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 (2017-09-22)Premium Content

Rayonier Inc (RYN)
As of Oct 16 2017 5:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 171020C00015000 C 10/20/17 15.0 14.50 15.00
RYN 171020C00017500 C 10/20/17 17.5 12.20 12.50
RYN 171020C00020000 C 10/20/17 20.0 9.60 10.00
RYN 171020C00022500 C 10/20/17 22.5 7.20 7.50
RYN 171020C00025000 C 10/20/17 25.0 4.60 4.90
RYN 171020C00030000 C 10/20/17 30.0 0.00 0.25
RYN 171020C00035000 C 10/20/17 35.0 0.00 0.30
RYN 171020C00040000 C 10/20/17 40.0 0.00 0.30
RYN 171020P00015000 P 10/20/17 15.0 0.00 0.30
RYN 171020P00017500 P 10/20/17 17.5 0.00 0.30
RYN 171020P00020000 P 10/20/17 20.0 0.00 0.50
RYN 171020P00022500 P 10/20/17 22.5 0.00 0.50
RYN 171020P00025000 P 10/20/17 25.0 0.00 0.30
RYN 171020P00030000 P 10/20/17 30.0 0.25 0.40
RYN 171020P00035000 P 10/20/17 35.0 4.80 5.30
RYN 171020P00040000 P 10/20/17 40.0 9.80 10.30
RYN 171117C00015000 C 11/17/17 15.0 14.60 15.00
RYN 171117C00017500 C 11/17/17 17.5 12.10 12.50
RYN 171117C00020000 C 11/17/17 20.0 9.50 10.00
RYN 171117C00022500 C 11/17/17 22.5 7.20 7.50
RYN 171117C00025000 C 11/17/17 25.0 4.70 5.00
RYN 171117C00030000 C 11/17/17 30.0 0.55 0.70
RYN 171117C00035000 C 11/17/17 35.0 0.00 0.05
RYN 171117C00040000 C 11/17/17 40.0 0.00 0.30
RYN 171117P00015000 P 11/17/17 15.0 0.00 0.30
RYN 171117P00017500 P 11/17/17 17.5 0.00 0.30
RYN 171117P00020000 P 11/17/17 20.0 0.00 0.35
RYN 171117P00022500 P 11/17/17 22.5 0.00 0.35
RYN 171117P00025000 P 11/17/17 25.0 0.00 0.20
RYN 171117P00030000 P 11/17/17 30.0 0.70 0.90
RYN 171117P00035000 P 11/17/17 35.0 5.10 5.30
RYN 171117P00040000 P 11/17/17 40.0 10.00 10.30
RYN 180216C00015000 C 02/16/18 15.0 14.60 15.00
RYN 180216C00017500 C 02/16/18 17.5 12.10 12.50
RYN 180216C00020000 C 02/16/18 20.0 9.70 10.00
RYN 180216C00022500 C 02/16/18 22.5 7.10 7.50
RYN 180216C00025000 C 02/16/18 25.0 4.80 5.20
RYN 180216C00030000 C 02/16/18 30.0 1.15 1.30
RYN 180216C00035000 C 02/16/18 35.0 0.00 0.15
RYN 180216C00040000 C 02/16/18 40.0 0.00 0.05
RYN 180216P00015000 P 02/16/18 15.0 0.00 0.50
RYN 180216P00017500 P 02/16/18 17.5 0.00 0.50
RYN 180216P00020000 P 02/16/18 20.0 0.00 0.50
RYN 180216P00022500 P 02/16/18 22.5 0.00 0.55
RYN 180216P00025000 P 02/16/18 25.0 0.15 0.25
RYN 180216P00030000 P 02/16/18 30.0 1.25 1.60
RYN 180216P00035000 P 02/16/18 35.0 5.20 5.50
RYN 180216P00040000 P 02/16/18 40.0 10.00 10.50
RYN 180518C00015000 C 05/18/18 15.0 14.60 15.00
RYN 180518C00017500 C 05/18/18 17.5 12.00 12.60
RYN 180518C00020000 C 05/18/18 20.0 9.60 10.10
RYN 180518C00022500 C 05/18/18 22.5 7.20 7.60
RYN 180518C00025000 C 05/18/18 25.0 5.00 5.30
RYN 180518C00030000 C 05/18/18 30.0 1.50 1.70
RYN 180518C00035000 C 05/18/18 35.0 0.00 0.35
RYN 180518C00040000 C 05/18/18 40.0 0.00 0.60
RYN 180518P00015000 P 05/18/18 15.0 0.00 0.60
RYN 180518P00017500 P 05/18/18 17.5 0.00 0.60
RYN 180518P00020000 P 05/18/18 20.0 0.00 0.65
RYN 180518P00022500 P 05/18/18 22.5 0.10 0.25
RYN 180518P00025000 P 05/18/18 25.0 0.35 0.50
RYN 180518P00030000 P 05/18/18 30.0 1.70 2.05
RYN 180518P00035000 P 05/18/18 35.0 5.50 5.80
RYN 180518P00040000 P 05/18/18 40.0 10.20 10.60

OPRA data is delayed 15 minutes.