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 (2017-03-24)Premium Content

Rayonier Inc (RYN)
As of May 24 2017 11:19AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 170616C00015000 C 06/16/17 15.0 12.70 13.50
RYN 170616C00017500 C 06/16/17 17.5 10.10 11.10
RYN 170616C00020000 C 06/16/17 20.0 7.70 8.40
RYN 170616C00022500 C 06/16/17 22.5 5.20 5.90
RYN 170616C00025000 C 06/16/17 25.0 2.70 3.40
RYN 170616C00030000 C 06/16/17 30.0 0.00 0.15
RYN 170616C00035000 C 06/16/17 35.0 0.00 0.10
RYN 170616C00040000 C 06/16/17 40.0 0.00 0.10
RYN 170616P00015000 P 06/16/17 15.0 0.00 0.15
RYN 170616P00017500 P 06/16/17 17.5 0.00 0.10
RYN 170616P00020000 P 06/16/17 20.0 0.00 0.15
RYN 170616P00022500 P 06/16/17 22.5 0.00 0.05
RYN 170616P00025000 P 06/16/17 25.0 0.00 0.15
RYN 170616P00030000 P 06/16/17 30.0 1.95 2.60
RYN 170616P00035000 P 06/16/17 35.0 6.90 7.50
RYN 170616P00040000 P 06/16/17 40.0 11.90 12.50
RYN 170721C00015000 C 07/21/17 15.0 12.70 13.30
RYN 170721C00017500 C 07/21/17 17.5 10.10 10.90
RYN 170721C00020000 C 07/21/17 20.0 7.70 8.60
RYN 170721C00022500 C 07/21/17 22.5 5.20 5.90
RYN 170721C00025000 C 07/21/17 25.0 2.75 3.40
RYN 170721C00030000 C 07/21/17 30.0 0.00 0.25
RYN 170721C00035000 C 07/21/17 35.0 0.00 0.15
RYN 170721C00040000 C 07/21/17 40.0 0.00 0.15
RYN 170721P00015000 P 07/21/17 15.0 0.00 0.10
RYN 170721P00017500 P 07/21/17 17.5 0.00 0.15
RYN 170721P00020000 P 07/21/17 20.0 0.00 0.10
RYN 170721P00022500 P 07/21/17 22.5 0.00 0.15
RYN 170721P00025000 P 07/21/17 25.0 0.00 0.25
RYN 170721P00030000 P 07/21/17 30.0 1.85 2.45
RYN 170721P00035000 P 07/21/17 35.0 6.90 7.60
RYN 170721P00040000 P 07/21/17 40.0 11.90 12.60
RYN 170818C00015000 C 08/18/17 15.0 12.80 13.30
RYN 170818C00017500 C 08/18/17 17.5 10.20 10.80
RYN 170818C00020000 C 08/18/17 20.0 7.70 8.30
RYN 170818C00022500 C 08/18/17 22.5 5.20 5.80
RYN 170818C00025000 C 08/18/17 25.0 2.85 3.40
RYN 170818C00030000 C 08/18/17 30.0 0.15 0.35
RYN 170818C00035000 C 08/18/17 35.0 0.00 0.10
RYN 170818C00040000 C 08/18/17 40.0 0.00 0.20
RYN 170818P00015000 P 08/18/17 15.0 0.00 0.15
RYN 170818P00017500 P 08/18/17 17.5 0.00 0.20
RYN 170818P00020000 P 08/18/17 20.0 0.00 0.15
RYN 170818P00022500 P 08/18/17 22.5 0.00 0.15
RYN 170818P00025000 P 08/18/17 25.0 0.10 0.25
RYN 170818P00030000 P 08/18/17 30.0 2.20 2.50
RYN 170818P00035000 P 08/18/17 35.0 6.90 7.50
RYN 170818P00040000 P 08/18/17 40.0 11.90 12.40
RYN 171117C00015000 C 11/17/17 15.0 12.60 13.40
RYN 171117C00017500 C 11/17/17 17.5 10.10 10.90
RYN 171117C00020000 C 11/17/17 20.0 7.80 8.30
RYN 171117C00022500 C 11/17/17 22.5 5.20 5.90
RYN 171117C00025000 C 11/17/17 25.0 3.10 3.60
RYN 171117C00030000 C 11/17/17 30.0 0.40 0.60
RYN 171117C00035000 C 11/17/17 35.0 0.00 0.10
RYN 171117C00040000 C 11/17/17 40.0 0.00 0.05
RYN 171117P00015000 P 11/17/17 15.0 0.00 0.20
RYN 171117P00017500 P 11/17/17 17.5 0.00 0.15
RYN 171117P00020000 P 11/17/17 20.0 0.00 0.30
RYN 171117P00022500 P 11/17/17 22.5 0.05 0.30
RYN 171117P00025000 P 11/17/17 25.0 0.35 0.65
RYN 171117P00030000 P 11/17/17 30.0 2.65 3.30
RYN 171117P00035000 P 11/17/17 35.0 7.00 7.70
RYN 171117P00040000 P 11/17/17 40.0 12.00 12.70

OPRA data is delayed 15 minutes.