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 (2014-06-27)Premium Content

Rayonier Inc (RYN)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 140816C00025000 C 08/16/14 25.0 8.40 11.20
RYN 140816C00030000 C 08/16/14 30.0 5.10 5.80
RYN 140816C00035000 C 08/16/14 35.0 0.80 1.05
RYN 140816C00040000 C 08/16/14 40.0 0.00 0.25
RYN 140816C00045000 C 08/16/14 45.0 0.00 0.25
RYN 140816C00050000 C 08/16/14 50.0 0.00 0.05
RYN 140816P00025000 P 08/16/14 25.0 0.00 0.50
RYN 140816P00030000 P 08/16/14 30.0 0.00 0.25
RYN 140816P00035000 P 08/16/14 35.0 0.45 0.60
RYN 140816P00040000 P 08/16/14 40.0 4.20 5.10
RYN 140816P00045000 P 08/16/14 45.0 7.70 11.80
RYN 140816P00050000 P 08/16/14 50.0 12.70 16.80
RYN 140920C00020000 C 09/20/14 20.0 13.20 16.50
RYN 140920C00022500 C 09/20/14 22.5 10.80 13.90
RYN 140920C00025000 C 09/20/14 25.0 8.30 12.80
RYN 140920C00030000 C 09/20/14 30.0 5.10 6.10
RYN 140920C00035000 C 09/20/14 35.0 1.10 1.35
RYN 140920C00040000 C 09/20/14 40.0 0.00 0.25
RYN 140920C00045000 C 09/20/14 45.0 0.00 0.25
RYN 140920C00050000 C 09/20/14 50.0 0.00 0.25
RYN 140920P00020000 P 09/20/14 20.0 0.00 0.35
RYN 140920P00022500 P 09/20/14 22.5 0.00 0.25
RYN 140920P00025000 P 09/20/14 25.0 0.00 0.25
RYN 140920P00030000 P 09/20/14 30.0 0.00 0.25
RYN 140920P00035000 P 09/20/14 35.0 0.80 1.05
RYN 140920P00040000 P 09/20/14 40.0 2.70 5.30
RYN 140920P00045000 P 09/20/14 45.0 7.80 11.10
RYN 140920P00050000 P 09/20/14 50.0 12.70 16.20
RYN 141122C00025000 C 11/22/14 25.0 9.70 11.20
RYN 141122C00030000 C 11/22/14 30.0 4.40 6.70
RYN 141122C00035000 C 11/22/14 35.0 1.40 1.85
RYN 141122C00040000 C 11/22/14 40.0 0.00 0.85
RYN 141122C00045000 C 11/22/14 45.0 0.00 0.50
RYN 141122C00050000 C 11/22/14 50.0 0.00 0.25
RYN 141122P00025000 P 11/22/14 25.0 0.00 0.25
RYN 141122P00030000 P 11/22/14 30.0 0.00 0.40
RYN 141122P00035000 P 11/22/14 35.0 1.25 1.70
RYN 141122P00040000 P 11/22/14 40.0 3.20 6.10
RYN 141122P00045000 P 11/22/14 45.0 7.90 12.10
RYN 141122P00050000 P 11/22/14 50.0 12.80 17.10
RYN 150117C00025000 C 01/17/15 25.0 9.30 11.20
RYN 150117C00030000 C 01/17/15 30.0 3.70 7.40
RYN 150117C00035000 C 01/17/15 35.0 1.70 2.05
RYN 150117C00040000 C 01/17/15 40.0 0.25 0.60
RYN 150117C00045000 C 01/17/15 45.0 0.00 0.30
RYN 150117C00050000 C 01/17/15 50.0 0.00 0.30
RYN 150117P00025000 P 01/17/15 25.0 0.00 0.25
RYN 150117P00030000 P 01/17/15 30.0 0.25 0.70
RYN 150117P00035000 P 01/17/15 35.0 1.50 2.00
RYN 150117P00040000 P 01/17/15 40.0 5.20 6.30
RYN 150117P00045000 P 01/17/15 45.0 8.60 12.20
RYN 150117P00050000 P 01/17/15 50.0 12.90 17.40
RYN 150220C00025000 C 02/20/15 25.0 8.10 12.70
RYN 150220C00030000 C 02/20/15 30.0 5.00 6.30
RYN 150220C00035000 C 02/20/15 35.0 2.00 2.25
RYN 150220C00040000 C 02/20/15 40.0 0.20 0.65
RYN 150220C00045000 C 02/20/15 45.0 0.00 0.35
RYN 150220C00050000 C 02/20/15 50.0 0.00 0.50
RYN 150220P00025000 P 02/20/15 25.0 0.00 0.25
RYN 150220P00030000 P 02/20/15 30.0 0.40 0.65
RYN 150220P00035000 P 02/20/15 35.0 1.70 2.35
RYN 150220P00040000 P 02/20/15 40.0 4.70 6.90
RYN 150220P00045000 P 02/20/15 45.0 8.70 11.60
RYN 150220P00050000 P 02/20/15 50.0 13.00 17.30

OPRA data is delayed 15 minutes.