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 (2016-06-24)Premium Content

Rayonier Inc (RYN)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 160916C00015000 C 09/16/16 15.0 11.80 12.50
RYN 160916C00017500 C 09/16/16 17.5 7.80 10.00
RYN 160916C00020000 C 09/16/16 20.0 5.20 7.40
RYN 160916C00022500 C 09/16/16 22.5 2.70 4.90
RYN 160916C00025000 C 09/16/16 25.0 1.90 3.20
RYN 160916C00030000 C 09/16/16 30.0 0.00 0.05
RYN 160916C00035000 C 09/16/16 35.0 0.00 4.80
RYN 160916C00040000 C 09/16/16 40.0 0.00 0.15
RYN 160916P00015000 P 09/16/16 15.0 0.00 0.15
RYN 160916P00017500 P 09/16/16 17.5 0.00 4.80
RYN 160916P00020000 P 09/16/16 20.0 0.00 4.80
RYN 160916P00022500 P 09/16/16 22.5 0.00 4.80
RYN 160916P00025000 P 09/16/16 25.0 0.00 0.20
RYN 160916P00030000 P 09/16/16 30.0 0.80 5.10
RYN 160916P00035000 P 09/16/16 35.0 5.80 10.10
RYN 160916P00040000 P 09/16/16 40.0 12.30 13.90
RYN 161021C00015000 C 10/21/16 15.0 11.70 12.50
RYN 161021C00017500 C 10/21/16 17.5 7.70 9.90
RYN 161021C00020000 C 10/21/16 20.0 5.30 7.40
RYN 161021C00022500 C 10/21/16 22.5 2.70 4.90
RYN 161021C00025000 C 10/21/16 25.0 1.30 2.55
RYN 161021C00030000 C 10/21/16 30.0 0.00 0.25
RYN 161021C00035000 C 10/21/16 35.0 0.00 4.70
RYN 161021C00040000 C 10/21/16 40.0 0.00 0.15
RYN 161021P00015000 P 10/21/16 15.0 0.00 0.15
RYN 161021P00017500 P 10/21/16 17.5 0.00 4.70
RYN 161021P00020000 P 10/21/16 20.0 0.00 4.80
RYN 161021P00022500 P 10/21/16 22.5 0.00 4.80
RYN 161021P00025000 P 10/21/16 25.0 0.05 0.30
RYN 161021P00030000 P 10/21/16 30.0 2.25 3.60
RYN 161021P00035000 P 10/21/16 35.0 5.80 10.00
RYN 161021P00040000 P 10/21/16 40.0 12.30 13.50
RYN 161118C00012500 C 11/18/16 12.5 14.20 15.00
RYN 161118C00015000 C 11/18/16 15.0 10.20 14.40
RYN 161118C00017500 C 11/18/16 17.5 8.00 9.90
RYN 161118C00020000 C 11/18/16 20.0 5.20 7.40
RYN 161118C00022500 C 11/18/16 22.5 4.40 4.90
RYN 161118C00025000 C 11/18/16 25.0 2.15 2.35
RYN 161118C00030000 C 11/18/16 30.0 0.00 0.25
RYN 161118P00012500 P 11/18/16 12.5 0.00 0.20
RYN 161118P00015000 P 11/18/16 15.0 0.00 4.80
RYN 161118P00017500 P 11/18/16 17.5 0.00 0.40
RYN 161118P00020000 P 11/18/16 20.0 0.00 4.80
RYN 161118P00022500 P 11/18/16 22.5 0.00 0.30
RYN 161118P00025000 P 11/18/16 25.0 0.35 0.45
RYN 161118P00030000 P 11/18/16 30.0 2.60 3.50
RYN 170217C00012500 C 02/17/17 12.5 14.30 15.00
RYN 170217C00015000 C 02/17/17 15.0 10.40 12.50
RYN 170217C00017500 C 02/17/17 17.5 7.70 11.90
RYN 170217C00020000 C 02/17/17 20.0 5.20 9.40
RYN 170217C00022500 C 02/17/17 22.5 2.70 5.00
RYN 170217C00025000 C 02/17/17 25.0 2.30 2.55
RYN 170217C00030000 C 02/17/17 30.0 0.20 0.35
RYN 170217C00035000 C 02/17/17 35.0 0.00 0.20
RYN 170217P00012500 P 02/17/17 12.5 0.00 0.30
RYN 170217P00015000 P 02/17/17 15.0 0.00 4.80
RYN 170217P00017500 P 02/17/17 17.5 0.00 4.80
RYN 170217P00020000 P 02/17/17 20.0 0.00 1.00
RYN 170217P00022500 P 02/17/17 22.5 0.10 0.30
RYN 170217P00025000 P 02/17/17 25.0 0.55 0.80
RYN 170217P00030000 P 02/17/17 30.0 1.30 5.50
RYN 170217P00035000 P 02/17/17 35.0 7.40 8.60

OPRA data is delayed 15 minutes.