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 (2016-12-23)Premium Content

Rayonier Inc (RYN)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 170120C00015000 C 01/20/17 15.0 12.10 13.20
RYN 170120C00017500 C 01/20/17 17.5 7.90 11.80
RYN 170120C00020000 C 01/20/17 20.0 7.10 7.80
RYN 170120C00022500 C 01/20/17 22.5 4.60 5.30
RYN 170120C00025000 C 01/20/17 25.0 2.05 3.00
RYN 170120C00030000 C 01/20/17 30.0 0.00 0.15
RYN 170120C00035000 C 01/20/17 35.0 0.00 0.35
RYN 170120C00040000 C 01/20/17 40.0 0.00 0.30
RYN 170120P00015000 P 01/20/17 15.0 0.00 0.30
RYN 170120P00017500 P 01/20/17 17.5 0.00 0.30
RYN 170120P00020000 P 01/20/17 20.0 0.00 0.30
RYN 170120P00022500 P 01/20/17 22.5 0.00 0.35
RYN 170120P00025000 P 01/20/17 25.0 0.00 0.30
RYN 170120P00030000 P 01/20/17 30.0 2.25 2.95
RYN 170120P00035000 P 01/20/17 35.0 7.20 7.90
RYN 170120P00040000 P 01/20/17 40.0 12.20 13.00
RYN 170217C00012500 C 02/17/17 12.5 14.60 15.40
RYN 170217C00015000 C 02/17/17 15.0 12.00 13.30
RYN 170217C00017500 C 02/17/17 17.5 7.90 12.20
RYN 170217C00020000 C 02/17/17 20.0 6.70 7.80
RYN 170217C00022500 C 02/17/17 22.5 2.70 6.30
RYN 170217C00025000 C 02/17/17 25.0 2.25 2.90
RYN 170217C00030000 C 02/17/17 30.0 0.05 0.25
RYN 170217C00035000 C 02/17/17 35.0 0.00 0.35
RYN 170217P00012500 P 02/17/17 12.5 0.00 0.30
RYN 170217P00015000 P 02/17/17 15.0 0.00 0.35
RYN 170217P00017500 P 02/17/17 17.5 0.00 0.35
RYN 170217P00020000 P 02/17/17 20.0 0.00 0.35
RYN 170217P00022500 P 02/17/17 22.5 0.00 0.35
RYN 170217P00025000 P 02/17/17 25.0 0.00 0.25
RYN 170217P00030000 P 02/17/17 30.0 2.35 2.65
RYN 170217P00035000 P 02/17/17 35.0 7.20 7.90
RYN 170519C00015000 C 05/19/17 15.0 12.00 12.90
RYN 170519C00017500 C 05/19/17 17.5 7.90 12.30
RYN 170519C00020000 C 05/19/17 20.0 5.20 9.00
RYN 170519C00022500 C 05/19/17 22.5 2.80 7.40
RYN 170519C00025000 C 05/19/17 25.0 2.50 3.20
RYN 170519C00030000 C 05/19/17 30.0 0.40 0.70
RYN 170519C00035000 C 05/19/17 35.0 0.00 0.10
RYN 170519P00015000 P 05/19/17 15.0 0.00 0.45
RYN 170519P00017500 P 05/19/17 17.5 0.00 0.45
RYN 170519P00020000 P 05/19/17 20.0 0.00 0.50
RYN 170519P00022500 P 05/19/17 22.5 0.05 0.50
RYN 170519P00025000 P 05/19/17 25.0 0.45 0.85
RYN 170519P00030000 P 05/19/17 30.0 0.80 3.60
RYN 170519P00035000 P 05/19/17 35.0 7.30 8.20
RYN 170818C00015000 C 08/18/17 15.0 11.80 12.90
RYN 170818C00017500 C 08/18/17 17.5 7.70 10.60
RYN 170818C00020000 C 08/18/17 20.0 5.20 8.40
RYN 170818C00022500 C 08/18/17 22.5 2.90 5.80
RYN 170818C00025000 C 08/18/17 25.0 2.60 3.50
RYN 170818C00030000 C 08/18/17 30.0 0.65 0.95
RYN 170818C00035000 C 08/18/17 35.0 0.00 0.15
RYN 170818C00040000 C 08/18/17 40.0 0.00 0.05
RYN 170818P00015000 P 08/18/17 15.0 0.00 0.50
RYN 170818P00017500 P 08/18/17 17.5 0.00 0.50
RYN 170818P00020000 P 08/18/17 20.0 0.00 0.50
RYN 170818P00022500 P 08/18/17 22.5 0.20 0.70
RYN 170818P00025000 P 08/18/17 25.0 0.80 1.30
RYN 170818P00030000 P 08/18/17 30.0 3.30 4.20
RYN 170818P00035000 P 08/18/17 35.0 5.60 8.60
RYN 170818P00040000 P 08/18/17 40.0 12.40 13.50

OPRA data is delayed 15 minutes.