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 (2016-03-25)Premium Content

Rayonier Inc (RYN)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 160617C00012500 C 06/17/16 12.5 11.60 15.10
RYN 160617C00015000 C 06/17/16 15.0 9.10 12.60
RYN 160617C00017500 C 06/17/16 17.5 6.60 8.90
RYN 160617C00020000 C 06/17/16 20.0 5.30 7.00
RYN 160617C00022500 C 06/17/16 22.5 2.85 4.50
RYN 160617C00025000 C 06/17/16 25.0 0.90 1.50
RYN 160617C00030000 C 06/17/16 30.0 0.00 0.15
RYN 160617C00035000 C 06/17/16 35.0 0.00 0.15
RYN 160617P00012500 P 06/17/16 12.5 0.00 0.15
RYN 160617P00015000 P 06/17/16 15.0 0.00 0.15
RYN 160617P00017500 P 06/17/16 17.5 0.00 0.15
RYN 160617P00020000 P 06/17/16 20.0 0.00 0.15
RYN 160617P00022500 P 06/17/16 22.5 0.00 0.20
RYN 160617P00025000 P 06/17/16 25.0 0.05 0.95
RYN 160617P00030000 P 06/17/16 30.0 3.70 5.10
RYN 160617P00035000 P 06/17/16 35.0 8.80 10.10
RYN 160715C00012500 C 07/15/16 12.5 11.70 14.40
RYN 160715C00015000 C 07/15/16 15.0 9.10 12.60
RYN 160715C00017500 C 07/15/16 17.5 6.80 9.40
RYN 160715C00020000 C 07/15/16 20.0 4.10 7.60
RYN 160715C00022500 C 07/15/16 22.5 2.85 4.50
RYN 160715C00025000 C 07/15/16 25.0 1.00 1.45
RYN 160715C00030000 C 07/15/16 30.0 0.00 0.20
RYN 160715C00035000 C 07/15/16 35.0 0.00 0.15
RYN 160715P00012500 P 07/15/16 12.5 0.00 0.15
RYN 160715P00015000 P 07/15/16 15.0 0.00 0.15
RYN 160715P00017500 P 07/15/16 17.5 0.00 0.15
RYN 160715P00020000 P 07/15/16 20.0 0.00 0.20
RYN 160715P00022500 P 07/15/16 22.5 0.05 0.25
RYN 160715P00025000 P 07/15/16 25.0 0.25 0.60
RYN 160715P00030000 P 07/15/16 30.0 3.90 5.10
RYN 160715P00035000 P 07/15/16 35.0 8.90 10.10
RYN 160819C00012500 C 08/19/16 12.5 11.70 14.40
RYN 160819C00015000 C 08/19/16 15.0 9.10 12.60
RYN 160819C00017500 C 08/19/16 17.5 6.30 10.80
RYN 160819C00020000 C 08/19/16 20.0 3.80 8.30
RYN 160819C00022500 C 08/19/16 22.5 3.00 4.50
RYN 160819C00025000 C 08/19/16 25.0 1.30 1.65
RYN 160819C00030000 C 08/19/16 30.0 0.00 0.10
RYN 160819P00012500 P 08/19/16 12.5 0.00 0.20
RYN 160819P00015000 P 08/19/16 15.0 0.00 0.20
RYN 160819P00017500 P 08/19/16 17.5 0.00 0.95
RYN 160819P00020000 P 08/19/16 20.0 0.00 0.25
RYN 160819P00022500 P 08/19/16 22.5 0.05 0.35
RYN 160819P00025000 P 08/19/16 25.0 0.65 0.90
RYN 160819P00030000 P 08/19/16 30.0 3.90 4.60
RYN 161118C00012500 C 11/18/16 12.5 11.30 14.90
RYN 161118C00015000 C 11/18/16 15.0 8.80 12.10
RYN 161118C00017500 C 11/18/16 17.5 6.30 10.50
RYN 161118C00020000 C 11/18/16 20.0 4.80 7.10
RYN 161118C00022500 C 11/18/16 22.5 3.20 4.60
RYN 161118C00025000 C 11/18/16 25.0 0.60 2.00
RYN 161118C00030000 C 11/18/16 30.0 0.05 0.20
RYN 161118P00012500 P 11/18/16 12.5 0.00 0.80
RYN 161118P00015000 P 11/18/16 15.0 0.00 1.05
RYN 161118P00017500 P 11/18/16 17.5 0.00 0.35
RYN 161118P00020000 P 11/18/16 20.0 0.00 0.70
RYN 161118P00022500 P 11/18/16 22.5 0.05 0.75
RYN 161118P00025000 P 11/18/16 25.0 1.15 1.50
RYN 161118P00030000 P 11/18/16 30.0 2.30 6.90

OPRA data is delayed 15 minutes.