$27.47 +0.38 (1.40%) Rayonier Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 27.47
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.38 (1.40%)
Prev Close: 27.09
Open: 27.13
Bid: 27.44
Ask: 27.53
Options:

Call Options: RYN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 RYN1420L17.5 7.40 0.00 7.60 203.0 10.60 65.0 0.0 0
20.00 RYN1420L20 4.90 0.00 5.10 10.0 9.50 21.0 0.0 0
22.50 RYN1420L22.5 3.80 0.00 3.80 20.0 5.50 20.0 0.0 0
25.00 RYN1420L25 2.00 0.00 0.80 273.0 2.60 21.0 1.0 79
30.00 RYN1420L30 0.15 0.05 0.05 190.0 0.15 361.0 1.0 157
35.00 RYN1420L35 0.10 0.00 0.05 1.0 0.10 101.0 10.0 35
40.00 RYN1420L40 0.25 0.00 0.00 0.0 0.50 164.0 0.0 0
45.00 RYN1420L45 0.40 0.00 0.00 0.0 0.25 208.0 0.0 0

Put Options: RYN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 RYN1420X17.5 0.25 0.00 0.00 0.0 0.75 259.0 0.0 0
20.00 RYN1420X20 0.65 0.00 0.00 0.0 0.45 238.0 0.0 0
22.50 RYN1420X22.5 0.50 0.30 0.00 0.0 0.25 120.0 1.0 1
25.00 RYN1420X25 0.10 0.05 0.05 14.0 0.20 239.0 9.0 121
30.00 RYN1420X30 4.00 1.10 2.20 224.0 5.30 259.0 3.0 28
35.00 RYN1420X35 1.95 -4.35 6.00 50.0 10.40 65.0 17.0 17
40.00 RYN1420X40 10.80 0.00 10.70 21.0 15.30 21.0 0.0 0
45.00 RYN1420X45 17.20 0.00 16.00 208.0 20.30 167.0 0.0 0