Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Rayonier Inc (RYN)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 140419C00025000 C 04/19/14 25.0 17.30 21.60
RYN 140419C00030000 C 04/19/14 30.0 12.30 16.60
RYN 140419C00035000 C 04/19/14 35.0 7.30 11.60
RYN 140419C00040000 C 04/19/14 40.0 3.50 4.90
RYN 140419C00045000 C 04/19/14 45.0 0.00 0.25
RYN 140419C00050000 C 04/19/14 50.0 0.00 0.25
RYN 140419C00055000 C 04/19/14 55.0 0.00 0.20
RYN 140419C00060000 C 04/19/14 60.0 0.00 0.10
RYN 140419C00065000 C 04/19/14 65.0 0.00 0.05
RYN 140419P00025000 P 04/19/14 25.0 0.00 0.05
RYN 140419P00030000 P 04/19/14 30.0 0.00 0.10
RYN 140419P00035000 P 04/19/14 35.0 0.00 0.25
RYN 140419P00040000 P 04/19/14 40.0 0.00 0.25
RYN 140419P00045000 P 04/19/14 45.0 0.30 0.70
RYN 140419P00050000 P 04/19/14 50.0 3.50 7.70
RYN 140419P00055000 P 04/19/14 55.0 8.50 12.80
RYN 140419P00060000 P 04/19/14 60.0 13.50 17.80
RYN 140419P00065000 P 04/19/14 65.0 18.50 22.80
RYN 140517C00030000 C 05/17/14 30.0 12.30 16.40
RYN 140517C00035000 C 05/17/14 35.0 7.20 11.60
RYN 140517C00040000 C 05/17/14 40.0 3.70 5.00
RYN 140517C00045000 C 05/17/14 45.0 0.75 1.00
RYN 140517C00050000 C 05/17/14 50.0 0.00 0.25
RYN 140517C00055000 C 05/17/14 55.0 0.00 0.25
RYN 140517C00060000 C 05/17/14 60.0 0.00 0.25
RYN 140517C00065000 C 05/17/14 65.0 0.00 0.25
RYN 140517C00070000 C 05/17/14 70.0 0.00 0.25
RYN 140517C00075000 C 05/17/14 75.0 0.00 0.25
RYN 140517C00080000 C 05/17/14 80.0 0.00 0.20
RYN 140517C00085000 C 05/17/14 85.0 0.00 0.10
RYN 140517P00030000 P 05/17/14 30.0 0.00 0.25
RYN 140517P00035000 P 05/17/14 35.0 0.00 0.10
RYN 140517P00040000 P 05/17/14 40.0 0.10 0.25
RYN 140517P00045000 P 05/17/14 45.0 1.25 1.50
RYN 140517P00050000 P 05/17/14 50.0 5.20 6.50
RYN 140517P00055000 P 05/17/14 55.0 8.50 12.80
RYN 140517P00060000 P 05/17/14 60.0 13.60 17.80
RYN 140517P00065000 P 05/17/14 65.0 18.60 22.80
RYN 140517P00070000 P 05/17/14 70.0 23.50 27.80
RYN 140517P00075000 P 05/17/14 75.0 28.60 32.80
RYN 140517P00080000 P 05/17/14 80.0 33.50 37.80
RYN 140517P00085000 P 05/17/14 85.0 38.40 42.80
RYN 140816C00022500 C 08/16/14 22.5 19.80 24.10
RYN 140816C00025000 C 08/16/14 25.0 17.30 21.60
RYN 140816C00030000 C 08/16/14 30.0 12.30 16.60
RYN 140816C00035000 C 08/16/14 35.0 7.30 10.10
RYN 140816C00040000 C 08/16/14 40.0 3.30 6.80
RYN 140816C00045000 C 08/16/14 45.0 1.55 1.95
RYN 140816C00050000 C 08/16/14 50.0 0.30 0.70
RYN 140816C00055000 C 08/16/14 55.0 0.05 0.40
RYN 140816C00060000 C 08/16/14 60.0 0.00 1.60
RYN 140816P00022500 P 08/16/14 22.5 0.00 1.55
RYN 140816P00025000 P 08/16/14 25.0 0.00 1.55
RYN 140816P00030000 P 08/16/14 30.0 0.00 0.20
RYN 140816P00035000 P 08/16/14 35.0 0.05 1.75
RYN 140816P00040000 P 08/16/14 40.0 0.60 0.90
RYN 140816P00045000 P 08/16/14 45.0 2.55 2.90
RYN 140816P00050000 P 08/16/14 50.0 5.10 7.50
RYN 140816P00055000 P 08/16/14 55.0 9.20 13.40
RYN 140816P00060000 P 08/16/14 60.0 14.10 18.30
RYN 141122C00022500 C 11/22/14 22.5 20.70 24.10
RYN 141122C00025000 C 11/22/14 25.0 17.30 20.30
RYN 141122C00030000 C 11/22/14 30.0 13.20 15.30
RYN 141122C00035000 C 11/22/14 35.0 8.30 10.40
RYN 141122C00040000 C 11/22/14 40.0 3.10 7.30
RYN 141122C00045000 C 11/22/14 45.0 1.95 2.75
RYN 141122C00050000 C 11/22/14 50.0 1.00 1.20
RYN 141122C00055000 C 11/22/14 55.0 0.20 0.90
RYN 141122C00060000 C 11/22/14 60.0 0.00 0.75
RYN 141122C00065000 C 11/22/14 65.0 0.00 1.50
RYN 141122P00022500 P 11/22/14 22.5 0.00 1.85
RYN 141122P00025000 P 11/22/14 25.0 0.00 1.85
RYN 141122P00030000 P 11/22/14 30.0 0.00 2.10
RYN 141122P00035000 P 11/22/14 35.0 0.00 0.65
RYN 141122P00040000 P 11/22/14 40.0 1.10 1.95
RYN 141122P00045000 P 11/22/14 45.0 3.40 4.40
RYN 141122P00050000 P 11/22/14 50.0 5.50 9.90
RYN 141122P00055000 P 11/22/14 55.0 9.90 14.20
RYN 141122P00060000 P 11/22/14 60.0 14.70 18.00
RYN 141122P00065000 P 11/22/14 65.0 19.60 22.90

OPRA data is delayed 15 minutes.