Options Lookup
Rayonier Inc (RYN)
As of Apr 26 2024 5:03PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| RYN 240517C00012300 | C | May 17, 2024 | 12.3 | 15.70 | 20.50 |
| RYN 240517C00014800 | C | May 17, 2024 | 14.8 | 13.10 | 17.90 |
| RYN 240517C00017300 | C | May 17, 2024 | 17.3 | 10.80 | 15.50 |
| RYN 240517C00019800 | C | May 17, 2024 | 19.8 | 8.10 | 12.90 |
| RYN 240517C00022300 | C | May 17, 2024 | 22.3 | 5.70 | 10.50 |
| RYN 240517C00024800 | C | May 17, 2024 | 24.8 | 4.00 | 8.00 |
| RYN 240517C00029800 | C | May 17, 2024 | 29.8 | 0.95 | 1.10 |
| RYN 240517C00034800 | C | May 17, 2024 | 34.8 | 0.00 | 0.10 |
| RYN 240517C00039800 | C | May 17, 2024 | 39.8 | 0.00 | 0.10 |
| 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 | 0.05 |
| 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 | 0.50 | 0.65 |
| RYN 240517P00034800 | P | May 17, 2024 | 34.8 | 2.00 | 6.20 |
| RYN 240517P00039800 | P | May 17, 2024 | 39.8 | 7.10 | 12.00 |
| RYN 240517P00044800 | P | May 17, 2024 | 44.8 | 12.30 | 17.00 |
| RYN 240621C00017500 | C | Jun 21, 2024 | 17.5 | 10.50 | 15.30 |
| RYN 240621C00020000 | C | Jun 21, 2024 | 20.0 | 9.00 | 13.00 |
| RYN 240621C00022500 | C | Jun 21, 2024 | 22.5 | 6.00 | 10.50 |
| RYN 240621C00025000 | C | Jun 21, 2024 | 25.0 | 3.10 | 7.90 |
| RYN 240621C00030000 | C | Jun 21, 2024 | 30.0 | 1.15 | 1.30 |
| RYN 240621C00035000 | C | Jun 21, 2024 | 35.0 | 0.00 | 0.25 |
| RYN 240621C00040000 | C | Jun 21, 2024 | 40.0 | 0.00 | 0.25 |
| RYN 240621C00045000 | C | Jun 21, 2024 | 45.0 | 0.00 | 0.25 |
| RYN 240621P00017500 | P | Jun 21, 2024 | 17.5 | 0.00 | 0.10 |
| RYN 240621P00020000 | P | Jun 21, 2024 | 20.0 | 0.00 | 0.25 |
| RYN 240621P00022500 | P | Jun 21, 2024 | 22.5 | 0.00 | 0.25 |
| RYN 240621P00025000 | P | Jun 21, 2024 | 25.0 | 0.00 | 0.25 |
| RYN 240621P00030000 | P | Jun 21, 2024 | 30.0 | 1.00 | 1.15 |
| RYN 240621P00035000 | P | Jun 21, 2024 | 35.0 | 2.50 | 6.60 |
| RYN 240621P00040000 | P | Jun 21, 2024 | 40.0 | 7.70 | 12.50 |
| RYN 240621P00045000 | P | Jun 21, 2024 | 45.0 | 12.50 | 17.30 |
| RYN 240816C00017300 | C | Aug 16, 2024 | 17.3 | 10.60 | 15.40 |
| RYN 240816C00019800 | C | Aug 16, 2024 | 19.8 | 8.20 | 12.90 |
| RYN 240816C00022300 | C | Aug 16, 2024 | 22.3 | 5.70 | 10.40 |
| RYN 240816C00024800 | C | Aug 16, 2024 | 24.8 | 3.40 | 8.00 |
| RYN 240816C00029800 | C | Aug 16, 2024 | 29.8 | 1.75 | 2.00 |
| 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 | 0.20 |
| 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 | 0.15 | 0.30 |
| RYN 240816P00029800 | P | Aug 16, 2024 | 29.8 | 1.30 | 1.45 |
| RYN 240816P00034800 | P | Aug 16, 2024 | 34.8 | 2.50 | 6.20 |
| RYN 240816P00039800 | P | Aug 16, 2024 | 39.8 | 7.10 | 11.90 |
| RYN 240816P00044800 | P | Aug 16, 2024 | 44.8 | 12.20 | 16.90 |
| RYN 241115C00017500 | C | Nov 15, 2024 | 17.5 | 10.50 | 15.30 |
| RYN 241115C00020000 | C | Nov 15, 2024 | 20.0 | 8.20 | 12.90 |
| RYN 241115C00022500 | C | Nov 15, 2024 | 22.5 | 5.70 | 10.50 |
| RYN 241115C00025000 | C | Nov 15, 2024 | 25.0 | 5.70 | 5.90 |
| RYN 241115C00030000 | C | Nov 15, 2024 | 30.0 | 2.25 | 2.40 |
| RYN 241115C00035000 | C | Nov 15, 2024 | 35.0 | 0.55 | 0.65 |
| 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 | 1.85 | 2.00 |
| RYN 241115P00035000 | P | Nov 15, 2024 | 35.0 | 5.00 | 5.30 |
| RYN 241115P00040000 | P | Nov 15, 2024 | 40.0 | 7.50 | 12.30 |
| RYN 241115P00045000 | P | Nov 15, 2024 | 45.0 | 12.50 | 16.70 |
| RYN 241115P00050000 | P | Nov 15, 2024 | 50.0 | 17.50 | 22.40 |
OPRA data is delayed 15 minutes.