Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Rayonier Inc (RYN)
As of May 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 180615C00020000 C Jun 15, 2018 20.0 18.00 19.00
RYN 180615C00022500 C Jun 15, 2018 22.5 15.50 16.20
RYN 180615C00025000 C Jun 15, 2018 25.0 13.10 14.00
RYN 180615C00030000 C Jun 15, 2018 30.0 8.00 8.50
RYN 180615C00035000 C Jun 15, 2018 35.0 3.20 3.60
RYN 180615C00040000 C Jun 15, 2018 40.0 0.00 0.10
RYN 180615C00045000 C Jun 15, 2018 45.0 0.00 0.05
RYN 180615C00050000 C Jun 15, 2018 50.0 0.00 0.05
RYN 180615C00055000 C Jun 15, 2018 55.0 0.00 0.05
RYN 180615P00020000 P Jun 15, 2018 20.0 0.00 0.05
RYN 180615P00022500 P Jun 15, 2018 22.5 0.00 0.05
RYN 180615P00025000 P Jun 15, 2018 25.0 0.00 0.05
RYN 180615P00030000 P Jun 15, 2018 30.0 0.00 0.10
RYN 180615P00035000 P Jun 15, 2018 35.0 0.00 0.05
RYN 180615P00040000 P Jun 15, 2018 40.0 1.65 2.10
RYN 180615P00045000 P Jun 15, 2018 45.0 6.70 7.10
RYN 180615P00050000 P Jun 15, 2018 50.0 11.80 12.10
RYN 180615P00055000 P Jun 15, 2018 55.0 16.80 17.10
RYN 180720C00020000 C Jul 20, 2018 20.0 18.10 18.70
RYN 180720C00022500 C Jul 20, 2018 22.5 15.50 16.50
RYN 180720C00025000 C Jul 20, 2018 25.0 12.90 13.60
RYN 180720C00030000 C Jul 20, 2018 30.0 8.00 8.70
RYN 180720C00035000 C Jul 20, 2018 35.0 3.30 3.70
RYN 180720C00040000 C Jul 20, 2018 40.0 0.15 0.25
RYN 180720C00045000 C Jul 20, 2018 45.0 0.00 0.10
RYN 180720C00050000 C Jul 20, 2018 50.0 0.00 0.10
RYN 180720C00055000 C Jul 20, 2018 55.0 0.00 0.05
RYN 180720P00020000 P Jul 20, 2018 20.0 0.00 0.05
RYN 180720P00022500 P Jul 20, 2018 22.5 0.00 0.10
RYN 180720P00025000 P Jul 20, 2018 25.0 0.00 0.10
RYN 180720P00030000 P Jul 20, 2018 30.0 0.00 0.10
RYN 180720P00035000 P Jul 20, 2018 35.0 0.05 0.25
RYN 180720P00040000 P Jul 20, 2018 40.0 2.00 2.25
RYN 180720P00045000 P Jul 20, 2018 45.0 6.70 7.10
RYN 180720P00050000 P Jul 20, 2018 50.0 11.70 12.10
RYN 180720P00055000 P Jul 20, 2018 55.0 16.70 17.20
RYN 180817C00017500 C Aug 17, 2018 17.5 20.30 21.20
RYN 180817C00020000 C Aug 17, 2018 20.0 18.10 18.70
RYN 180817C00022500 C Aug 17, 2018 22.5 15.40 16.00
RYN 180817C00025000 C Aug 17, 2018 25.0 13.10 13.50
RYN 180817C00030000 C Aug 17, 2018 30.0 8.10 8.70
RYN 180817C00035000 C Aug 17, 2018 35.0 3.40 3.60
RYN 180817C00040000 C Aug 17, 2018 40.0 0.40 0.50
RYN 180817C00045000 C Aug 17, 2018 45.0 0.00 0.10
RYN 180817P00017500 P Aug 17, 2018 17.5 0.00 0.05
RYN 180817P00020000 P Aug 17, 2018 20.0 0.00 0.10
RYN 180817P00022500 P Aug 17, 2018 22.5 0.00 0.10
RYN 180817P00025000 P Aug 17, 2018 25.0 0.00 0.10
RYN 180817P00030000 P Aug 17, 2018 30.0 0.00 0.15
RYN 180817P00035000 P Aug 17, 2018 35.0 0.25 0.35
RYN 180817P00040000 P Aug 17, 2018 40.0 2.20 2.35
RYN 180817P00045000 P Aug 17, 2018 45.0 6.70 7.30
RYN 181116C00017500 C Nov 16, 2018 17.5 20.50 21.00
RYN 181116C00020000 C Nov 16, 2018 20.0 18.10 18.50
RYN 181116C00022500 C Nov 16, 2018 22.5 15.30 16.30
RYN 181116C00025000 C Nov 16, 2018 25.0 13.10 13.50
RYN 181116C00030000 C Nov 16, 2018 30.0 8.10 8.60
RYN 181116C00035000 C Nov 16, 2018 35.0 3.80 4.00
RYN 181116C00040000 C Nov 16, 2018 40.0 0.95 1.05
RYN 181116C00045000 C Nov 16, 2018 45.0 0.05 0.15
RYN 181116C00050000 C Nov 16, 2018 50.0 0.00 0.10
RYN 181116P00017500 P Nov 16, 2018 17.5 0.00 0.15
RYN 181116P00020000 P Nov 16, 2018 20.0 0.00 0.10
RYN 181116P00022500 P Nov 16, 2018 22.5 0.00 0.15
RYN 181116P00025000 P Nov 16, 2018 25.0 0.00 0.10
RYN 181116P00030000 P Nov 16, 2018 30.0 0.10 0.20
RYN 181116P00035000 P Nov 16, 2018 35.0 0.60 0.75
RYN 181116P00040000 P Nov 16, 2018 40.0 2.70 2.90
RYN 181116P00045000 P Nov 16, 2018 45.0 6.70 7.20
RYN 181116P00050000 P Nov 16, 2018 50.0 11.60 12.20
OPRA data is delayed 15 minutes.