$32.50 +0.24 (0.74%) Rayonier Inc - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 32.50
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.24 (0.74%)
Prev Close: 32.26
Open: 32.58
Bid: 29.84
Ask: 35.18
Options:

Call Options: RYN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 RYN1422K20 11.90 0.00 11.90 20.0 13.30 11.0 0.0 0
22.50 RYN1422K22.5 18.00 0.00 18.00 31.0 22.70 21.0 0.0 0
24.50 RYN1422K24.5 5.70 0.00 5.70 21.0 10.10 45.0 0.0 0
25.00 RYN1422K25 15.60 0.00 15.60 21.0 20.30 21.0 0.0 0
29.50 RYN1422K29.5 2.63 -0.12 2.75 21.0 3.50 21.0 4.0 5
30.00 RYN1422K30 10.60 0.00 10.60 21.0 15.30 21.0 0.0 10
34.50 RYN1422K34.5 0.15 0.10 0.05 15.0 0.30 80.0 83.0 275
35.00 RYN1422K35 7.50 1.90 5.60 20.0 10.30 21.0 3.0 4
39.50 RYN1422K39.5 0.25 0.00 0.05 11.0 0.25 114.0 0.0 0
40.00 RYN1422K40 1.35 0.00 1.35 32.0 5.50 35.0 0.0 0
44.50 RYN1422K44.5 0.25 0.00 0.00 0.0 0.25 106.0 0.0 0
45.00 RYN1422K45 0.55 0.20 0.35 21.0 1.30 20.0 4.0 717
49.50 RYN1422K49.5 0.25 0.00 0.00 0.0 0.25 125.0 0.0 0
50.00 RYN1422K50 0.05 0.00 0.05 10.0 0.40 8.0 21.0 1,882
55.00 RYN1422K55 0.35 0.30 0.05 10.0 0.25 50.0 60.0 1,001
60.00 RYN1422K60 0.05 -0.40 0.05 3.0 0.45 20.0 23.0 31
65.00 RYN1422K65 0.40 0.00 0.05 11.0 0.40 20.0 0.0 0

Put Options: RYN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 RYN1422W20 0.25 0.00 0.00 0.0 0.25 356.0 0.0 0
22.50 RYN1422W22.5 0.40 0.00 0.05 11.0 0.40 21.0 0.0 0
24.50 RYN1422W24.5 0.25 0.00 0.00 0.0 0.25 139.0 0.0 0
25.00 RYN1422W25 0.45 0.00 0.05 11.0 0.45 21.0 0.0 0
29.50 RYN1422W29.5 0.05 0.00 0.10 10.0 0.30 447.0 1.0 25
30.00 RYN1422W30 0.45 0.00 0.05 11.0 0.45 22.0 0.0 0
34.50 RYN1422W34.5 2.75 0.95 1.80 463.0 2.50 274.0 12.0 247
35.00 RYN1422W35 0.54 0.04 0.05 20.0 0.50 32.0 1.0 11
39.50 RYN1422W39.5 6.50 0.00 6.50 15.0 7.70 86.0 0.0 0
40.00 RYN1422W40 0.54 0.09 0.45 10.0 0.90 20.0 1.0 217
44.50 RYN1422W44.5 9.70 0.00 9.70 46.0 14.40 50.0 0.0 0
45.00 RYN1422W45 3.50 1.30 2.20 32.0 3.60 32.0 5.0 232
49.50 RYN1422W49.5 16.20 0.00 16.20 11.0 17.60 124.0 0.0 0
50.00 RYN1422W50 5.20 0.00 5.20 21.0 9.70 21.0 0.0 9
55.00 RYN1422W55 10.10 0.00 10.10 21.0 14.70 21.0 0.0 0
60.00 RYN1422W60 15.10 0.00 15.00 20.0 19.60 21.0 0.0 0
65.00 RYN1422W65 20.00 0.00 20.00 20.0 24.70 20.0 0.0 0