RAYONIER $54.53

up +1.06


18/6/2013 04:18 PM  |  NYSE : RYN  |  Industries : Wholesale Trade / Lumber and Other Construction Materials Merchant Wholesalers
Last Trade: 54.53
Trade Time: Jun 18 4:03 PM Eastern Daylight Time
Change: 1.06 (1.98 %)
Prev Close: 53.47
Open: 53.61
Bid: 54.40
Ask: 54.65
Get Trend Analysis Icon Get RYN Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: RYN

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 RYN1322F30 0.00 0.00 22.60 50 25.00 40 0 0
35.00 RYN1322F35 0.00 0.00 17.60 50 20.20 50 0 0
40.00 RYN1322F40 0.00 0.00 12.70 50 15.40 50 0 0
45.00 RYN1322F45 0.00 0.00 7.70 50 10.40 50 0 0
50.00 RYN1322F50 0.00 0.00 3.10 82 5.30 82 0 0
55.00 RYN1322F55 0.15 0.00 0.15 77 0.35 115 0 5
60.00 RYN1322F60 0.05 0.00 0.00 0 0.15 142 0 264
65.00 RYN1322F65 0.00 0.00 0.00 0 0.15 91 0 0
70.00 RYN1322F70 0.00 0.00 0.00 0 0.15 91 0 0
75.00 RYN1322F75 0.00 0.00 0.00 0 0.15 91 0 0
80.00 RYN1322F80 0.00 0.00 0.00 0 0.15 91 0 0

Put Options: RYN

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 RYN1322R30 0.00 0.00 0.00 0 0.15 94 0 0
35.00 RYN1322R35 0.00 0.00 0.00 0 0.15 90 0 0
40.00 RYN1322R40 0.00 0.00 0.00 0 0.15 94 0 0
45.00 RYN1322R45 0.00 0.00 0.00 0 0.15 94 0 0
50.00 RYN1322R50 0.06 0.00 0.00 0 0.20 169 0 5
55.00 RYN1322R55 0.80 0.00 0.60 52 0.80 60 0 113
60.00 RYN1322R60 5.95 0.00 4.90 72 5.80 5 0 8
65.00 RYN1322R65 0.00 0.00 9.60 50 10.80 30 0 0
70.00 RYN1322R70 0.00 0.00 14.80 50 15.80 30 0 0
75.00 RYN1322R75 0.00 0.00 19.60 50 20.80 30 0 0
80.00 RYN1322R80 0.00 0.00 24.90 50 25.80 30 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center