Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-12-26)Premium Content

Rayonier Inc (RYN)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 150320C00015000 C 03/20/15 15.0 11.90 12.80
RYN 150320C00017500 C 03/20/15 17.5 7.50 11.90
RYN 150320C00020000 C 03/20/15 20.0 6.90 7.90
RYN 150320C00022500 C 03/20/15 22.5 4.40 5.30
RYN 150320C00025000 C 03/20/15 25.0 1.90 2.70
RYN 150320C00030000 C 03/20/15 30.0 0.00 0.20
RYN 150320C00035000 C 03/20/15 35.0 0.00 0.20
RYN 150320C00040000 C 03/20/15 40.0 0.00 0.20
RYN 150320P00015000 P 03/20/15 15.0 0.00 0.20
RYN 150320P00017500 P 03/20/15 17.5 0.00 0.20
RYN 150320P00020000 P 03/20/15 20.0 0.00 0.20
RYN 150320P00022500 P 03/20/15 22.5 0.00 0.20
RYN 150320P00025000 P 03/20/15 25.0 0.00 0.25
RYN 150320P00030000 P 03/20/15 30.0 2.70 3.40
RYN 150320P00035000 P 03/20/15 35.0 6.60 8.90
RYN 150320P00040000 P 03/20/15 40.0 12.50 13.40
RYN 150417C00015000 C 04/17/15 15.0 11.90 12.70
RYN 150417C00017500 C 04/17/15 17.5 8.70 11.00
RYN 150417C00020000 C 04/17/15 20.0 5.60 8.50
RYN 150417C00022500 C 04/17/15 22.5 4.40 5.40
RYN 150417C00025000 C 04/17/15 25.0 1.95 2.65
RYN 150417C00030000 C 04/17/15 30.0 0.00 0.25
RYN 150417C00035000 C 04/17/15 35.0 0.00 0.20
RYN 150417C00040000 C 04/17/15 40.0 0.00 0.20
RYN 150417P00015000 P 04/17/15 15.0 0.00 0.20
RYN 150417P00017500 P 04/17/15 17.5 0.00 0.20
RYN 150417P00020000 P 04/17/15 20.0 0.00 0.20
RYN 150417P00022500 P 04/17/15 22.5 0.00 0.25
RYN 150417P00025000 P 04/17/15 25.0 0.10 0.25
RYN 150417P00030000 P 04/17/15 30.0 2.70 3.40
RYN 150417P00035000 P 04/17/15 35.0 7.40 8.80
RYN 150417P00040000 P 04/17/15 40.0 12.50 13.40
RYN 150515C00017500 C 05/15/15 17.5 9.40 10.40
RYN 150515C00020000 C 05/15/15 20.0 6.50 7.60
RYN 150515C00022500 C 05/15/15 22.5 4.10 5.10
RYN 150515C00025000 C 05/15/15 25.0 2.40 2.65
RYN 150515C00030000 C 05/15/15 30.0 0.10 0.25
RYN 150515C00035000 C 05/15/15 35.0 0.00 0.15
RYN 150515C00040000 C 05/15/15 40.0 0.00 0.25
RYN 150515C00045000 C 05/15/15 45.0 0.00 0.20
RYN 150515P00017500 P 05/15/15 17.5 0.00 0.25
RYN 150515P00020000 P 05/15/15 20.0 0.00 0.25
RYN 150515P00022500 P 05/15/15 22.5 0.00 0.25
RYN 150515P00025000 P 05/15/15 25.0 0.25 0.40
RYN 150515P00030000 P 05/15/15 30.0 2.90 3.20
RYN 150515P00035000 P 05/15/15 35.0 7.30 8.50
RYN 150515P00040000 P 05/15/15 40.0 12.40 13.80
RYN 150515P00045000 P 05/15/15 45.0 17.60 18.40
RYN 150821C00015000 C 08/21/15 15.0 11.50 12.90
RYN 150821C00017500 C 08/21/15 17.5 7.50 11.90
RYN 150821C00020000 C 08/21/15 20.0 6.70 9.00
RYN 150821C00022500 C 08/21/15 22.5 3.60 6.00
RYN 150821C00025000 C 08/21/15 25.0 2.65 3.00
RYN 150821C00030000 C 08/21/15 30.0 0.45 0.55
RYN 150821C00035000 C 08/21/15 35.0 0.00 0.15
RYN 150821C00040000 C 08/21/15 40.0 0.00 0.35
RYN 150821P00015000 P 08/21/15 15.0 0.00 0.35
RYN 150821P00017500 P 08/21/15 17.5 0.00 0.25
RYN 150821P00020000 P 08/21/15 20.0 0.00 0.25
RYN 150821P00022500 P 08/21/15 22.5 0.20 0.35
RYN 150821P00025000 P 08/21/15 25.0 0.70 0.85
RYN 150821P00030000 P 08/21/15 30.0 3.40 3.70
RYN 150821P00035000 P 08/21/15 35.0 7.60 9.20
RYN 150821P00040000 P 08/21/15 40.0 12.00 14.90

OPRA data is delayed 15 minutes.