$31.23 +0.29 (0.94%) Rayonier Inc - NYSE

Sep. 29, 2014 | 04:00 PM
Last Trade: 31.23
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: +0.29 (0.94%)
Prev Close: 30.94
Open: 30.71
Bid: 28.38
Ask: 34.06
Options:

Call Options: RYN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 RYN1418J17.5 13.00 0.00 11.90 460.0 15.20 460.0 0.0 0
20.00 RYN1418J20 9.00 0.00 9.30 28.0 13.10 29.0 0.0 0
22.50 RYN1418J22.5 6.50 0.00 6.90 40.0 10.60 40.0 0.0 0
25.00 RYN1418J25 4.00 0.00 4.40 263.0 7.10 253.0 0.0 0
30.00 RYN1418J30 1.00 0.25 0.30 556.0 1.80 517.0 5.0 5
35.00 RYN1418J35 0.07 -0.13 0.05 2.0 0.20 436.0 1.0 48
40.00 RYN1418J40 0.20 0.00 0.00 0.0 0.20 205.0 0.0 0
45.00 RYN1418J45 0.65 0.00 0.00 0.0 0.20 254.0 0.0 0
50.00 RYN1418J50 0.50 0.00 0.00 0.0 0.20 423.0 0.0 0

Put Options: RYN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 RYN1418V17.5 0.50 0.00 0.00 0.0 0.20 383.0 0.0 0
20.00 RYN1418V20 0.40 0.00 0.00 0.0 0.20 268.0 0.0 0
22.50 RYN1418V22.5 0.65 0.00 0.00 0.0 0.20 279.0 0.0 0
25.00 RYN1418V25 0.35 0.00 0.00 0.0 0.20 291.0 0.0 0
30.00 RYN1418V30 0.11 0.06 0.10 10.0 0.50 684.0 5.0 5
35.00 RYN1418V35 2.61 -0.49 2.50 433.0 6.00 431.0 1.0 44
40.00 RYN1418V40 6.90 0.00 7.00 192.0 11.20 100.0 0.0 0
45.00 RYN1418V45 11.90 0.00 12.10 25.0 16.20 25.0 0.0 0
50.00 RYN1418V50 17.90 0.00 17.20 420.0 21.20 10.0 0.0 0