Options Lookup
Rayonier Inc (RYN)
As of Apr 18 2024 5:08PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| RYN 240419C00017500 | C | Apr 19, 2024 | 17.5 | 10.50 | 14.90 |
| RYN 240419C00020000 | C | Apr 19, 2024 | 20.0 | 8.00 | 12.50 |
| RYN 240419C00022500 | C | Apr 19, 2024 | 22.5 | 5.50 | 10.00 |
| RYN 240419C00025000 | C | Apr 19, 2024 | 25.0 | 3.60 | 7.50 |
| RYN 240419C00030000 | C | Apr 19, 2024 | 30.0 | 0.25 | 0.40 |
| RYN 240419C00035000 | C | Apr 19, 2024 | 35.0 | 0.00 | 0.25 |
| RYN 240419C00040000 | C | Apr 19, 2024 | 40.0 | 0.00 | 0.10 |
| RYN 240419C00045000 | C | Apr 19, 2024 | 45.0 | 0.00 | 0.05 |
| RYN 240419P00017500 | P | Apr 19, 2024 | 17.5 | 0.00 | 0.05 |
| RYN 240419P00020000 | P | Apr 19, 2024 | 20.0 | 0.00 | 0.25 |
| RYN 240419P00022500 | P | Apr 19, 2024 | 22.5 | 0.00 | 0.25 |
| RYN 240419P00025000 | P | Apr 19, 2024 | 25.0 | 0.00 | 0.25 |
| RYN 240419P00030000 | P | Apr 19, 2024 | 30.0 | 0.00 | 0.10 |
| RYN 240419P00035000 | P | Apr 19, 2024 | 35.0 | 2.50 | 6.90 |
| RYN 240419P00040000 | P | Apr 19, 2024 | 40.0 | 7.50 | 11.90 |
| RYN 240419P00045000 | P | Apr 19, 2024 | 45.0 | 12.70 | 16.70 |
| RYN 240517C00012300 | C | May 17, 2024 | 12.3 | 15.60 | 20.40 |
| RYN 240517C00014800 | C | May 17, 2024 | 14.8 | 13.30 | 18.00 |
| RYN 240517C00017300 | C | May 17, 2024 | 17.3 | 10.80 | 15.50 |
| RYN 240517C00019800 | C | May 17, 2024 | 19.8 | 8.70 | 13.00 |
| RYN 240517C00022300 | C | May 17, 2024 | 22.3 | 5.80 | 10.50 |
| RYN 240517C00024800 | C | May 17, 2024 | 24.8 | 3.40 | 8.00 |
| RYN 240517C00029800 | C | May 17, 2024 | 29.8 | 1.10 | 1.30 |
| RYN 240517C00034800 | C | May 17, 2024 | 34.8 | 0.05 | 0.15 |
| RYN 240517C00039800 | C | May 17, 2024 | 39.8 | 0.00 | 0.15 |
| RYN 240517C00044800 | C | May 17, 2024 | 44.8 | 0.00 | 0.25 |
| RYN 240517P00012300 | P | May 17, 2024 | 12.3 | 0.00 | 0.10 |
| RYN 240517P00014800 | P | May 17, 2024 | 14.8 | 0.00 | 0.25 |
| RYN 240517P00017300 | P | May 17, 2024 | 17.3 | 0.00 | 0.25 |
| RYN 240517P00019800 | P | May 17, 2024 | 19.8 | 0.00 | 0.25 |
| RYN 240517P00022300 | P | May 17, 2024 | 22.3 | 0.00 | 0.25 |
| RYN 240517P00024800 | P | May 17, 2024 | 24.8 | 0.00 | 0.25 |
| RYN 240517P00029800 | P | May 17, 2024 | 29.8 | 0.55 | 0.75 |
| RYN 240517P00034800 | P | May 17, 2024 | 34.8 | 2.20 | 6.90 |
| RYN 240517P00039800 | P | May 17, 2024 | 39.8 | 7.00 | 11.80 |
| RYN 240517P00044800 | P | May 17, 2024 | 44.8 | 12.00 | 16.80 |
| RYN 240816C00017300 | C | Aug 16, 2024 | 17.3 | 10.90 | 14.90 |
| RYN 240816C00019800 | C | Aug 16, 2024 | 19.8 | 8.70 | 12.90 |
| RYN 240816C00022300 | C | Aug 16, 2024 | 22.3 | 5.90 | 10.40 |
| RYN 240816C00024800 | C | Aug 16, 2024 | 24.8 | 3.90 | 8.40 |
| RYN 240816C00029800 | C | Aug 16, 2024 | 29.8 | 1.85 | 2.05 |
| RYN 240816C00034800 | C | Aug 16, 2024 | 34.8 | 0.20 | 0.35 |
| RYN 240816C00039800 | C | Aug 16, 2024 | 39.8 | 0.00 | 0.25 |
| RYN 240816C00044800 | C | Aug 16, 2024 | 44.8 | 0.00 | 0.25 |
| RYN 240816P00017300 | P | Aug 16, 2024 | 17.3 | 0.00 | 0.25 |
| RYN 240816P00019800 | P | Aug 16, 2024 | 19.8 | 0.00 | 0.25 |
| RYN 240816P00022300 | P | Aug 16, 2024 | 22.3 | 0.00 | 0.25 |
| RYN 240816P00024800 | P | Aug 16, 2024 | 24.8 | 0.10 | 0.25 |
| RYN 240816P00029800 | P | Aug 16, 2024 | 29.8 | 1.20 | 1.40 |
| RYN 240816P00034800 | P | Aug 16, 2024 | 34.8 | 2.10 | 6.90 |
| RYN 240816P00039800 | P | Aug 16, 2024 | 39.8 | 7.20 | 11.90 |
| RYN 240816P00044800 | P | Aug 16, 2024 | 44.8 | 12.00 | 16.90 |
| RYN 241115C00017500 | C | Nov 15, 2024 | 17.5 | 10.70 | 15.50 |
| RYN 241115C00020000 | C | Nov 15, 2024 | 20.0 | 8.20 | 13.00 |
| RYN 241115C00022500 | C | Nov 15, 2024 | 22.5 | 5.80 | 10.50 |
| RYN 241115C00025000 | C | Nov 15, 2024 | 25.0 | 5.70 | 6.00 |
| RYN 241115C00030000 | C | Nov 15, 2024 | 30.0 | 2.35 | 2.55 |
| RYN 241115C00035000 | C | Nov 15, 2024 | 35.0 | 0.60 | 0.75 |
| RYN 241115C00040000 | C | Nov 15, 2024 | 40.0 | 0.05 | 0.20 |
| RYN 241115C00045000 | C | Nov 15, 2024 | 45.0 | 0.00 | 0.25 |
| RYN 241115C00050000 | C | Nov 15, 2024 | 50.0 | 0.00 | 0.25 |
| RYN 241115P00017500 | P | Nov 15, 2024 | 17.5 | 0.00 | 0.25 |
| RYN 241115P00020000 | P | Nov 15, 2024 | 20.0 | 0.00 | 0.25 |
| RYN 241115P00022500 | P | Nov 15, 2024 | 22.5 | 0.15 | 0.25 |
| RYN 241115P00025000 | P | Nov 15, 2024 | 25.0 | 0.40 | 0.50 |
| RYN 241115P00030000 | P | Nov 15, 2024 | 30.0 | 1.80 | 2.00 |
| RYN 241115P00035000 | P | Nov 15, 2024 | 35.0 | 4.90 | 5.30 |
| RYN 241115P00040000 | P | Nov 15, 2024 | 40.0 | 7.50 | 12.10 |
| RYN 241115P00045000 | P | Nov 15, 2024 | 45.0 | 12.50 | 17.00 |
| RYN 241115P00050000 | P | Nov 15, 2024 | 50.0 | 18.10 | 22.00 |
OPRA data is delayed 15 minutes.