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 (2016-12-23)Premium Content

Rayonier Inc (RYN)
As of Feb 22 2017 12:21PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 170317C00015000 C 03/17/17 15.0 13.40 14.40
RYN 170317C00017500 C 03/17/17 17.5 10.80 11.60
RYN 170317C00020000 C 03/17/17 20.0 8.40 9.30
RYN 170317C00022500 C 03/17/17 22.5 5.90 6.80
RYN 170317C00025000 C 03/17/17 25.0 3.30 4.30
RYN 170317C00030000 C 03/17/17 30.0 0.00 0.10
RYN 170317C00035000 C 03/17/17 35.0 0.00 0.15
RYN 170317C00040000 C 03/17/17 40.0 0.00 0.45
RYN 170317P00015000 P 03/17/17 15.0 0.00 0.50
RYN 170317P00017500 P 03/17/17 17.5 0.00 0.50
RYN 170317P00020000 P 03/17/17 20.0 0.00 0.55
RYN 170317P00022500 P 03/17/17 22.5 0.00 0.50
RYN 170317P00025000 P 03/17/17 25.0 0.00 0.15
RYN 170317P00030000 P 03/17/17 30.0 1.10 2.00
RYN 170317P00035000 P 03/17/17 35.0 6.00 6.80
RYN 170317P00040000 P 03/17/17 40.0 11.00 11.80
RYN 170421C00015000 C 04/21/17 15.0 13.20 14.30
RYN 170421C00017500 C 04/21/17 17.5 10.70 11.80
RYN 170421C00020000 C 04/21/17 20.0 8.20 9.30
RYN 170421C00022500 C 04/21/17 22.5 5.90 6.80
RYN 170421C00025000 C 04/21/17 25.0 3.40 4.50
RYN 170421C00030000 C 04/21/17 30.0 0.15 0.40
RYN 170421C00035000 C 04/21/17 35.0 0.00 0.55
RYN 170421C00040000 C 04/21/17 40.0 0.00 0.55
RYN 170421P00015000 P 04/21/17 15.0 0.00 0.50
RYN 170421P00017500 P 04/21/17 17.5 0.00 0.55
RYN 170421P00020000 P 04/21/17 20.0 0.00 0.55
RYN 170421P00022500 P 04/21/17 22.5 0.00 0.60
RYN 170421P00025000 P 04/21/17 25.0 0.00 0.70
RYN 170421P00030000 P 04/21/17 30.0 1.25 2.25
RYN 170421P00035000 P 04/21/17 35.0 5.90 7.00
RYN 170421P00040000 P 04/21/17 40.0 10.90 12.00
RYN 170519C00015000 C 05/19/17 15.0 13.30 14.40
RYN 170519C00017500 C 05/19/17 17.5 10.60 11.90
RYN 170519C00020000 C 05/19/17 20.0 8.30 9.40
RYN 170519C00022500 C 05/19/17 22.5 5.80 6.90
RYN 170519C00025000 C 05/19/17 25.0 3.40 4.60
RYN 170519C00030000 C 05/19/17 30.0 0.45 0.60
RYN 170519C00035000 C 05/19/17 35.0 0.00 0.50
RYN 170519P00015000 P 05/19/17 15.0 0.00 0.50
RYN 170519P00017500 P 05/19/17 17.5 0.00 0.50
RYN 170519P00020000 P 05/19/17 20.0 0.00 0.50
RYN 170519P00022500 P 05/19/17 22.5 0.00 0.50
RYN 170519P00025000 P 05/19/17 25.0 0.00 0.50
RYN 170519P00030000 P 05/19/17 30.0 1.30 2.45
RYN 170519P00035000 P 05/19/17 35.0 5.90 6.90
RYN 170818C00015000 C 08/18/17 15.0 13.20 14.50
RYN 170818C00017500 C 08/18/17 17.5 10.70 12.00
RYN 170818C00020000 C 08/18/17 20.0 8.20 9.50
RYN 170818C00022500 C 08/18/17 22.5 5.70 7.20
RYN 170818C00025000 C 08/18/17 25.0 3.20 4.70
RYN 170818C00030000 C 08/18/17 30.0 0.85 0.95
RYN 170818C00035000 C 08/18/17 35.0 0.00 0.20
RYN 170818C00040000 C 08/18/17 40.0 0.00 0.05
RYN 170818P00015000 P 08/18/17 15.0 0.00 0.70
RYN 170818P00017500 P 08/18/17 17.5 0.00 0.65
RYN 170818P00020000 P 08/18/17 20.0 0.00 0.50
RYN 170818P00022500 P 08/18/17 22.5 0.00 0.50
RYN 170818P00025000 P 08/18/17 25.0 0.15 1.20
RYN 170818P00030000 P 08/18/17 30.0 2.30 2.60
RYN 170818P00035000 P 08/18/17 35.0 5.90 7.40
RYN 170818P00040000 P 08/18/17 40.0 10.70 12.20

OPRA data is delayed 15 minutes.