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 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 150619C00015000 C 06/19/15 15.0 10.50 11.80
RYN 150619C00017500 C 06/19/15 17.5 8.20 9.00
RYN 150619C00020000 C 06/19/15 20.0 5.70 6.30
RYN 150619C00022500 C 06/19/15 22.5 3.20 3.80
RYN 150619C00025000 C 06/19/15 25.0 0.85 1.10
RYN 150619C00030000 C 06/19/15 30.0 0.00 0.50
RYN 150619C00035000 C 06/19/15 35.0 0.00 0.50
RYN 150619P00015000 P 06/19/15 15.0 0.00 0.15
RYN 150619P00017500 P 06/19/15 17.5 0.00 0.15
RYN 150619P00020000 P 06/19/15 20.0 0.00 0.50
RYN 150619P00022500 P 06/19/15 22.5 0.00 0.25
RYN 150619P00025000 P 06/19/15 25.0 0.10 0.25
RYN 150619P00030000 P 06/19/15 30.0 3.90 4.50
RYN 150619P00035000 P 06/19/15 35.0 8.90 9.50
RYN 150717C00015000 C 07/17/15 15.0 10.10 12.10
RYN 150717C00017500 C 07/17/15 17.5 7.90 9.30
RYN 150717C00020000 C 07/17/15 20.0 5.70 6.50
RYN 150717C00022500 C 07/17/15 22.5 3.20 3.80
RYN 150717C00025000 C 07/17/15 25.0 0.95 1.20
RYN 150717C00030000 C 07/17/15 30.0 0.00 0.10
RYN 150717C00035000 C 07/17/15 35.0 0.00 0.50
RYN 150717P00015000 P 07/17/15 15.0 0.00 0.50
RYN 150717P00017500 P 07/17/15 17.5 0.00 0.50
RYN 150717P00020000 P 07/17/15 20.0 0.00 0.50
RYN 150717P00022500 P 07/17/15 22.5 0.00 0.25
RYN 150717P00025000 P 07/17/15 25.0 0.30 0.45
RYN 150717P00030000 P 07/17/15 30.0 3.90 4.60
RYN 150717P00035000 P 07/17/15 35.0 8.70 9.60
RYN 150821C00015000 C 08/21/15 15.0 9.30 12.70
RYN 150821C00017500 C 08/21/15 17.5 8.00 9.20
RYN 150821C00020000 C 08/21/15 20.0 5.70 6.40
RYN 150821C00022500 C 08/21/15 22.5 3.20 3.90
RYN 150821C00025000 C 08/21/15 25.0 1.20 1.40
RYN 150821C00030000 C 08/21/15 30.0 0.00 0.10
RYN 150821C00035000 C 08/21/15 35.0 0.00 0.05
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 0.50
RYN 150821P00020000 P 08/21/15 20.0 0.00 0.25
RYN 150821P00022500 P 08/21/15 22.5 0.05 0.25
RYN 150821P00025000 P 08/21/15 25.0 0.55 0.70
RYN 150821P00030000 P 08/21/15 30.0 3.90 4.60
RYN 150821P00035000 P 08/21/15 35.0 8.60 9.70
RYN 150821P00040000 P 08/21/15 40.0 12.90 15.50
RYN 151120C00015000 C 11/20/15 15.0 10.10 12.70
RYN 151120C00017500 C 11/20/15 17.5 7.20 10.00
RYN 151120C00020000 C 11/20/15 20.0 5.70 6.50
RYN 151120C00022500 C 11/20/15 22.5 3.30 3.60
RYN 151120C00025000 C 11/20/15 25.0 1.45 1.75
RYN 151120C00030000 C 11/20/15 30.0 0.05 0.20
RYN 151120C00035000 C 11/20/15 35.0 0.00 0.05
RYN 151120C00040000 C 11/20/15 40.0 0.00 0.50
RYN 151120P00015000 P 11/20/15 15.0 0.00 0.25
RYN 151120P00017500 P 11/20/15 17.5 0.00 0.30
RYN 151120P00020000 P 11/20/15 20.0 0.00 0.25
RYN 151120P00022500 P 11/20/15 22.5 0.25 0.50
RYN 151120P00025000 P 11/20/15 25.0 1.00 1.20
RYN 151120P00030000 P 11/20/15 30.0 4.50 4.90
RYN 151120P00035000 P 11/20/15 35.0 8.90 9.80
RYN 151120P00040000 P 11/20/15 40.0 13.40 16.00

OPRA data is delayed 15 minutes.