$32.76 -0.15 (-0.46%) Rayonier Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 32.76
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.15 (-0.46%)
Prev Close: 32.91
Open: 32.90
Bid: 32.76
Ask: 32.77
Options:

Call Options: RYN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 RYN1422K20 10.60 0.00 10.70 276.0 15.10 276.0 0.0 0
22.50 RYN1422K22.5 18.20 0.00 18.10 20.0 22.80 20.0 0.0 0
24.50 RYN1422K24.5 6.10 0.00 6.00 126.0 10.50 50.0 0.0 0
25.00 RYN1422K25 15.70 0.00 15.60 20.0 20.30 20.0 0.0 0
29.50 RYN1422K29.5 3.46 0.51 2.65 402.0 5.10 396.0 2.0 5
30.00 RYN1422K30 10.80 0.00 10.60 20.0 15.30 10.0 0.0 10
34.50 RYN1422K34.5 0.20 0.10 0.10 1.0 0.30 245.0 10.0 295
35.00 RYN1422K35 8.10 2.30 5.70 10.0 10.40 20.0 20.0 54
39.50 RYN1422K39.5 0.25 0.00 0.05 11.0 0.25 90.0 0.0 0
40.00 RYN1422K40 1.10 0.00 1.20 22.0 5.40 23.0 0.0 0
44.50 RYN1422K44.5 0.25 0.00 0.00 0.0 0.25 123.0 0.0 0
45.00 RYN1422K45 0.55 0.50 0.30 20.0 1.90 20.0 4.0 717
49.50 RYN1422K49.5 0.20 0.00 0.00 0.0 0.25 327.0 0.0 0
50.00 RYN1422K50 0.40 0.00 0.05 10.0 0.40 99.0 5.0 1,882
55.00 RYN1422K55 0.35 0.30 0.05 10.0 1.90 21.0 60.0 1,001
60.00 RYN1422K60 0.05 -3.95 0.05 3.0 1.85 21.0 23.0 31
65.00 RYN1422K65 4.00 0.00 0.05 11.0 1.85 21.0 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 0.25 354.0 0.0 0
22.50 RYN1422W22.5 4.00 0.00 0.05 11.0 1.85 21.0 0.0 0
24.50 RYN1422W24.5 0.25 0.00 0.00 0.0 0.25 152.0 0.0 0
25.00 RYN1422W25 4.00 0.00 0.05 11.0 1.90 21.0 0.0 0
29.50 RYN1422W29.5 0.05 -0.30 0.05 12.0 1.00 489.0 1.0 25
30.00 RYN1422W30 4.10 0.00 0.05 11.0 1.95 31.0 0.0 0
34.50 RYN1422W34.5 2.00 0.00 1.25 505.0 2.45 420.0 2.0 244
35.00 RYN1422W35 0.54 0.14 0.05 20.0 2.20 31.0 1.0 11
39.50 RYN1422W39.5 4.80 0.00 4.60 367.0 8.90 357.0 0.0 0
40.00 RYN1422W40 0.54 0.44 0.15 20.0 4.80 20.0 1.0 217
44.50 RYN1422W44.5 9.30 0.00 9.50 12.0 14.00 13.0 0.0 0
45.00 RYN1422W45 3.50 2.70 0.30 22.0 4.90 24.0 5.0 232
49.50 RYN1422W49.5 14.50 0.00 14.40 356.0 18.90 324.0 0.0 0
50.00 RYN1422W50 5.00 0.00 4.80 20.0 8.00 11.0 0.0 9
55.00 RYN1422W55 9.50 0.00 10.00 20.0 14.40 10.0 0.0 0
60.00 RYN1422W60 14.90 0.00 14.80 21.0 17.40 13.0 0.0 0
65.00 RYN1422W65 19.90 0.00 20.00 20.0 24.40 21.0 0.0 0