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 (2014-09-26)Premium Content

Rayonier Inc (RYN)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 141122C00020000 C 11/22/14 20.0 10.70 15.10
RYN 141122C00022500 C 11/22/14 22.5 8.00 12.50
RYN 141122C00024500 C 11/22/14 24.5 6.00 10.50
RYN 141122C00029500 C 11/22/14 29.5 2.65 5.10
RYN 141122C00034500 C 11/22/14 34.5 0.00 0.30
RYN 141122C00039500 C 11/22/14 39.5 0.00 0.25
RYN 141122C00044500 C 11/22/14 44.5 0.00 0.25
RYN 141122C00049500 C 11/22/14 49.5 0.00 0.25
RYN 141122P00020000 P 11/22/14 20.0 0.00 0.25
RYN 141122P00022500 P 11/22/14 22.5 0.00 0.25
RYN 141122P00024500 P 11/22/14 24.5 0.00 0.25
RYN 141122P00029500 P 11/22/14 29.5 0.00 1.00
RYN 141122P00034500 P 11/22/14 34.5 1.25 2.45
RYN 141122P00039500 P 11/22/14 39.5 4.60 8.90
RYN 141122P00044500 P 11/22/14 44.5 9.50 14.00
RYN 141122P00049500 P 11/22/14 49.5 14.40 18.90
RYN 141220C00017500 C 12/20/14 17.5 13.10 17.60
RYN 141220C00020000 C 12/20/14 20.0 10.50 15.00
RYN 141220C00022500 C 12/20/14 22.5 8.10 12.60
RYN 141220C00025000 C 12/20/14 25.0 5.50 10.00
RYN 141220C00030000 C 12/20/14 30.0 1.90 4.80
RYN 141220C00035000 C 12/20/14 35.0 0.00 0.25
RYN 141220C00040000 C 12/20/14 40.0 0.00 0.25
RYN 141220C00045000 C 12/20/14 45.0 0.00 0.25
RYN 141220P00017500 P 12/20/14 17.5 0.00 0.25
RYN 141220P00020000 P 12/20/14 20.0 0.00 0.25
RYN 141220P00022500 P 12/20/14 22.5 0.00 0.25
RYN 141220P00025000 P 12/20/14 25.0 0.00 0.25
RYN 141220P00030000 P 12/20/14 30.0 0.00 0.90
RYN 141220P00035000 P 12/20/14 35.0 1.50 4.80
RYN 141220P00040000 P 12/20/14 40.0 5.30 9.70
RYN 141220P00045000 P 12/20/14 45.0 10.30 14.70
RYN 150117C00020000 C 01/17/15 20.0 10.70 15.00
RYN 150117C00022500 C 01/17/15 22.5 8.10 12.60
RYN 150117C00024500 C 01/17/15 24.5 6.10 10.60
RYN 150117C00029500 C 01/17/15 29.5 2.35 4.90
RYN 150117C00034500 C 01/17/15 34.5 0.30 0.60
RYN 150117C00039500 C 01/17/15 39.5 0.00 0.25
RYN 150117C00044500 C 01/17/15 44.5 0.00 0.25
RYN 150117C00049500 C 01/17/15 49.5 0.00 0.25
RYN 150117P00020000 P 01/17/15 20.0 0.00 0.25
RYN 150117P00022500 P 01/17/15 22.5 0.00 0.65
RYN 150117P00024500 P 01/17/15 24.5 0.00 0.50
RYN 150117P00029500 P 01/17/15 29.5 0.00 0.60
RYN 150117P00034500 P 01/17/15 34.5 2.00 3.20
RYN 150117P00039500 P 01/17/15 39.5 4.80 9.20
RYN 150117P00044500 P 01/17/15 44.5 9.80 14.30
RYN 150117P00049500 P 01/17/15 49.5 14.80 19.10
RYN 150220C00020000 C 02/20/15 20.0 10.70 15.00
RYN 150220C00022500 C 02/20/15 22.5 8.10 12.60
RYN 150220C00024500 C 02/20/15 24.5 6.10 10.50
RYN 150220C00029500 C 02/20/15 29.5 2.75 4.30
RYN 150220C00034500 C 02/20/15 34.5 0.35 0.80
RYN 150220C00039500 C 02/20/15 39.5 0.00 0.15
RYN 150220C00044500 C 02/20/15 44.5 0.00 0.25
RYN 150220C00049500 C 02/20/15 49.5 0.00 0.25
RYN 150220P00020000 P 02/20/15 20.0 0.00 0.25
RYN 150220P00022500 P 02/20/15 22.5 0.00 0.25
RYN 150220P00024500 P 02/20/15 24.5 0.00 0.25
RYN 150220P00029500 P 02/20/15 29.5 0.00 1.60
RYN 150220P00034500 P 02/20/15 34.5 1.95 3.30
RYN 150220P00039500 P 02/20/15 39.5 5.50 8.70
RYN 150220P00044500 P 02/20/15 44.5 9.80 14.30
RYN 150220P00049500 P 02/20/15 49.5 14.80 19.00
RYN 150515C00017500 C 05/15/15 17.5 13.10 17.60
RYN 150515C00020000 C 05/15/15 20.0 10.60 15.10
RYN 150515C00022500 C 05/15/15 22.5 8.10 12.70
RYN 150515C00025000 C 05/15/15 25.0 5.70 10.10
RYN 150515C00030000 C 05/15/15 30.0 1.10 5.70
RYN 150515C00035000 C 05/15/15 35.0 0.00 0.95
RYN 150515C00040000 C 05/15/15 40.0 0.00 2.45
RYN 150515C00045000 C 05/15/15 45.0 0.00 0.90
RYN 150515P00017500 P 05/15/15 17.5 0.00 0.50
RYN 150515P00020000 P 05/15/15 20.0 0.00 1.00
RYN 150515P00022500 P 05/15/15 22.5 0.00 1.00
RYN 150515P00025000 P 05/15/15 25.0 0.00 0.75
RYN 150515P00030000 P 05/15/15 30.0 0.00 1.75
RYN 150515P00035000 P 05/15/15 35.0 1.80 5.30
RYN 150515P00040000 P 05/15/15 40.0 5.80 10.10
RYN 150515P00045000 P 05/15/15 45.0 10.60 15.00

OPRA data is delayed 15 minutes.