$31.16 +0.02 (0.06%) Rayonier Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 31.16
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.02 (0.06%)
Prev Close: 31.14
Open: 31.06
Bid: 31.11
Ask: 31.21
Options:

Call Options: RYN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 RYN1418J17.5 12.80 0.00 13.30 409.0 14.60 420.0 0.0 0
20.00 RYN1418J20 9.20 0.00 10.40 1.0 12.10 12.0 0.0 0
22.50 RYN1418J22.5 7.00 0.00 8.50 12.0 9.10 1.0 0.0 0
25.00 RYN1418J25 4.50 0.00 5.70 37.0 7.20 37.0 0.0 0
30.00 RYN1418J30 1.00 0.55 1.05 463.0 2.10 555.0 5.0 5
35.00 RYN1418J35 0.07 -0.03 0.05 2.0 0.10 137.0 1.0 48
40.00 RYN1418J40 0.20 0.00 0.00 0.0 0.20 212.0 0.0 0
45.00 RYN1418J45 0.20 0.00 0.00 0.0 0.20 124.0 0.0 0
50.00 RYN1418J50 0.20 0.00 0.00 0.0 0.20 331.0 0.0 0

Put Options: RYN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 RYN1418V17.5 0.20 0.00 0.00 0.0 0.20 1.0 0.0 0
20.00 RYN1418V20 0.20 0.00 0.00 0.0 0.20 172.0 0.0 0
22.50 RYN1418V22.5 0.20 0.00 0.00 0.0 0.20 1.0 0.0 0
25.00 RYN1418V25 0.20 0.00 0.00 0.0 0.40 1.0 0.0 0
30.00 RYN1418V30 0.11 -0.39 0.10 10.0 0.35 665.0 5.0 5
35.00 RYN1418V35 2.61 0.36 3.50 400.0 4.10 189.0 1.0 44
40.00 RYN1418V40 6.50 0.00 8.30 27.0 9.50 28.0 0.0 0
45.00 RYN1418V45 11.50 0.00 13.30 30.0 14.80 32.0 0.0 0
50.00 RYN1418V50 17.80 0.00 18.30 413.0 19.30 408.0 0.0 0