Rayonier Inc $34.25

up +0.15


29/8/2014 03:34 PM  |  NYSE : RYN  
Industries : Materials & Construction / Lumber, Wood Production
Last Trade: 34.25
Trade Time: Aug 29 03:34 PM Eastern Daylight Time
Change: 0.15 (0.44 %)
Prev Close: 34.10
Open: 34.12
Bid: 34.24
Ask: 34.25
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get RYN Trend Analysis - it has underperformed the S&P 500 by 61%
Options:

Call Options: RYN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.50 RYN1420I19.5 12.40 0.00 12.50 198.0 16.90 198.0 0.0 0
20.00 RYN1420I20 0.00 0.00 13.20 592.0 17.30 534.0 0.0 0
22.00 RYN1420I22 9.70 0.00 10.00 20.0 14.60 21.0 0.0 0
22.50 RYN1420I22.5 0.00 0.00 10.70 18.0 14.50 16.0 0.0 0
24.50 RYN1420I24.5 7.20 0.00 7.40 168.0 11.90 80.0 0.0 0
25.00 RYN1420I25 0.00 0.00 8.40 19.0 11.90 16.0 0.0 0
29.50 RYN1420I29.5 3.20 0.00 2.80 249.0 6.90 249.0 0.0 0
30.00 RYN1420I30 0.00 0.00 4.00 41.0 5.80 26.0 0.0 0
34.50 RYN1420I34.5 0.23 0.03 0.20 770.0 0.45 768.0 1.0 310
35.00 RYN1420I35 0.22 0.12 0.10 737.0 0.30 465.0 12.0 104
39.50 RYN1420I39.5 0.25 0.00 0.00 0.0 0.55 199.0 0.0 0
40.00 RYN1420I40 0.00 0.00 0.05 2.0 0.30 605.0 0.0 0
44.50 RYN1420I44.5 0.55 0.00 0.00 0.0 0.50 179.0 0.0 0
45.00 RYN1420I45 0.00 0.00 0.00 0.0 0.25 542.0 0.0 0
49.50 RYN1420I49.5 0.20 0.00 0.00 0.0 0.20 235.0 0.0 0
50.00 RYN1420I50 0.00 0.00 0.00 0.0 0.25 681.0 0.0 0

Put Options: RYN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.50 RYN1420U19.5 0.25 0.00 0.00 0.0 0.55 320.0 0.0 0
20.00 RYN1420U20 0.00 0.00 0.00 0.0 0.25 351.0 0.0 0
22.00 RYN1420U22 0.25 0.00 0.00 0.0 0.55 273.0 0.0 0
22.50 RYN1420U22.5 0.00 0.00 0.00 0.0 0.25 207.0 0.0 0
24.50 RYN1420U24.5 0.25 0.00 0.00 0.0 0.55 283.0 0.0 0
25.00 RYN1420U25 0.00 0.00 0.00 0.0 0.30 759.0 0.0 0
29.50 RYN1420U29.5 0.13 -0.07 0.00 0.0 0.15 199.0 1.0 1
30.00 RYN1420U30 0.00 0.00 0.05 11.0 0.25 688.0 0.0 0
34.50 RYN1420U34.5 0.85 0.50 0.65 506.0 0.90 216.0 16.0 305
35.00 RYN1420U35 1.35 0.80 0.50 618.0 1.90 615.0 2.0 2
39.50 RYN1420U39.5 3.50 0.00 3.30 249.0 7.80 221.0 0.0 0
40.00 RYN1420U40 0.00 0.00 4.10 254.0 6.40 252.0 0.0 0
44.50 RYN1420U44.5 8.40 0.00 8.20 39.0 13.00 31.0 0.0 0
45.00 RYN1420U45 0.00 0.00 9.10 79.0 12.10 65.0 0.0 0
49.50 RYN1420U49.5 13.40 0.00 13.40 198.0 17.90 150.0 0.0 0
50.00 RYN1420U50 0.00 0.00 13.30 254.0 16.40 247.0 0.0 0
Trading Center