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 (2015-03-27)Premium Content

Rayonier Inc (RYN)
As of May 6 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 150515C00017500 C 05/15/15 17.5 7.20 9.40
RYN 150515C00020000 C 05/15/15 20.0 4.90 6.50
RYN 150515C00022500 C 05/15/15 22.5 2.95 4.60
RYN 150515C00025000 C 05/15/15 25.0 1.15 1.30
RYN 150515C00030000 C 05/15/15 30.0 0.00 0.05
RYN 150515C00035000 C 05/15/15 35.0 0.00 0.15
RYN 150515C00040000 C 05/15/15 40.0 0.00 0.20
RYN 150515C00045000 C 05/15/15 45.0 0.00 0.40
RYN 150515P00017500 P 05/15/15 17.5 0.00 0.45
RYN 150515P00020000 P 05/15/15 20.0 0.00 0.45
RYN 150515P00022500 P 05/15/15 22.5 0.00 0.25
RYN 150515P00025000 P 05/15/15 25.0 0.20 0.30
RYN 150515P00030000 P 05/15/15 30.0 3.90 5.00
RYN 150515P00035000 P 05/15/15 35.0 8.20 11.00
RYN 150515P00040000 P 05/15/15 40.0 12.20 16.40
RYN 150515P00045000 P 05/15/15 45.0 17.20 21.40
RYN 150619C00015000 C 06/19/15 15.0 9.40 11.90
RYN 150619C00017500 C 06/19/15 17.5 7.20 9.70
RYN 150619C00020000 C 06/19/15 20.0 5.10 6.20
RYN 150619C00022500 C 06/19/15 22.5 2.85 3.70
RYN 150619C00025000 C 06/19/15 25.0 1.20 1.45
RYN 150619C00030000 C 06/19/15 30.0 0.00 0.25
RYN 150619C00035000 C 06/19/15 35.0 0.00 0.50
RYN 150619P00015000 P 06/19/15 15.0 0.00 0.50
RYN 150619P00017500 P 06/19/15 17.5 0.00 0.50
RYN 150619P00020000 P 06/19/15 20.0 0.00 0.25
RYN 150619P00022500 P 06/19/15 22.5 0.05 0.25
RYN 150619P00025000 P 06/19/15 25.0 0.45 0.60
RYN 150619P00030000 P 06/19/15 30.0 4.20 5.00
RYN 150619P00035000 P 06/19/15 35.0 8.70 10.70
RYN 150821C00015000 C 08/21/15 15.0 9.20 12.10
RYN 150821C00017500 C 08/21/15 17.5 7.70 8.80
RYN 150821C00020000 C 08/21/15 20.0 4.90 6.40
RYN 150821C00022500 C 08/21/15 22.5 3.30 4.00
RYN 150821C00025000 C 08/21/15 25.0 1.45 1.75
RYN 150821C00030000 C 08/21/15 30.0 0.10 0.20
RYN 150821C00035000 C 08/21/15 35.0 0.00 0.10
RYN 150821C00040000 C 08/21/15 40.0 0.00 0.50
RYN 150821P00015000 P 08/21/15 15.0 0.00 0.50
RYN 150821P00017500 P 08/21/15 17.5 0.00 0.25
RYN 150821P00020000 P 08/21/15 20.0 0.05 0.25
RYN 150821P00022500 P 08/21/15 22.5 0.20 0.35
RYN 150821P00025000 P 08/21/15 25.0 0.80 1.10
RYN 150821P00030000 P 08/21/15 30.0 4.10 4.80
RYN 150821P00035000 P 08/21/15 35.0 8.60 10.50
RYN 150821P00040000 P 08/21/15 40.0 13.40 15.60
RYN 151120C00015000 C 11/20/15 15.0 9.40 12.00
RYN 151120C00017500 C 11/20/15 17.5 7.00 9.50
RYN 151120C00020000 C 11/20/15 20.0 5.00 6.20
RYN 151120C00022500 C 11/20/15 22.5 2.65 4.30
RYN 151120C00025000 C 11/20/15 25.0 1.75 2.00
RYN 151120C00030000 C 11/20/15 30.0 0.20 0.35
RYN 151120C00035000 C 11/20/15 35.0 0.00 0.10
RYN 151120C00040000 C 11/20/15 40.0 0.00 0.50
RYN 151120P00015000 P 11/20/15 15.0 0.00 0.50
RYN 151120P00017500 P 11/20/15 17.5 0.00 0.25
RYN 151120P00020000 P 11/20/15 20.0 0.10 0.30
RYN 151120P00022500 P 11/20/15 22.5 0.45 0.70
RYN 151120P00025000 P 11/20/15 25.0 1.30 1.50
RYN 151120P00030000 P 11/20/15 30.0 3.90 6.00
RYN 151120P00035000 P 11/20/15 35.0 8.10 11.60
RYN 151120P00040000 P 11/20/15 40.0 13.20 16.10

OPRA data is delayed 15 minutes.