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 (2014-09-26)Premium Content

Rayonier Inc (RYN)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 141122C00020000 C 11/22/14 20.0 12.90 13.90
RYN 141122C00022500 C 11/22/14 22.5 8.70 13.00
RYN 141122C00024500 C 11/22/14 24.5 6.80 11.00
RYN 141122C00029500 C 11/22/14 29.5 3.40 4.50
RYN 141122C00034500 C 11/22/14 34.5 0.15 0.30
RYN 141122C00039500 C 11/22/14 39.5 0.00 0.30
RYN 141122C00044500 C 11/22/14 44.5 0.00 0.30
RYN 141122C00049500 C 11/22/14 49.5 0.00 0.30
RYN 141122P00020000 P 11/22/14 20.0 0.00 0.30
RYN 141122P00022500 P 11/22/14 22.5 0.00 0.30
RYN 141122P00024500 P 11/22/14 24.5 0.00 0.30
RYN 141122P00029500 P 11/22/14 29.5 0.00 0.30
RYN 141122P00034500 P 11/22/14 34.5 1.10 1.45
RYN 141122P00039500 P 11/22/14 39.5 5.60 6.50
RYN 141122P00044500 P 11/22/14 44.5 9.00 13.30
RYN 141122P00049500 P 11/22/14 49.5 15.60 16.50
RYN 141220C00017500 C 12/20/14 17.5 15.30 16.70
RYN 141220C00020000 C 12/20/14 20.0 11.20 15.60
RYN 141220C00022500 C 12/20/14 22.5 8.70 11.70
RYN 141220C00025000 C 12/20/14 25.0 6.70 10.80
RYN 141220C00030000 C 12/20/14 30.0 3.00 4.00
RYN 141220C00035000 C 12/20/14 35.0 0.05 0.35
RYN 141220C00040000 C 12/20/14 40.0 0.00 0.30
RYN 141220C00045000 C 12/20/14 45.0 0.00 0.30
RYN 141220P00017500 P 12/20/14 17.5 0.00 0.30
RYN 141220P00020000 P 12/20/14 20.0 0.00 0.30
RYN 141220P00022500 P 12/20/14 22.5 0.00 0.75
RYN 141220P00025000 P 12/20/14 25.0 0.00 0.30
RYN 141220P00030000 P 12/20/14 30.0 0.00 0.45
RYN 141220P00035000 P 12/20/14 35.0 1.85 2.55
RYN 141220P00040000 P 12/20/14 40.0 5.10 7.60
RYN 141220P00045000 P 12/20/14 45.0 10.90 13.20
RYN 150117C00020000 C 01/17/15 20.0 12.50 14.20
RYN 150117C00022500 C 01/17/15 22.5 8.90 11.70
RYN 150117C00024500 C 01/17/15 24.5 6.80 11.10
RYN 150117C00029500 C 01/17/15 29.5 3.10 4.60
RYN 150117C00034500 C 01/17/15 34.5 0.45 0.65
RYN 150117C00039500 C 01/17/15 39.5 0.00 0.35
RYN 150117C00044500 C 01/17/15 44.5 0.00 0.30
RYN 150117C00049500 C 01/17/15 49.5 0.00 0.30
RYN 150117P00020000 P 01/17/15 20.0 0.00 0.30
RYN 150117P00022500 P 01/17/15 22.5 0.00 0.30
RYN 150117P00024500 P 01/17/15 24.5 0.00 0.30
RYN 150117P00029500 P 01/17/15 29.5 0.15 0.50
RYN 150117P00034500 P 01/17/15 34.5 1.80 2.40
RYN 150117P00039500 P 01/17/15 39.5 5.80 7.20
RYN 150117P00044500 P 01/17/15 44.5 9.30 13.60
RYN 150117P00049500 P 01/17/15 49.5 15.40 18.10
RYN 150220C00020000 C 02/20/15 20.0 13.00 14.10
RYN 150220C00022500 C 02/20/15 22.5 8.80 13.10
RYN 150220C00024500 C 02/20/15 24.5 6.90 11.10
RYN 150220C00029500 C 02/20/15 29.5 1.90 4.70
RYN 150220C00034500 C 02/20/15 34.5 0.65 0.95
RYN 150220C00039500 C 02/20/15 39.5 0.00 0.15
RYN 150220C00044500 C 02/20/15 44.5 0.00 0.30
RYN 150220C00049500 C 02/20/15 49.5 0.00 0.30
RYN 150220P00020000 P 02/20/15 20.0 0.00 0.30
RYN 150220P00022500 P 02/20/15 22.5 0.00 0.30
RYN 150220P00024500 P 02/20/15 24.5 0.00 0.35
RYN 150220P00029500 P 02/20/15 29.5 0.05 0.65
RYN 150220P00034500 P 02/20/15 34.5 2.00 2.65
RYN 150220P00039500 P 02/20/15 39.5 5.20 8.20
RYN 150220P00044500 P 02/20/15 44.5 9.30 13.60
RYN 150220P00049500 P 02/20/15 49.5 15.40 18.40
RYN 150515C00017500 C 05/15/15 17.5 15.50 16.60
RYN 150515C00020000 C 05/15/15 20.0 11.40 15.60
RYN 150515C00022500 C 05/15/15 22.5 8.90 13.10
RYN 150515C00025000 C 05/15/15 25.0 7.50 9.20
RYN 150515C00030000 C 05/15/15 30.0 3.20 4.10
RYN 150515C00035000 C 05/15/15 35.0 0.60 0.95
RYN 150515C00040000 C 05/15/15 40.0 0.00 0.55
RYN 150515C00045000 C 05/15/15 45.0 0.00 0.45
RYN 150515P00017500 P 05/15/15 17.5 0.00 0.40
RYN 150515P00020000 P 05/15/15 20.0 0.00 0.40
RYN 150515P00022500 P 05/15/15 22.5 0.00 0.45
RYN 150515P00025000 P 05/15/15 25.0 0.00 0.55
RYN 150515P00030000 P 05/15/15 30.0 0.45 1.10
RYN 150515P00035000 P 05/15/15 35.0 2.65 3.70
RYN 150515P00040000 P 05/15/15 40.0 5.40 9.30
RYN 150515P00045000 P 05/15/15 45.0 10.90 14.20

OPRA data is delayed 15 minutes.