Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Rayonier Inc (RYN)
As of Dec 18 2017 3:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 180119C00017500 C Jan 19, 2018 17.5 13.90 14.60
RYN 180119C00020000 C Jan 19, 2018 20.0 11.40 11.90
RYN 180119C00022500 C Jan 19, 2018 22.5 9.00 9.50
RYN 180119C00025000 C Jan 19, 2018 25.0 6.70 7.20
RYN 180119C00030000 C Jan 19, 2018 30.0 1.85 2.00
RYN 180119C00035000 C Jan 19, 2018 35.0 0.00 0.05
RYN 180119C00040000 C Jan 19, 2018 40.0 0.00 0.05
RYN 180119C00045000 C Jan 19, 2018 45.0 0.00 0.05
RYN 180119P00017500 P Jan 19, 2018 17.5 0.00 0.05
RYN 180119P00020000 P Jan 19, 2018 20.0 0.00 0.05
RYN 180119P00022500 P Jan 19, 2018 22.5 0.00 0.05
RYN 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
RYN 180119P00030000 P Jan 19, 2018 30.0 0.05 0.15
RYN 180119P00035000 P Jan 19, 2018 35.0 2.90 3.40
RYN 180119P00040000 P Jan 19, 2018 40.0 8.00 8.40
RYN 180119P00045000 P Jan 19, 2018 45.0 13.10 13.60
RYN 180216C00015000 C Feb 16, 2018 15.0 16.60 17.10
RYN 180216C00017500 C Feb 16, 2018 17.5 14.10 15.40
RYN 180216C00020000 C Feb 16, 2018 20.0 11.60 12.60
RYN 180216C00022500 C Feb 16, 2018 22.5 9.10 11.30
RYN 180216C00025000 C Feb 16, 2018 25.0 6.70 7.60
RYN 180216C00030000 C Feb 16, 2018 30.0 2.05 2.20
RYN 180216C00035000 C Feb 16, 2018 35.0 0.00 0.10
RYN 180216C00040000 C Feb 16, 2018 40.0 0.00 0.05
RYN 180216P00015000 P Feb 16, 2018 15.0 0.00 0.05
RYN 180216P00017500 P Feb 16, 2018 17.5 0.00 0.50
RYN 180216P00020000 P Feb 16, 2018 20.0 0.00 0.20
RYN 180216P00022500 P Feb 16, 2018 22.5 0.00 0.10
RYN 180216P00025000 P Feb 16, 2018 25.0 0.00 0.35
RYN 180216P00030000 P Feb 16, 2018 30.0 0.20 0.35
RYN 180216P00035000 P Feb 16, 2018 35.0 3.20 3.40
RYN 180216P00040000 P Feb 16, 2018 40.0 8.10 8.70
RYN 180518C00015000 C May 18, 2018 15.0 16.50 17.10
RYN 180518C00017500 C May 18, 2018 17.5 13.80 15.10
RYN 180518C00020000 C May 18, 2018 20.0 11.50 12.40
RYN 180518C00022500 C May 18, 2018 22.5 9.00 10.10
RYN 180518C00025000 C May 18, 2018 25.0 6.80 7.10
RYN 180518C00030000 C May 18, 2018 30.0 2.40 2.55
RYN 180518C00035000 C May 18, 2018 35.0 0.25 0.35
RYN 180518C00040000 C May 18, 2018 40.0 0.00 0.05
RYN 180518P00015000 P May 18, 2018 15.0 0.00 0.15
RYN 180518P00017500 P May 18, 2018 17.5 0.00 0.15
RYN 180518P00020000 P May 18, 2018 20.0 0.00 0.15
RYN 180518P00022500 P May 18, 2018 22.5 0.00 0.10
RYN 180518P00025000 P May 18, 2018 25.0 0.00 0.10
RYN 180518P00030000 P May 18, 2018 30.0 0.65 0.75
RYN 180518P00035000 P May 18, 2018 35.0 3.50 3.70
RYN 180518P00040000 P May 18, 2018 40.0 8.00 8.80
OPRA data is delayed 15 minutes.