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 (2015-06-26)Premium Content

Rayonier Inc (RYN)
As of Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 150821C00015000 C 08/21/15 15.0 7.20 11.60
RYN 150821C00017500 C 08/21/15 17.5 4.80 9.40
RYN 150821C00020000 C 08/21/15 20.0 2.30 5.60
RYN 150821C00022500 C 08/21/15 22.5 0.00 2.45
RYN 150821C00025000 C 08/21/15 25.0 0.30 0.45
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 0.55
RYN 150821P00015000 P 08/21/15 15.0 0.00 0.55
RYN 150821P00017500 P 08/21/15 17.5 0.00 4.80
RYN 150821P00020000 P 08/21/15 20.0 0.00 4.80
RYN 150821P00022500 P 08/21/15 22.5 0.00 4.80
RYN 150821P00025000 P 08/21/15 25.0 0.70 0.85
RYN 150821P00030000 P 08/21/15 30.0 5.20 5.90
RYN 150821P00035000 P 08/21/15 35.0 9.10 12.00
RYN 150821P00040000 P 08/21/15 40.0 13.80 17.30
RYN 150918C00015000 C 09/18/15 15.0 7.20 11.50
RYN 150918C00017500 C 09/18/15 17.5 6.80 7.30
RYN 150918C00020000 C 09/18/15 20.0 3.40 5.70
RYN 150918C00022500 C 09/18/15 22.5 2.10 2.40
RYN 150918C00025000 C 09/18/15 25.0 0.40 0.60
RYN 150918C00030000 C 09/18/15 30.0 0.00 0.15
RYN 150918C00035000 C 09/18/15 35.0 0.00 0.15
RYN 150918P00015000 P 09/18/15 15.0 0.00 0.15
RYN 150918P00017500 P 09/18/15 17.5 0.00 0.20
RYN 150918P00020000 P 09/18/15 20.0 0.00 0.25
RYN 150918P00022500 P 09/18/15 22.5 0.15 0.25
RYN 150918P00025000 P 09/18/15 25.0 1.00 1.20
RYN 150918P00030000 P 09/18/15 30.0 5.50 6.00
RYN 150918P00035000 P 09/18/15 35.0 8.90 12.60
RYN 151120C00015000 C 11/20/15 15.0 7.30 11.50
RYN 151120C00017500 C 11/20/15 17.5 4.80 9.20
RYN 151120C00020000 C 11/20/15 20.0 3.80 5.20
RYN 151120C00022500 C 11/20/15 22.5 2.20 2.50
RYN 151120C00025000 C 11/20/15 25.0 0.70 0.90
RYN 151120C00030000 C 11/20/15 30.0 0.00 0.15
RYN 151120C00035000 C 11/20/15 35.0 0.00 0.55
RYN 151120C00040000 C 11/20/15 40.0 0.00 0.45
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 0.00 0.40
RYN 151120P00022500 P 11/20/15 22.5 0.25 0.55
RYN 151120P00025000 P 11/20/15 25.0 1.25 1.55
RYN 151120P00030000 P 11/20/15 30.0 4.70 6.90
RYN 151120P00035000 P 11/20/15 35.0 8.70 12.90
RYN 151120P00040000 P 11/20/15 40.0 13.70 17.80
RYN 151218C00015000 C 12/18/15 15.0 7.20 11.50
RYN 151218C00017500 C 12/18/15 17.5 4.70 9.10
RYN 151218C00020000 C 12/18/15 20.0 2.50 6.30
RYN 151218C00022500 C 12/18/15 22.5 2.25 2.55
RYN 151218C00025000 C 12/18/15 25.0 0.75 1.00
RYN 151218C00030000 C 12/18/15 30.0 0.00 0.20
RYN 151218C00035000 C 12/18/15 35.0 0.00 0.60
RYN 151218P00015000 P 12/18/15 15.0 0.00 0.50
RYN 151218P00017500 P 12/18/15 17.5 0.00 0.25
RYN 151218P00020000 P 12/18/15 20.0 0.05 0.25
RYN 151218P00022500 P 12/18/15 22.5 0.45 0.65
RYN 151218P00025000 P 12/18/15 25.0 1.35 2.00
RYN 151218P00030000 P 12/18/15 30.0 4.30 7.60
RYN 151218P00035000 P 12/18/15 35.0 9.40 12.60
RYN 160115C00015000 C 01/15/16 15.0 7.30 11.60
RYN 160115C00017500 C 01/15/16 17.5 4.80 9.20
RYN 160115C00020000 C 01/15/16 20.0 2.60 6.20
RYN 160115C00022500 C 01/15/16 22.5 2.30 2.60
RYN 160115C00025000 C 01/15/16 25.0 0.80 1.10
RYN 160115C00030000 C 01/15/16 30.0 0.00 0.25
RYN 160115C00035000 C 01/15/16 35.0 0.00 0.50
RYN 160115P00015000 P 01/15/16 15.0 0.00 0.50
RYN 160115P00017500 P 01/15/16 17.5 0.00 0.25
RYN 160115P00020000 P 01/15/16 20.0 0.10 0.30
RYN 160115P00022500 P 01/15/16 22.5 0.50 0.75
RYN 160115P00025000 P 01/15/16 25.0 1.60 1.90
RYN 160115P00030000 P 01/15/16 30.0 4.80 6.90
RYN 160115P00035000 P 01/15/16 35.0 9.40 12.60
RYN 160219C00015000 C 02/19/16 15.0 7.20 11.60
RYN 160219C00017500 C 02/19/16 17.5 4.90 9.40
RYN 160219C00020000 C 02/19/16 20.0 2.35 6.60
RYN 160219C00022500 C 02/19/16 22.5 0.20 3.00
RYN 160219C00025000 C 02/19/16 25.0 0.80 1.30
RYN 160219C00030000 C 02/19/16 30.0 0.00 0.25
RYN 160219C00035000 C 02/19/16 35.0 0.00 0.35
RYN 160219P00015000 P 02/19/16 15.0 0.00 0.60
RYN 160219P00017500 P 02/19/16 17.5 0.00 0.40
RYN 160219P00020000 P 02/19/16 20.0 0.10 0.50
RYN 160219P00022500 P 02/19/16 22.5 0.65 0.90
RYN 160219P00025000 P 02/19/16 25.0 1.75 2.00
RYN 160219P00030000 P 02/19/16 30.0 3.70 8.30
RYN 160219P00035000 P 02/19/16 35.0 9.40 12.60

OPRA data is delayed 15 minutes.