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 (2016-03-25)Premium Content

Rayonier Inc (RYN)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 160520C00012500 C 05/20/16 12.5 11.70 12.70
RYN 160520C00015000 C 05/20/16 15.0 9.20 11.70
RYN 160520C00017500 C 05/20/16 17.5 6.70 9.20
RYN 160520C00020000 C 05/20/16 20.0 4.70 5.20
RYN 160520C00022500 C 05/20/16 22.5 2.20 3.90
RYN 160520C00025000 C 05/20/16 25.0 0.30 0.65
RYN 160520C00030000 C 05/20/16 30.0 0.00 0.05
RYN 160520P00012500 P 05/20/16 12.5 0.00 0.15
RYN 160520P00015000 P 05/20/16 15.0 0.00 0.15
RYN 160520P00017500 P 05/20/16 17.5 0.00 0.15
RYN 160520P00020000 P 05/20/16 20.0 0.00 0.15
RYN 160520P00022500 P 05/20/16 22.5 0.00 0.20
RYN 160520P00025000 P 05/20/16 25.0 0.45 0.75
RYN 160520P00030000 P 05/20/16 30.0 4.40 5.50
RYN 160617C00012500 C 06/17/16 12.5 11.90 12.70
RYN 160617C00015000 C 06/17/16 15.0 9.10 11.70
RYN 160617C00017500 C 06/17/16 17.5 7.10 7.70
RYN 160617C00020000 C 06/17/16 20.0 4.70 5.20
RYN 160617C00022500 C 06/17/16 22.5 2.30 2.75
RYN 160617C00025000 C 06/17/16 25.0 0.65 0.85
RYN 160617C00030000 C 06/17/16 30.0 0.00 0.20
RYN 160617C00035000 C 06/17/16 35.0 0.00 0.15
RYN 160617P00012500 P 06/17/16 12.5 0.00 0.15
RYN 160617P00015000 P 06/17/16 15.0 0.00 0.15
RYN 160617P00017500 P 06/17/16 17.5 0.00 0.15
RYN 160617P00020000 P 06/17/16 20.0 0.00 0.20
RYN 160617P00022500 P 06/17/16 22.5 0.05 0.25
RYN 160617P00025000 P 06/17/16 25.0 0.85 1.10
RYN 160617P00030000 P 06/17/16 30.0 4.90 5.60
RYN 160617P00035000 P 06/17/16 35.0 9.80 10.70
RYN 160819C00012500 C 08/19/16 12.5 11.70 12.70
RYN 160819C00015000 C 08/19/16 15.0 9.30 11.70
RYN 160819C00017500 C 08/19/16 17.5 7.10 7.70
RYN 160819C00020000 C 08/19/16 20.0 4.20 5.40
RYN 160819C00022500 C 08/19/16 22.5 2.45 3.00
RYN 160819C00025000 C 08/19/16 25.0 1.00 1.25
RYN 160819C00030000 C 08/19/16 30.0 0.00 0.15
RYN 160819P00012500 P 08/19/16 12.5 0.00 0.20
RYN 160819P00015000 P 08/19/16 15.0 0.00 0.25
RYN 160819P00017500 P 08/19/16 17.5 0.00 0.25
RYN 160819P00020000 P 08/19/16 20.0 0.00 0.35
RYN 160819P00022500 P 08/19/16 22.5 0.45 0.65
RYN 160819P00025000 P 08/19/16 25.0 1.40 1.65
RYN 160819P00030000 P 08/19/16 30.0 5.00 5.70
RYN 161118C00012500 C 11/18/16 12.5 12.10 12.70
RYN 161118C00015000 C 11/18/16 15.0 9.60 10.20
RYN 161118C00017500 C 11/18/16 17.5 7.00 8.00
RYN 161118C00020000 C 11/18/16 20.0 4.70 5.40
RYN 161118C00022500 C 11/18/16 22.5 2.60 3.30
RYN 161118C00025000 C 11/18/16 25.0 1.30 1.65
RYN 161118C00030000 C 11/18/16 30.0 0.00 0.30
RYN 161118P00012500 P 11/18/16 12.5 0.00 0.30
RYN 161118P00015000 P 11/18/16 15.0 0.00 0.35
RYN 161118P00017500 P 11/18/16 17.5 0.00 0.40
RYN 161118P00020000 P 11/18/16 20.0 0.15 0.55
RYN 161118P00022500 P 11/18/16 22.5 0.85 1.10
RYN 161118P00025000 P 11/18/16 25.0 1.80 2.05
RYN 161118P00030000 P 11/18/16 30.0 5.30 6.10

OPRA data is delayed 15 minutes.