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 (2016-09-23)Premium Content

Rayonier Inc (RYN)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 161216C00015000 C 12/16/16 15.0 12.50 14.20
RYN 161216C00017500 C 12/16/16 17.5 9.90 13.00
RYN 161216C00020000 C 12/16/16 20.0 7.30 9.00
RYN 161216C00022500 C 12/16/16 22.5 4.90 8.00
RYN 161216C00025000 C 12/16/16 25.0 2.60 4.00
RYN 161216C00030000 C 12/16/16 30.0 0.00 0.40
RYN 161216C00035000 C 12/16/16 35.0 0.00 0.15
RYN 161216P00015000 P 12/16/16 15.0 0.00 0.15
RYN 161216P00017500 P 12/16/16 17.5 0.00 0.15
RYN 161216P00020000 P 12/16/16 20.0 0.00 0.15
RYN 161216P00022500 P 12/16/16 22.5 0.00 0.20
RYN 161216P00025000 P 12/16/16 25.0 0.00 0.45
RYN 161216P00030000 P 12/16/16 30.0 1.85 3.40
RYN 161216P00035000 P 12/16/16 35.0 6.90 8.40
RYN 170120C00015000 C 01/20/17 15.0 12.60 14.10
RYN 170120C00017500 C 01/20/17 17.5 9.90 13.00
RYN 170120C00020000 C 01/20/17 20.0 7.40 10.40
RYN 170120C00022500 C 01/20/17 22.5 4.90 6.80
RYN 170120C00025000 C 01/20/17 25.0 2.70 3.70
RYN 170120C00030000 C 01/20/17 30.0 0.00 0.50
RYN 170120C00035000 C 01/20/17 35.0 0.00 0.20
RYN 170120C00040000 C 01/20/17 40.0 0.00 0.15
RYN 170120P00015000 P 01/20/17 15.0 0.00 0.45
RYN 170120P00017500 P 01/20/17 17.5 0.00 0.45
RYN 170120P00020000 P 01/20/17 20.0 0.00 0.40
RYN 170120P00022500 P 01/20/17 22.5 0.00 0.20
RYN 170120P00025000 P 01/20/17 25.0 0.00 0.50
RYN 170120P00030000 P 01/20/17 30.0 1.85 3.60
RYN 170120P00035000 P 01/20/17 35.0 6.60 8.40
RYN 170120P00040000 P 01/20/17 40.0 11.90 13.30
RYN 170217C00012500 C 02/17/17 12.5 15.00 17.20
RYN 170217C00015000 C 02/17/17 15.0 12.40 15.50
RYN 170217C00017500 C 02/17/17 17.5 9.90 13.00
RYN 170217C00020000 C 02/17/17 20.0 7.40 10.50
RYN 170217C00022500 C 02/17/17 22.5 4.90 6.70
RYN 170217C00025000 C 02/17/17 25.0 2.75 3.50
RYN 170217C00030000 C 02/17/17 30.0 0.20 0.40
RYN 170217C00035000 C 02/17/17 35.0 0.00 0.20
RYN 170217P00012500 P 02/17/17 12.5 0.00 0.75
RYN 170217P00015000 P 02/17/17 15.0 0.00 0.20
RYN 170217P00017500 P 02/17/17 17.5 0.00 0.45
RYN 170217P00020000 P 02/17/17 20.0 0.00 0.40
RYN 170217P00022500 P 02/17/17 22.5 0.00 0.50
RYN 170217P00025000 P 02/17/17 25.0 0.20 0.30
RYN 170217P00030000 P 02/17/17 30.0 2.20 2.60
RYN 170217P00035000 P 02/17/17 35.0 6.90 8.00
RYN 170519C00015000 C 05/19/17 15.0 12.60 14.00
RYN 170519C00017500 C 05/19/17 17.5 9.90 13.00
RYN 170519C00020000 C 05/19/17 20.0 7.40 10.50
RYN 170519C00022500 C 05/19/17 22.5 4.90 7.20
RYN 170519C00025000 C 05/19/17 25.0 2.95 3.60
RYN 170519C00030000 C 05/19/17 30.0 0.50 0.80
RYN 170519C00035000 C 05/19/17 35.0 0.00 0.20
RYN 170519P00015000 P 05/19/17 15.0 0.00 0.55
RYN 170519P00017500 P 05/19/17 17.5 0.00 0.35
RYN 170519P00020000 P 05/19/17 20.0 0.00 0.40
RYN 170519P00022500 P 05/19/17 22.5 0.05 0.50
RYN 170519P00025000 P 05/19/17 25.0 0.40 0.90
RYN 170519P00030000 P 05/19/17 30.0 2.75 3.40
RYN 170519P00035000 P 05/19/17 35.0 7.10 8.30

OPRA data is delayed 15 minutes.