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 (2014-09-26)Premium Content

Rayonier Inc (RYN)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 141220C00017500 C 12/20/14 17.5 8.10 11.70
RYN 141220C00020000 C 12/20/14 20.0 5.40 9.50
RYN 141220C00022500 C 12/20/14 22.5 3.00 6.70
RYN 141220C00025000 C 12/20/14 25.0 1.00 3.60
RYN 141220C00030000 C 12/20/14 30.0 0.00 0.10
RYN 141220C00035000 C 12/20/14 35.0 0.00 0.10
RYN 141220C00040000 C 12/20/14 40.0 0.00 0.25
RYN 141220C00045000 C 12/20/14 45.0 0.00 0.25
RYN 141220P00017500 P 12/20/14 17.5 0.00 0.25
RYN 141220P00020000 P 12/20/14 20.0 0.00 0.25
RYN 141220P00022500 P 12/20/14 22.5 0.00 0.05
RYN 141220P00025000 P 12/20/14 25.0 0.00 0.15
RYN 141220P00030000 P 12/20/14 30.0 1.65 3.10
RYN 141220P00035000 P 12/20/14 35.0 5.50 9.70
RYN 141220P00040000 P 12/20/14 40.0 10.10 14.60
RYN 141220P00045000 P 12/20/14 45.0 15.50 19.70
RYN 150117C00015000 C 01/17/15 15.0 10.60 14.20
RYN 150117C00017500 C 01/17/15 17.5 8.00 12.10
RYN 150117C00020000 C 01/17/15 20.0 5.50 9.60
RYN 150117C00022500 C 01/17/15 22.5 3.20 7.10
RYN 150117C00024500 C 01/17/15 24.5 2.50 3.70
RYN 150117C00029500 C 01/17/15 29.5 0.00 0.20
RYN 150117C00034500 C 01/17/15 34.5 0.00 0.10
RYN 150117C00039500 C 01/17/15 39.5 0.00 0.65
RYN 150117C00044500 C 01/17/15 44.5 0.00 2.75
RYN 150117C00049500 C 01/17/15 49.5 0.00 2.75
RYN 150117P00015000 P 01/17/15 15.0 0.00 0.25
RYN 150117P00017500 P 01/17/15 17.5 0.00 2.75
RYN 150117P00020000 P 01/17/15 20.0 0.00 0.25
RYN 150117P00022500 P 01/17/15 22.5 0.00 0.45
RYN 150117P00024500 P 01/17/15 24.5 0.00 0.50
RYN 150117P00029500 P 01/17/15 29.5 1.70 2.70
RYN 150117P00034500 P 01/17/15 34.5 6.00 7.70
RYN 150117P00039500 P 01/17/15 39.5 11.40 12.60
RYN 150117P00044500 P 01/17/15 44.5 14.80 19.10
RYN 150117P00049500 P 01/17/15 49.5 20.10 24.20
RYN 150220C00020000 C 02/20/15 20.0 5.50 9.40
RYN 150220C00022500 C 02/20/15 22.5 3.30 7.30
RYN 150220C00024500 C 02/20/15 24.5 2.80 3.80
RYN 150220C00029500 C 02/20/15 29.5 0.00 0.30
RYN 150220C00034500 C 02/20/15 34.5 0.00 0.20
RYN 150220C00039500 C 02/20/15 39.5 0.00 0.25
RYN 150220C00044500 C 02/20/15 44.5 0.00 0.50
RYN 150220C00049500 C 02/20/15 49.5 0.00 0.50
RYN 150220P00020000 P 02/20/15 20.0 0.00 0.25
RYN 150220P00022500 P 02/20/15 22.5 0.00 0.25
RYN 150220P00024500 P 02/20/15 24.5 0.00 0.50
RYN 150220P00029500 P 02/20/15 29.5 1.85 2.75
RYN 150220P00034500 P 02/20/15 34.5 6.30 7.80
RYN 150220P00039500 P 02/20/15 39.5 10.10 14.20
RYN 150220P00044500 P 02/20/15 44.5 15.00 19.20
RYN 150220P00049500 P 02/20/15 49.5 21.00 22.70
RYN 150515C00017500 C 05/15/15 17.5 7.90 12.10
RYN 150515C00020000 C 05/15/15 20.0 6.60 8.40
RYN 150515C00022500 C 05/15/15 22.5 4.60 6.20
RYN 150515C00025000 C 05/15/15 25.0 2.50 3.40
RYN 150515C00030000 C 05/15/15 30.0 0.40 0.60
RYN 150515C00035000 C 05/15/15 35.0 0.00 0.15
RYN 150515C00040000 C 05/15/15 40.0 0.00 0.50
RYN 150515C00045000 C 05/15/15 45.0 0.00 0.50
RYN 150515P00017500 P 05/15/15 17.5 0.00 0.50
RYN 150515P00020000 P 05/15/15 20.0 0.00 0.25
RYN 150515P00022500 P 05/15/15 22.5 0.00 0.35
RYN 150515P00025000 P 05/15/15 25.0 0.40 0.90
RYN 150515P00030000 P 05/15/15 30.0 2.90 3.70
RYN 150515P00035000 P 05/15/15 35.0 5.70 10.20
RYN 150515P00040000 P 05/15/15 40.0 11.30 14.00
RYN 150515P00045000 P 05/15/15 45.0 17.00 18.30

OPRA data is delayed 15 minutes.