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 (2014-12-26)Premium Content

Rayonier Inc (RYN)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 150220C00020000 C 02/20/15 20.0 8.70 11.80
RYN 150220C00022500 C 02/20/15 22.5 4.70 9.30
RYN 150220C00024500 C 02/20/15 24.5 3.30 5.50
RYN 150220C00029500 C 02/20/15 29.5 0.65 0.90
RYN 150220C00034500 C 02/20/15 34.5 0.00 0.15
RYN 150220C00039500 C 02/20/15 39.5 0.00 0.20
RYN 150220C00044500 C 02/20/15 44.5 0.00 0.25
RYN 150220C00049500 C 02/20/15 49.5 0.00 0.25
RYN 150220P00020000 P 02/20/15 20.0 0.00 0.25
RYN 150220P00022500 P 02/20/15 22.5 0.00 0.20
RYN 150220P00024500 P 02/20/15 24.5 0.00 0.25
RYN 150220P00029500 P 02/20/15 29.5 0.75 0.95
RYN 150220P00034500 P 02/20/15 34.5 3.50 6.30
RYN 150220P00039500 P 02/20/15 39.5 7.80 12.30
RYN 150220P00044500 P 02/20/15 44.5 12.80 17.50
RYN 150220P00049500 P 02/20/15 49.5 17.90 22.40
RYN 150320C00015000 C 03/20/15 15.0 12.40 16.80
RYN 150320C00017500 C 03/20/15 17.5 9.70 14.30
RYN 150320C00020000 C 03/20/15 20.0 7.20 11.70
RYN 150320C00022500 C 03/20/15 22.5 5.30 8.60
RYN 150320C00025000 C 03/20/15 25.0 2.85 6.30
RYN 150320C00030000 C 03/20/15 30.0 0.50 0.70
RYN 150320C00035000 C 03/20/15 35.0 0.00 0.20
RYN 150320C00040000 C 03/20/15 40.0 0.00 0.05
RYN 150320P00015000 P 03/20/15 15.0 0.00 0.15
RYN 150320P00017500 P 03/20/15 17.5 0.00 0.20
RYN 150320P00020000 P 03/20/15 20.0 0.00 0.25
RYN 150320P00022500 P 03/20/15 22.5 0.00 0.20
RYN 150320P00025000 P 03/20/15 25.0 0.00 0.25
RYN 150320P00030000 P 03/20/15 30.0 1.10 1.65
RYN 150320P00035000 P 03/20/15 35.0 3.60 8.10
RYN 150320P00040000 P 03/20/15 40.0 8.70 13.10
RYN 150515C00017500 C 05/15/15 17.5 9.70 14.30
RYN 150515C00020000 C 05/15/15 20.0 7.20 11.80
RYN 150515C00022500 C 05/15/15 22.5 4.90 7.10
RYN 150515C00025000 C 05/15/15 25.0 2.50 5.60
RYN 150515C00030000 C 05/15/15 30.0 1.00 1.15
RYN 150515C00035000 C 05/15/15 35.0 0.05 0.15
RYN 150515C00040000 C 05/15/15 40.0 0.00 0.25
RYN 150515C00045000 C 05/15/15 45.0 0.00 0.20
RYN 150515P00017500 P 05/15/15 17.5 0.00 0.25
RYN 150515P00020000 P 05/15/15 20.0 0.00 0.25
RYN 150515P00022500 P 05/15/15 22.5 0.00 0.25
RYN 150515P00025000 P 05/15/15 25.0 0.10 0.30
RYN 150515P00030000 P 05/15/15 30.0 1.50 2.00
RYN 150515P00035000 P 05/15/15 35.0 3.60 8.20
RYN 150515P00040000 P 05/15/15 40.0 8.60 13.10
RYN 150515P00045000 P 05/15/15 45.0 13.80 18.10
RYN 150821C00015000 C 08/21/15 15.0 12.20 16.80
RYN 150821C00017500 C 08/21/15 17.5 9.70 14.30
RYN 150821C00020000 C 08/21/15 20.0 7.20 11.80
RYN 150821C00022500 C 08/21/15 22.5 4.80 8.50
RYN 150821C00025000 C 08/21/15 25.0 4.30 5.00
RYN 150821C00030000 C 08/21/15 30.0 1.40 1.60
RYN 150821C00035000 C 08/21/15 35.0 0.15 0.35
RYN 150821C00040000 C 08/21/15 40.0 0.00 0.25
RYN 150821P00015000 P 08/21/15 15.0 0.00 0.25
RYN 150821P00017500 P 08/21/15 17.5 0.00 0.25
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 0.35 0.55
RYN 150821P00030000 P 08/21/15 30.0 2.05 2.60
RYN 150821P00035000 P 08/21/15 35.0 5.80 6.60
RYN 150821P00040000 P 08/21/15 40.0 9.00 13.30

OPRA data is delayed 15 minutes.