Rayonier Inc $33.31

down -0.75


1/8/2014 04:05 PM  |  NYSE : RYN  
Industries : Materials & Construction / Lumber, Wood Production
Last Trade: 33.31
Trade Time: Aug 01 04:05 PM Eastern Daylight Time
Change: -0.75 (-2.20 %)
Prev Close: 34.06
Open: 34.00
Bid: 33.31
Ask: 33.32
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 57%
Options:

Call Options: RYN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 RYN1416H22.5 23.50 0.00 23.50 10.0 28.00 20.0 0.0 0
25.00 RYN1416H25 21.20 0.00 21.20 10.0 25.50 20.0 0.0 0
30.00 RYN1416H30 16.10 0.00 16.10 10.0 20.50 21.0 0.0 1
35.00 RYN1416H35 11.20 0.00 11.20 10.0 15.70 11.0 0.0 0
40.00 RYN1416H40 9.80 3.70 6.10 11.0 8.80 10.0 3.0 31
45.00 RYN1416H45 0.05 0.00 0.00 0.0 0.20 142.0 1023.0 1,023
50.00 RYN1416H50 0.75 -0.14 0.50 5.0 1.25 32.0 50.0 1,914
55.00 RYN1416H55 0.05 0.00 0.05 13.0 0.50 32.0 0.0 1,046
60.00 RYN1416H60 0.30 0.00 0.05 11.0 0.30 21.0 0.0 252

Put Options: RYN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 RYN1416T22.5 0.30 0.00 0.00 0.0 0.30 21.0 0.0 0
25.00 RYN1416T25 0.30 0.00 0.00 0.0 0.30 21.0 0.0 32
30.00 RYN1416T30 0.35 0.00 0.05 11.0 0.35 21.0 0.0 20
35.00 RYN1416T35 0.60 0.00 0.45 331.0 0.60 301.0 9.0 414
40.00 RYN1416T40 4.40 0.30 4.10 397.0 6.30 406.0 50.0 50
45.00 RYN1416T45 9.50 0.00 9.20 47.0 10.70 106.0 1023.0 1,023
50.00 RYN1416T50 13.00 0.00 13.00 519.0 16.90 406.0 0.0 0
55.00 RYN1416T55 5.80 0.00 5.80 10.0 7.40 10.0 0.0 7
60.00 RYN1416T60 9.80 0.00 9.80 10.0 14.60 10.0 0.0 0
Trading Center