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 (2015-06-26)Premium Content

Rayonier Inc (RYN)
As of Sep 2 2015 2:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 150918C00015000 C 09/18/15 15.0 7.70 8.70
RYN 150918C00017500 C 09/18/15 17.5 5.10 5.90
RYN 150918C00020000 C 09/18/15 20.0 2.60 3.40
RYN 150918C00022500 C 09/18/15 22.5 0.70 0.95
RYN 150918C00025000 C 09/18/15 25.0 0.00 0.30
RYN 150918C00030000 C 09/18/15 30.0 0.00 0.15
RYN 150918C00035000 C 09/18/15 35.0 0.00 0.50
RYN 150918P00015000 P 09/18/15 15.0 0.00 0.35
RYN 150918P00017500 P 09/18/15 17.5 0.00 0.35
RYN 150918P00020000 P 09/18/15 20.0 0.00 0.25
RYN 150918P00022500 P 09/18/15 22.5 0.25 0.50
RYN 150918P00025000 P 09/18/15 25.0 1.95 2.45
RYN 150918P00030000 P 09/18/15 30.0 6.80 7.80
RYN 150918P00035000 P 09/18/15 35.0 10.80 13.70
RYN 151016C00012500 C 10/16/15 12.5 9.20 12.10
RYN 151016C00015000 C 10/16/15 15.0 7.70 8.70
RYN 151016C00017500 C 10/16/15 17.5 5.10 5.90
RYN 151016C00020000 C 10/16/15 20.0 2.80 3.40
RYN 151016C00022500 C 10/16/15 22.5 0.90 1.10
RYN 151016C00025000 C 10/16/15 25.0 0.05 0.25
RYN 151016C00030000 C 10/16/15 30.0 0.00 0.20
RYN 151016C00035000 C 10/16/15 35.0 0.00 0.20
RYN 151016P00012500 P 10/16/15 12.5 0.00 0.25
RYN 151016P00015000 P 10/16/15 15.0 0.00 0.25
RYN 151016P00017500 P 10/16/15 17.5 0.00 0.25
RYN 151016P00020000 P 10/16/15 20.0 0.05 0.25
RYN 151016P00022500 P 10/16/15 22.5 0.50 0.75
RYN 151016P00025000 P 10/16/15 25.0 2.10 2.50
RYN 151016P00030000 P 10/16/15 30.0 6.60 7.60
RYN 151016P00035000 P 10/16/15 35.0 10.70 13.60
RYN 151120C00015000 C 11/20/15 15.0 7.70 8.70
RYN 151120C00017500 C 11/20/15 17.5 5.10 5.90
RYN 151120C00020000 C 11/20/15 20.0 2.70 3.50
RYN 151120C00022500 C 11/20/15 22.5 1.10 1.40
RYN 151120C00025000 C 11/20/15 25.0 0.25 0.45
RYN 151120C00030000 C 11/20/15 30.0 0.00 0.30
RYN 151120C00035000 C 11/20/15 35.0 0.00 0.35
RYN 151120C00040000 C 11/20/15 40.0 0.00 0.25
RYN 151120P00015000 P 11/20/15 15.0 0.00 0.25
RYN 151120P00017500 P 11/20/15 17.5 0.00 0.25
RYN 151120P00020000 P 11/20/15 20.0 0.20 0.35
RYN 151120P00022500 P 11/20/15 22.5 0.80 1.00
RYN 151120P00025000 P 11/20/15 25.0 2.30 2.65
RYN 151120P00030000 P 11/20/15 30.0 6.80 7.80
RYN 151120P00035000 P 11/20/15 35.0 11.10 13.10
RYN 151120P00040000 P 11/20/15 40.0 15.80 18.70
RYN 151218C00015000 C 12/18/15 15.0 7.70 8.70
RYN 151218C00017500 C 12/18/15 17.5 5.20 6.20
RYN 151218C00020000 C 12/18/15 20.0 2.95 3.40
RYN 151218C00022500 C 12/18/15 22.5 1.25 1.50
RYN 151218C00025000 C 12/18/15 25.0 0.25 0.50
RYN 151218C00030000 C 12/18/15 30.0 0.00 0.20
RYN 151218C00035000 C 12/18/15 35.0 0.00 0.40
RYN 151218P00015000 P 12/18/15 15.0 0.00 0.25
RYN 151218P00017500 P 12/18/15 17.5 0.00 0.25
RYN 151218P00020000 P 12/18/15 20.0 0.20 0.45
RYN 151218P00022500 P 12/18/15 22.5 1.00 1.30
RYN 151218P00025000 P 12/18/15 25.0 2.55 3.30
RYN 151218P00030000 P 12/18/15 30.0 7.00 8.00
RYN 151218P00035000 P 12/18/15 35.0 11.40 13.40
RYN 160115C00015000 C 01/15/16 15.0 7.70 8.70
RYN 160115C00017500 C 01/15/16 17.5 5.20 6.20
RYN 160115C00020000 C 01/15/16 20.0 3.00 3.40
RYN 160115C00022500 C 01/15/16 22.5 1.25 1.60
RYN 160115C00025000 C 01/15/16 25.0 0.30 0.60
RYN 160115C00030000 C 01/15/16 30.0 0.00 0.20
RYN 160115C00035000 C 01/15/16 35.0 0.00 0.35
RYN 160115P00015000 P 01/15/16 15.0 0.00 0.25
RYN 160115P00017500 P 01/15/16 17.5 0.00 0.25
RYN 160115P00020000 P 01/15/16 20.0 0.25 0.55
RYN 160115P00022500 P 01/15/16 22.5 1.05 1.40
RYN 160115P00025000 P 01/15/16 25.0 2.60 3.00
RYN 160115P00030000 P 01/15/16 30.0 7.00 8.00
RYN 160115P00035000 P 01/15/16 35.0 11.40 13.40
RYN 160219C00015000 C 02/19/16 15.0 5.80 10.00
RYN 160219C00017500 C 02/19/16 17.5 3.70 6.20
RYN 160219C00020000 C 02/19/16 20.0 2.65 3.70
RYN 160219C00022500 C 02/19/16 22.5 1.35 1.70
RYN 160219C00025000 C 02/19/16 25.0 0.40 0.70
RYN 160219C00030000 C 02/19/16 30.0 0.00 0.20
RYN 160219C00035000 C 02/19/16 35.0 0.00 0.10
RYN 160219P00015000 P 02/19/16 15.0 0.00 0.40
RYN 160219P00017500 P 02/19/16 17.5 0.00 0.40
RYN 160219P00020000 P 02/19/16 20.0 0.45 0.65
RYN 160219P00022500 P 02/19/16 22.5 1.05 1.55
RYN 160219P00025000 P 02/19/16 25.0 2.70 3.20
RYN 160219P00030000 P 02/19/16 30.0 6.40 7.90
RYN 160219P00035000 P 02/19/16 35.0 10.70 14.70

OPRA data is delayed 15 minutes.