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 (2014-09-26)Premium Content

Rayonier Inc (RYN)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 141018C00017500 C 10/18/14 17.5 13.30 14.60
RYN 141018C00020000 C 10/18/14 20.0 10.20 12.30
RYN 141018C00022500 C 10/18/14 22.5 8.10 9.80
RYN 141018C00025000 C 10/18/14 25.0 5.70 7.20
RYN 141018C00030000 C 10/18/14 30.0 1.05 2.10
RYN 141018C00035000 C 10/18/14 35.0 0.00 0.10
RYN 141018C00040000 C 10/18/14 40.0 0.00 0.20
RYN 141018C00045000 C 10/18/14 45.0 0.00 0.20
RYN 141018C00050000 C 10/18/14 50.0 0.00 0.20
RYN 141018P00017500 P 10/18/14 17.5 0.00 0.20
RYN 141018P00020000 P 10/18/14 20.0 0.00 0.20
RYN 141018P00022500 P 10/18/14 22.5 0.00 0.20
RYN 141018P00025000 P 10/18/14 25.0 0.00 0.40
RYN 141018P00030000 P 10/18/14 30.0 0.00 0.35
RYN 141018P00035000 P 10/18/14 35.0 3.50 4.10
RYN 141018P00040000 P 10/18/14 40.0 8.30 9.50
RYN 141018P00045000 P 10/18/14 45.0 13.30 14.80
RYN 141018P00050000 P 10/18/14 50.0 18.30 19.30
RYN 141122C00020000 C 11/22/14 20.0 10.80 12.90
RYN 141122C00022500 C 11/22/14 22.5 6.60 11.00
RYN 141122C00024500 C 11/22/14 24.5 6.30 8.80
RYN 141122C00029500 C 11/22/14 29.5 1.60 2.15
RYN 141122C00034500 C 11/22/14 34.5 0.00 0.15
RYN 141122C00039500 C 11/22/14 39.5 0.00 0.30
RYN 141122C00044500 C 11/22/14 44.5 0.00 0.25
RYN 141122C00049500 C 11/22/14 49.5 0.00 0.20
RYN 141122P00020000 P 11/22/14 20.0 0.00 0.25
RYN 141122P00022500 P 11/22/14 22.5 0.00 0.25
RYN 141122P00024500 P 11/22/14 24.5 0.00 0.40
RYN 141122P00029500 P 11/22/14 29.5 0.15 0.65
RYN 141122P00034500 P 11/22/14 34.5 2.80 3.90
RYN 141122P00039500 P 11/22/14 39.5 7.80 10.50
RYN 141122P00044500 P 11/22/14 44.5 11.10 15.60
RYN 141122P00049500 P 11/22/14 49.5 17.90 19.90
RYN 150117C00020000 C 01/17/15 20.0 9.00 13.50
RYN 150117C00022500 C 01/17/15 22.5 7.50 10.30
RYN 150117C00024500 C 01/17/15 24.5 6.00 8.60
RYN 150117C00029500 C 01/17/15 29.5 1.95 3.20
RYN 150117C00034500 C 01/17/15 34.5 0.15 0.30
RYN 150117C00039500 C 01/17/15 39.5 0.00 0.25
RYN 150117C00044500 C 01/17/15 44.5 0.00 0.25
RYN 150117C00049500 C 01/17/15 49.5 0.00 0.25
RYN 150117P00020000 P 01/17/15 20.0 0.00 0.45
RYN 150117P00022500 P 01/17/15 22.5 0.00 0.45
RYN 150117P00024500 P 01/17/15 24.5 0.00 0.45
RYN 150117P00029500 P 01/17/15 29.5 0.60 0.75
RYN 150117P00034500 P 01/17/15 34.5 3.50 4.50
RYN 150117P00039500 P 01/17/15 39.5 8.30 9.00
RYN 150117P00044500 P 01/17/15 44.5 11.30 15.80
RYN 150117P00049500 P 01/17/15 49.5 16.30 20.80
RYN 150220C00020000 C 02/20/15 20.0 9.00 13.50
RYN 150220C00022500 C 02/20/15 22.5 6.60 11.00
RYN 150220C00024500 C 02/20/15 24.5 4.60 9.00
RYN 150220C00029500 C 02/20/15 29.5 0.55 4.60
RYN 150220C00034500 C 02/20/15 34.5 0.15 0.40
RYN 150220C00039500 C 02/20/15 39.5 0.00 0.25
RYN 150220C00044500 C 02/20/15 44.5 0.00 0.25
RYN 150220C00049500 C 02/20/15 49.5 0.00 0.25
RYN 150220P00020000 P 02/20/15 20.0 0.00 0.30
RYN 150220P00022500 P 02/20/15 22.5 0.00 0.50
RYN 150220P00024500 P 02/20/15 24.5 0.00 0.50
RYN 150220P00029500 P 02/20/15 29.5 0.65 1.40
RYN 150220P00034500 P 02/20/15 34.5 3.50 5.00
RYN 150220P00039500 P 02/20/15 39.5 7.90 10.20
RYN 150220P00044500 P 02/20/15 44.5 11.30 15.80
RYN 150220P00049500 P 02/20/15 49.5 16.30 20.80
RYN 150515C00017500 C 05/15/15 17.5 12.90 14.70
RYN 150515C00020000 C 05/15/15 20.0 10.50 12.20
RYN 150515C00022500 C 05/15/15 22.5 8.00 9.70
RYN 150515C00025000 C 05/15/15 25.0 5.50 7.20
RYN 150515C00030000 C 05/15/15 30.0 1.45 3.30
RYN 150515C00035000 C 05/15/15 35.0 0.15 0.75
RYN 150515C00040000 C 05/15/15 40.0 0.00 0.50
RYN 150515C00045000 C 05/15/15 45.0 0.00 0.25
RYN 150515P00017500 P 05/15/15 17.5 0.00 0.25
RYN 150515P00020000 P 05/15/15 20.0 0.00 0.50
RYN 150515P00022500 P 05/15/15 22.5 0.00 0.50
RYN 150515P00025000 P 05/15/15 25.0 0.00 0.65
RYN 150515P00030000 P 05/15/15 30.0 0.55 2.55
RYN 150515P00035000 P 05/15/15 35.0 4.30 6.00
RYN 150515P00040000 P 05/15/15 40.0 7.40 11.70
RYN 150515P00045000 P 05/15/15 45.0 13.10 15.60

OPRA data is delayed 15 minutes.