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 (2016-06-24)Premium Content

Rayonier Inc (RYN)
As of Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 160715C00012500 C 07/15/16 12.5 12.50 14.00
RYN 160715C00015000 C 07/15/16 15.0 8.80 12.30
RYN 160715C00017500 C 07/15/16 17.5 6.60 10.00
RYN 160715C00020000 C 07/15/16 20.0 5.00 6.50
RYN 160715C00022500 C 07/15/16 22.5 2.60 3.90
RYN 160715C00025000 C 07/15/16 25.0 0.55 1.45
RYN 160715C00030000 C 07/15/16 30.0 0.00 0.15
RYN 160715C00035000 C 07/15/16 35.0 0.00 0.15
RYN 160715P00012500 P 07/15/16 12.5 0.00 0.15
RYN 160715P00015000 P 07/15/16 15.0 0.00 0.15
RYN 160715P00017500 P 07/15/16 17.5 0.00 0.15
RYN 160715P00020000 P 07/15/16 20.0 0.00 0.15
RYN 160715P00022500 P 07/15/16 22.5 0.00 0.15
RYN 160715P00025000 P 07/15/16 25.0 0.00 0.35
RYN 160715P00030000 P 07/15/16 30.0 3.40 5.00
RYN 160715P00035000 P 07/15/16 35.0 8.60 10.00
RYN 160819C00012500 C 08/19/16 12.5 12.50 14.00
RYN 160819C00015000 C 08/19/16 15.0 9.00 13.10
RYN 160819C00017500 C 08/19/16 17.5 6.40 9.60
RYN 160819C00020000 C 08/19/16 20.0 5.10 6.50
RYN 160819C00022500 C 08/19/16 22.5 2.70 4.00
RYN 160819C00025000 C 08/19/16 25.0 1.50 1.70
RYN 160819C00030000 C 08/19/16 30.0 0.00 0.15
RYN 160819P00012500 P 08/19/16 12.5 0.00 0.15
RYN 160819P00015000 P 08/19/16 15.0 0.00 0.15
RYN 160819P00017500 P 08/19/16 17.5 0.00 0.20
RYN 160819P00020000 P 08/19/16 20.0 0.00 0.20
RYN 160819P00022500 P 08/19/16 22.5 0.00 0.30
RYN 160819P00025000 P 08/19/16 25.0 0.30 0.70
RYN 160819P00030000 P 08/19/16 30.0 3.60 5.00
RYN 161118C00012500 C 11/18/16 12.5 12.50 14.10
RYN 161118C00015000 C 11/18/16 15.0 8.70 12.30
RYN 161118C00017500 C 11/18/16 17.5 7.50 9.00
RYN 161118C00020000 C 11/18/16 20.0 3.90 6.80
RYN 161118C00022500 C 11/18/16 22.5 3.00 4.20
RYN 161118C00025000 C 11/18/16 25.0 1.85 2.00
RYN 161118C00030000 C 11/18/16 30.0 0.10 0.20
RYN 161118P00012500 P 11/18/16 12.5 0.00 0.25
RYN 161118P00015000 P 11/18/16 15.0 0.00 0.25
RYN 161118P00017500 P 11/18/16 17.5 0.00 0.30
RYN 161118P00020000 P 11/18/16 20.0 0.00 0.35
RYN 161118P00022500 P 11/18/16 22.5 0.00 0.60
RYN 161118P00025000 P 11/18/16 25.0 0.85 1.15
RYN 161118P00030000 P 11/18/16 30.0 4.00 5.40
RYN 170217C00012500 C 02/17/17 12.5 12.50 14.10
RYN 170217C00015000 C 02/17/17 15.0 10.00 11.40
RYN 170217C00017500 C 02/17/17 17.5 7.50 9.00
RYN 170217C00020000 C 02/17/17 20.0 5.10 6.50
RYN 170217C00022500 C 02/17/17 22.5 3.10 4.40
RYN 170217C00025000 C 02/17/17 25.0 2.10 2.35
RYN 170217C00030000 C 02/17/17 30.0 0.25 0.35
RYN 170217C00035000 C 02/17/17 35.0 0.00 0.25
RYN 170217P00012500 P 02/17/17 12.5 0.00 0.30
RYN 170217P00015000 P 02/17/17 15.0 0.00 0.35
RYN 170217P00017500 P 02/17/17 17.5 0.00 0.40
RYN 170217P00020000 P 02/17/17 20.0 0.10 0.55
RYN 170217P00022500 P 02/17/17 22.5 0.55 0.90
RYN 170217P00025000 P 02/17/17 25.0 1.25 1.85
RYN 170217P00030000 P 02/17/17 30.0 4.40 5.90
RYN 170217P00035000 P 02/17/17 35.0 9.00 10.50

OPRA data is delayed 15 minutes.