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 (2017-06-23)Premium Content

Rayonier Inc (RYN)
As of Aug 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 170915C00015000 C 09/15/17 15.0 12.80 13.40
RYN 170915C00017500 C 09/15/17 17.5 10.30 11.10
RYN 170915C00020000 C 09/15/17 20.0 7.90 8.60
RYN 170915C00022500 C 09/15/17 22.5 5.20 6.10
RYN 170915C00025000 C 09/15/17 25.0 2.75 3.40
RYN 170915C00030000 C 09/15/17 30.0 0.00 0.10
RYN 170915C00035000 C 09/15/17 35.0 0.00 0.20
RYN 170915C00040000 C 09/15/17 40.0 0.00 0.05
RYN 170915P00015000 P 09/15/17 15.0 0.00 0.05
RYN 170915P00017500 P 09/15/17 17.5 0.00 0.30
RYN 170915P00020000 P 09/15/17 20.0 0.00 0.15
RYN 170915P00022500 P 09/15/17 22.5 0.00 0.05
RYN 170915P00025000 P 09/15/17 25.0 0.00 0.10
RYN 170915P00030000 P 09/15/17 30.0 1.90 2.30
RYN 170915P00035000 P 09/15/17 35.0 6.90 7.40
RYN 170915P00040000 P 09/15/17 40.0 11.80 12.60
RYN 171020C00015000 C 10/20/17 15.0 12.90 13.40
RYN 171020C00017500 C 10/20/17 17.5 10.30 11.10
RYN 171020C00020000 C 10/20/17 20.0 7.70 8.60
RYN 171020C00022500 C 10/20/17 22.5 5.30 6.00
RYN 171020C00025000 C 10/20/17 25.0 2.85 3.30
RYN 171020C00030000 C 10/20/17 30.0 0.10 0.20
RYN 171020C00035000 C 10/20/17 35.0 0.00 0.05
RYN 171020C00040000 C 10/20/17 40.0 0.00 0.05
RYN 171020P00015000 P 10/20/17 15.0 0.00 0.05
RYN 171020P00017500 P 10/20/17 17.5 0.00 0.10
RYN 171020P00020000 P 10/20/17 20.0 0.00 0.10
RYN 171020P00022500 P 10/20/17 22.5 0.00 0.10
RYN 171020P00025000 P 10/20/17 25.0 0.00 0.15
RYN 171020P00030000 P 10/20/17 30.0 2.05 2.45
RYN 171020P00035000 P 10/20/17 35.0 6.90 7.40
RYN 171020P00040000 P 10/20/17 40.0 11.90 12.40
RYN 171117C00015000 C 11/17/17 15.0 12.90 13.30
RYN 171117C00017500 C 11/17/17 17.5 10.40 11.20
RYN 171117C00020000 C 11/17/17 20.0 7.80 8.70
RYN 171117C00022500 C 11/17/17 22.5 5.30 6.20
RYN 171117C00025000 C 11/17/17 25.0 2.85 3.40
RYN 171117C00030000 C 11/17/17 30.0 0.00 0.30
RYN 171117C00035000 C 11/17/17 35.0 0.00 0.05
RYN 171117C00040000 C 11/17/17 40.0 0.00 0.05
RYN 171117P00015000 P 11/17/17 15.0 0.00 0.10
RYN 171117P00017500 P 11/17/17 17.5 0.00 0.25
RYN 171117P00020000 P 11/17/17 20.0 0.00 0.15
RYN 171117P00022500 P 11/17/17 22.5 0.00 0.10
RYN 171117P00025000 P 11/17/17 25.0 0.10 0.25
RYN 171117P00030000 P 11/17/17 30.0 2.10 2.45
RYN 171117P00035000 P 11/17/17 35.0 6.90 7.30
RYN 171117P00040000 P 11/17/17 40.0 11.80 12.30
RYN 180216C00015000 C 02/16/18 15.0 12.90 13.50
RYN 180216C00017500 C 02/16/18 17.5 10.40 10.90
RYN 180216C00020000 C 02/16/18 20.0 7.80 8.60
RYN 180216C00022500 C 02/16/18 22.5 5.10 6.00
RYN 180216C00025000 C 02/16/18 25.0 2.85 3.70
RYN 180216C00030000 C 02/16/18 30.0 0.45 0.55
RYN 180216C00035000 C 02/16/18 35.0 0.00 0.05
RYN 180216C00040000 C 02/16/18 40.0 0.00 0.05
RYN 180216P00015000 P 02/16/18 15.0 0.00 0.10
RYN 180216P00017500 P 02/16/18 17.5 0.00 0.35
RYN 180216P00020000 P 02/16/18 20.0 0.00 0.15
RYN 180216P00022500 P 02/16/18 22.5 0.00 0.25
RYN 180216P00025000 P 02/16/18 25.0 0.35 0.55
RYN 180216P00030000 P 02/16/18 30.0 2.50 2.90
RYN 180216P00035000 P 02/16/18 35.0 6.80 7.60
RYN 180216P00040000 P 02/16/18 40.0 11.90 12.60

OPRA data is delayed 15 minutes.