Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Rayonier Inc (RYN)
As of Apr 24 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 140517C00030000 C 05/17/14 30.0 13.50 17.80
RYN 140517C00035000 C 05/17/14 35.0 8.50 12.80
RYN 140517C00040000 C 05/17/14 40.0 3.50 7.80
RYN 140517C00045000 C 05/17/14 45.0 1.25 1.35
RYN 140517C00050000 C 05/17/14 50.0 0.05 0.20
RYN 140517C00055000 C 05/17/14 55.0 0.00 0.25
RYN 140517C00060000 C 05/17/14 60.0 0.00 0.20
RYN 140517C00065000 C 05/17/14 65.0 0.00 0.25
RYN 140517C00070000 C 05/17/14 70.0 0.00 0.25
RYN 140517C00075000 C 05/17/14 75.0 0.00 0.25
RYN 140517C00080000 C 05/17/14 80.0 0.00 0.20
RYN 140517C00085000 C 05/17/14 85.0 0.00 0.10
RYN 140517P00030000 P 05/17/14 30.0 0.00 0.15
RYN 140517P00035000 P 05/17/14 35.0 0.00 0.10
RYN 140517P00040000 P 05/17/14 40.0 0.00 0.10
RYN 140517P00045000 P 05/17/14 45.0 0.65 0.70
RYN 140517P00050000 P 05/17/14 50.0 2.95 6.10
RYN 140517P00055000 P 05/17/14 55.0 7.20 11.50
RYN 140517P00060000 P 05/17/14 60.0 12.20 16.50
RYN 140517P00065000 P 05/17/14 65.0 17.20 21.50
RYN 140517P00070000 P 05/17/14 70.0 22.20 26.50
RYN 140517P00075000 P 05/17/14 75.0 27.20 31.50
RYN 140517P00080000 P 05/17/14 80.0 32.20 36.50
RYN 140517P00085000 P 05/17/14 85.0 37.20 41.50
RYN 140621C00022500 C 06/21/14 22.5 21.10 25.40
RYN 140621C00025000 C 06/21/14 25.0 18.60 22.90
RYN 140621C00030000 C 06/21/14 30.0 13.60 17.90
RYN 140621C00035000 C 06/21/14 35.0 8.60 13.00
RYN 140621C00040000 C 06/21/14 40.0 3.70 8.00
RYN 140621C00045000 C 06/21/14 45.0 1.55 1.75
RYN 140621C00050000 C 06/21/14 50.0 0.05 0.30
RYN 140621C00055000 C 06/21/14 55.0 0.00 0.10
RYN 140621C00060000 C 06/21/14 60.0 0.00 0.25
RYN 140621C00065000 C 06/21/14 65.0 0.00 0.25
RYN 140621P00022500 P 06/21/14 22.5 0.00 0.15
RYN 140621P00025000 P 06/21/14 25.0 0.00 0.25
RYN 140621P00030000 P 06/21/14 30.0 0.00 0.25
RYN 140621P00035000 P 06/21/14 35.0 0.00 0.25
RYN 140621P00040000 P 06/21/14 40.0 0.00 0.30
RYN 140621P00045000 P 06/21/14 45.0 1.25 1.40
RYN 140621P00050000 P 06/21/14 50.0 4.60 5.40
RYN 140621P00055000 P 06/21/14 55.0 7.70 12.00
RYN 140621P00060000 P 06/21/14 60.0 12.60 16.90
RYN 140621P00065000 P 06/21/14 65.0 17.60 21.90
RYN 140816C00022500 C 08/16/14 22.5 21.10 25.40
RYN 140816C00025000 C 08/16/14 25.0 18.60 22.90
RYN 140816C00030000 C 08/16/14 30.0 13.60 17.90
RYN 140816C00035000 C 08/16/14 35.0 8.60 13.00
RYN 140816C00040000 C 08/16/14 40.0 3.90 8.10
RYN 140816C00045000 C 08/16/14 45.0 2.00 2.40
RYN 140816C00050000 C 08/16/14 50.0 0.50 0.90
RYN 140816C00055000 C 08/16/14 55.0 0.10 0.60
RYN 140816C00060000 C 08/16/14 60.0 0.00 0.35
RYN 140816P00022500 P 08/16/14 22.5 0.00 0.25
RYN 140816P00025000 P 08/16/14 25.0 0.00 0.25
RYN 140816P00030000 P 08/16/14 30.0 0.00 0.20
RYN 140816P00035000 P 08/16/14 35.0 0.05 0.35
RYN 140816P00040000 P 08/16/14 40.0 0.40 0.45
RYN 140816P00045000 P 08/16/14 45.0 1.85 2.00
RYN 140816P00050000 P 08/16/14 50.0 4.60 7.00
RYN 140816P00055000 P 08/16/14 55.0 7.90 12.10
RYN 140816P00060000 P 08/16/14 60.0 12.80 17.00
RYN 141122C00022500 C 11/22/14 22.5 21.10 25.40
RYN 141122C00025000 C 11/22/14 25.0 18.60 22.90
RYN 141122C00030000 C 11/22/14 30.0 13.60 17.90
RYN 141122C00035000 C 11/22/14 35.0 8.50 12.80
RYN 141122C00040000 C 11/22/14 40.0 4.40 8.30
RYN 141122C00045000 C 11/22/14 45.0 2.80 3.20
RYN 141122C00050000 C 11/22/14 50.0 1.15 1.25
RYN 141122C00055000 C 11/22/14 55.0 0.20 0.90
RYN 141122C00060000 C 11/22/14 60.0 0.10 1.65
RYN 141122C00065000 C 11/22/14 65.0 0.00 0.40
RYN 141122P00022500 P 11/22/14 22.5 0.00 0.25
RYN 141122P00025000 P 11/22/14 25.0 0.00 0.25
RYN 141122P00030000 P 11/22/14 30.0 0.00 1.10
RYN 141122P00035000 P 11/22/14 35.0 0.20 0.45
RYN 141122P00040000 P 11/22/14 40.0 1.00 1.15
RYN 141122P00045000 P 11/22/14 45.0 3.00 3.10
RYN 141122P00050000 P 11/22/14 50.0 5.50 8.10
RYN 141122P00055000 P 11/22/14 55.0 8.60 12.80
RYN 141122P00060000 P 11/22/14 60.0 13.30 17.60
RYN 141122P00065000 P 11/22/14 65.0 18.20 22.50

OPRA data is delayed 15 minutes.