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 (2017-06-23)Premium Content

Rayonier Inc (RYN)
As of Jun 27 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 170721C00015000 C 07/21/17 15.0 13.60 14.10
RYN 170721C00017500 C 07/21/17 17.5 11.00 11.70
RYN 170721C00020000 C 07/21/17 20.0 8.50 9.20
RYN 170721C00022500 C 07/21/17 22.5 6.10 6.70
RYN 170721C00025000 C 07/21/17 25.0 3.50 4.00
RYN 170721C00030000 C 07/21/17 30.0 0.00 0.10
RYN 170721C00035000 C 07/21/17 35.0 0.00 0.20
RYN 170721C00040000 C 07/21/17 40.0 0.00 0.05
RYN 170721P00015000 P 07/21/17 15.0 0.00 0.05
RYN 170721P00017500 P 07/21/17 17.5 0.00 0.20
RYN 170721P00020000 P 07/21/17 20.0 0.00 0.10
RYN 170721P00022500 P 07/21/17 22.5 0.00 0.05
RYN 170721P00025000 P 07/21/17 25.0 0.00 0.10
RYN 170721P00030000 P 07/21/17 30.0 1.10 1.50
RYN 170721P00035000 P 07/21/17 35.0 5.70 6.50
RYN 170721P00040000 P 07/21/17 40.0 11.10 11.80
RYN 170818C00015000 C 08/18/17 15.0 13.50 14.00
RYN 170818C00017500 C 08/18/17 17.5 10.90 11.80
RYN 170818C00020000 C 08/18/17 20.0 8.40 9.10
RYN 170818C00022500 C 08/18/17 22.5 6.10 6.50
RYN 170818C00025000 C 08/18/17 25.0 3.70 3.90
RYN 170818C00030000 C 08/18/17 30.0 0.20 0.35
RYN 170818C00035000 C 08/18/17 35.0 0.00 0.10
RYN 170818C00040000 C 08/18/17 40.0 0.00 0.05
RYN 170818P00015000 P 08/18/17 15.0 0.00 0.05
RYN 170818P00017500 P 08/18/17 17.5 0.00 0.15
RYN 170818P00020000 P 08/18/17 20.0 0.00 0.30
RYN 170818P00022500 P 08/18/17 22.5 0.00 0.15
RYN 170818P00025000 P 08/18/17 25.0 0.00 0.10
RYN 170818P00030000 P 08/18/17 30.0 1.40 1.60
RYN 170818P00035000 P 08/18/17 35.0 5.90 6.70
RYN 170818P00040000 P 08/18/17 40.0 11.00 11.40
RYN 171117C00015000 C 11/17/17 15.0 13.50 13.90
RYN 171117C00017500 C 11/17/17 17.5 11.10 11.60
RYN 171117C00020000 C 11/17/17 20.0 8.60 8.90
RYN 171117C00022500 C 11/17/17 22.5 6.10 6.60
RYN 171117C00025000 C 11/17/17 25.0 3.70 4.10
RYN 171117C00030000 C 11/17/17 30.0 0.55 0.80
RYN 171117C00035000 C 11/17/17 35.0 0.00 0.10
RYN 171117C00040000 C 11/17/17 40.0 0.00 0.10
RYN 171117P00015000 P 11/17/17 15.0 0.00 0.10
RYN 171117P00017500 P 11/17/17 17.5 0.00 0.25
RYN 171117P00020000 P 11/17/17 20.0 0.00 0.15
RYN 171117P00022500 P 11/17/17 22.5 0.00 0.15
RYN 171117P00025000 P 11/17/17 25.0 0.15 0.25
RYN 171117P00030000 P 11/17/17 30.0 1.90 2.10
RYN 171117P00035000 P 11/17/17 35.0 6.30 6.60
RYN 171117P00040000 P 11/17/17 40.0 11.30 11.60
RYN 180216C00015000 C 02/16/18 15.0 13.50 14.00
RYN 180216C00017500 C 02/16/18 17.5 11.00 11.50
RYN 180216C00020000 C 02/16/18 20.0 8.50 9.00
RYN 180216C00022500 C 02/16/18 22.5 6.10 6.50
RYN 180216C00025000 C 02/16/18 25.0 3.80 4.20
RYN 180216C00030000 C 02/16/18 30.0 0.80 1.00
RYN 180216C00035000 C 02/16/18 35.0 0.05 0.15
RYN 180216C00040000 C 02/16/18 40.0 0.00 0.05
RYN 180216P00015000 P 02/16/18 15.0 0.00 0.05
RYN 180216P00017500 P 02/16/18 17.5 0.00 0.10
RYN 180216P00020000 P 02/16/18 20.0 0.00 0.10
RYN 180216P00022500 P 02/16/18 22.5 0.10 0.20
RYN 180216P00025000 P 02/16/18 25.0 0.35 0.50
RYN 180216P00030000 P 02/16/18 30.0 2.30 2.50
RYN 180216P00035000 P 02/16/18 35.0 6.40 6.80
RYN 180216P00040000 P 02/16/18 40.0 11.30 11.70

OPRA data is delayed 15 minutes.