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 (2015-12-25)Premium Content

Rayonier Inc (RYN)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 160219C00015000 C 02/19/16 15.0 3.80 4.70
RYN 160219C00017500 C 02/19/16 17.5 1.40 2.20
RYN 160219C00020000 C 02/19/16 20.0 0.00 0.30
RYN 160219C00022500 C 02/19/16 22.5 0.00 0.25
RYN 160219C00025000 C 02/19/16 25.0 0.00 0.05
RYN 160219C00030000 C 02/19/16 30.0 0.00 0.05
RYN 160219C00035000 C 02/19/16 35.0 0.00 0.05
RYN 160219P00015000 P 02/19/16 15.0 0.00 0.20
RYN 160219P00017500 P 02/19/16 17.5 0.00 0.25
RYN 160219P00020000 P 02/19/16 20.0 0.70 1.30
RYN 160219P00022500 P 02/19/16 22.5 2.85 3.70
RYN 160219P00025000 P 02/19/16 25.0 5.30 6.20
RYN 160219P00030000 P 02/19/16 30.0 10.30 11.10
RYN 160219P00035000 P 02/19/16 35.0 15.30 16.20
RYN 160318C00012500 C 03/18/16 12.5 6.30 7.30
RYN 160318C00015000 C 03/18/16 15.0 3.90 4.80
RYN 160318C00017500 C 03/18/16 17.5 1.65 2.40
RYN 160318C00020000 C 03/18/16 20.0 0.40 0.65
RYN 160318C00022500 C 03/18/16 22.5 0.05 0.25
RYN 160318C00025000 C 03/18/16 25.0 0.00 0.25
RYN 160318C00030000 C 03/18/16 30.0 0.00 0.25
RYN 160318P00012500 P 03/18/16 12.5 0.00 0.25
RYN 160318P00015000 P 03/18/16 15.0 0.00 0.25
RYN 160318P00017500 P 03/18/16 17.5 0.30 0.45
RYN 160318P00020000 P 03/18/16 20.0 1.10 1.80
RYN 160318P00022500 P 03/18/16 22.5 3.10 4.10
RYN 160318P00025000 P 03/18/16 25.0 5.50 6.40
RYN 160318P00030000 P 03/18/16 30.0 10.50 11.50
RYN 160520C00012500 C 05/20/16 12.5 6.30 7.40
RYN 160520C00015000 C 05/20/16 15.0 3.90 4.80
RYN 160520C00017500 C 05/20/16 17.5 1.90 2.60
RYN 160520C00020000 C 05/20/16 20.0 0.75 0.95
RYN 160520C00022500 C 05/20/16 22.5 0.20 0.30
RYN 160520C00025000 C 05/20/16 25.0 0.00 0.20
RYN 160520C00030000 C 05/20/16 30.0 0.00 0.05
RYN 160520P00012500 P 05/20/16 12.5 0.00 0.25
RYN 160520P00015000 P 05/20/16 15.0 0.10 0.35
RYN 160520P00017500 P 05/20/16 17.5 0.55 0.85
RYN 160520P00020000 P 05/20/16 20.0 1.65 2.15
RYN 160520P00022500 P 05/20/16 22.5 3.50 4.20
RYN 160520P00025000 P 05/20/16 25.0 5.50 6.50
RYN 160520P00030000 P 05/20/16 30.0 10.40 11.50
RYN 160819C00012500 C 08/19/16 12.5 6.30 7.20
RYN 160819C00015000 C 08/19/16 15.0 4.00 5.20
RYN 160819C00017500 C 08/19/16 17.5 2.15 2.80
RYN 160819C00020000 C 08/19/16 20.0 1.00 1.35
RYN 160819C00022500 C 08/19/16 22.5 0.40 0.70
RYN 160819C00025000 C 08/19/16 25.0 0.05 0.25
RYN 160819C00030000 C 08/19/16 30.0 0.00 0.05
RYN 160819P00012500 P 08/19/16 12.5 0.00 0.50
RYN 160819P00015000 P 08/19/16 15.0 0.20 0.65
RYN 160819P00017500 P 08/19/16 17.5 0.95 1.25
RYN 160819P00020000 P 08/19/16 20.0 2.10 2.65
RYN 160819P00022500 P 08/19/16 22.5 3.80 4.80
RYN 160819P00025000 P 08/19/16 25.0 5.90 6.90
RYN 160819P00030000 P 08/19/16 30.0 10.90 11.80

OPRA data is delayed 15 minutes.