$32.02 -0.44 (-1.36%) Rayonier Inc - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 32.02
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: -0.44 (-1.36%)
Prev Close: 32.46
Open: 32.43
Bid: 31.59
Ask: 34.78
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 11.10 284.0 14.90 292.0 0.0 0
22.00 RYN1420I22 8.50 0.00 8.00 45.0 12.30 51.0 0.0 0
24.50 RYN1420I24.5 6.20 0.00 5.60 192.0 9.90 120.0 0.0 0
29.50 RYN1420I29.5 1.20 0.00 0.95 460.0 4.90 460.0 0.0 0
34.50 RYN1420I34.5 0.15 -0.10 0.10 73.0 0.30 445.0 9.0 307
35.00 RYN1420I35 0.15 0.00 0.05 1.0 0.45 510.0 1027.0 1,130
39.50 RYN1420I39.5 0.25 0.00 0.00 0.0 0.15 146.0 0.0 0
44.50 RYN1420I44.5 0.25 0.00 0.00 0.0 0.15 145.0 0.0 0
49.50 RYN1420I49.5 0.20 0.00 0.00 0.0 0.15 269.0 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 0.15 277.0 0.0 0
22.00 RYN1420U22 0.25 0.00 0.00 0.0 0.15 171.0 0.0 0
24.50 RYN1420U24.5 0.25 0.00 0.00 0.0 0.15 155.0 0.0 0
29.50 RYN1420U29.5 0.21 -0.04 0.00 0.0 0.40 438.0 2.0 2
34.50 RYN1420U34.5 2.77 0.57 2.25 317.0 3.40 406.0 2.0 312
35.00 RYN1420U35 2.50 1.10 1.40 404.0 4.00 408.0 2.0 1,023
39.50 RYN1420U39.5 5.10 0.00 5.30 71.0 9.10 31.0 0.0 0
44.50 RYN1420U44.5 10.00 0.00 10.20 25.0 14.60 25.0 0.0 0
49.50 RYN1420U49.5 15.90 0.00 15.30 292.0 18.10 292.0 0.0 0