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 (2016-09-23)Premium Content

Rayonier Inc (RYN)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 161021C00015000 C 10/21/16 15.0 11.00 13.70
RYN 161021C00017500 C 10/21/16 17.5 7.40 11.70
RYN 161021C00020000 C 10/21/16 20.0 4.50 9.00
RYN 161021C00022500 C 10/21/16 22.5 2.65 6.40
RYN 161021C00025000 C 10/21/16 25.0 0.15 4.50
RYN 161021C00030000 C 10/21/16 30.0 0.00 0.15
RYN 161021C00035000 C 10/21/16 35.0 0.00 1.05
RYN 161021C00040000 C 10/21/16 40.0 0.00 0.15
RYN 161021P00015000 P 10/21/16 15.0 0.00 0.15
RYN 161021P00017500 P 10/21/16 17.5 0.00 4.80
RYN 161021P00020000 P 10/21/16 20.0 0.00 0.50
RYN 161021P00022500 P 10/21/16 22.5 0.00 4.80
RYN 161021P00025000 P 10/21/16 25.0 0.00 0.50
RYN 161021P00030000 P 10/21/16 30.0 1.95 5.70
RYN 161021P00035000 P 10/21/16 35.0 6.40 10.80
RYN 161021P00040000 P 10/21/16 40.0 13.00 14.20
RYN 161118C00012500 C 11/18/16 12.5 13.70 14.90
RYN 161118C00015000 C 11/18/16 15.0 9.50 14.00
RYN 161118C00017500 C 11/18/16 17.5 7.10 11.50
RYN 161118C00020000 C 11/18/16 20.0 4.60 9.10
RYN 161118C00022500 C 11/18/16 22.5 2.00 6.60
RYN 161118C00025000 C 11/18/16 25.0 1.85 2.15
RYN 161118C00030000 C 11/18/16 30.0 0.00 0.20
RYN 161118P00012500 P 11/18/16 12.5 0.00 0.50
RYN 161118P00015000 P 11/18/16 15.0 0.00 4.80
RYN 161118P00017500 P 11/18/16 17.5 0.00 0.40
RYN 161118P00020000 P 11/18/16 20.0 0.00 0.25
RYN 161118P00022500 P 11/18/16 22.5 0.00 0.25
RYN 161118P00025000 P 11/18/16 25.0 0.30 0.45
RYN 161118P00030000 P 11/18/16 30.0 3.10 3.90
RYN 170217C00012500 C 02/17/17 12.5 13.60 15.10
RYN 170217C00015000 C 02/17/17 15.0 9.60 14.00
RYN 170217C00017500 C 02/17/17 17.5 7.00 11.50
RYN 170217C00020000 C 02/17/17 20.0 4.50 9.10
RYN 170217C00022500 C 02/17/17 22.5 2.05 6.50
RYN 170217C00025000 C 02/17/17 25.0 2.20 2.55
RYN 170217C00030000 C 02/17/17 30.0 0.25 0.40
RYN 170217C00035000 C 02/17/17 35.0 0.00 0.15
RYN 170217P00012500 P 02/17/17 12.5 0.00 0.30
RYN 170217P00015000 P 02/17/17 15.0 0.00 4.80
RYN 170217P00017500 P 02/17/17 17.5 0.00 4.80
RYN 170217P00020000 P 02/17/17 20.0 0.00 0.50
RYN 170217P00022500 P 02/17/17 22.5 0.20 0.40
RYN 170217P00025000 P 02/17/17 25.0 0.80 0.95
RYN 170217P00030000 P 02/17/17 30.0 1.75 6.00
RYN 170217P00035000 P 02/17/17 35.0 8.10 9.60
RYN 170519C00015000 C 05/19/17 15.0 11.10 12.40
RYN 170519C00017500 C 05/19/17 17.5 7.00 11.50
RYN 170519C00020000 C 05/19/17 20.0 5.50 8.90
RYN 170519C00022500 C 05/19/17 22.5 2.50 6.70
RYN 170519C00025000 C 05/19/17 25.0 2.05 2.95
RYN 170519C00030000 C 05/19/17 30.0 0.40 0.75
RYN 170519C00035000 C 05/19/17 35.0 0.00 0.35
RYN 170519P00015000 P 05/19/17 15.0 0.00 0.40
RYN 170519P00017500 P 05/19/17 17.5 0.00 4.80
RYN 170519P00020000 P 05/19/17 20.0 0.05 0.55
RYN 170519P00022500 P 05/19/17 22.5 0.50 0.85
RYN 170519P00025000 P 05/19/17 25.0 1.15 1.55
RYN 170519P00030000 P 05/19/17 30.0 4.00 5.10
RYN 170519P00035000 P 05/19/17 35.0 8.10 10.60

OPRA data is delayed 15 minutes.