Rayonier Inc $32.46

down -0.20


17/9/2014 04:07 PM  |  NYSE : RYN  
Industries : Materials & Construction / Lumber, Wood Production
Last Trade: 32.46
Trade Time: Sep 17 04:07 PM Eastern Daylight Time
Change: -0.20 (-0.61 %)
Prev Close: 32.66
Open: 32.66
Bid: 32.41
Ask: 32.49
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 59%
Options:

Call Options: RYN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.50 RYN1420I19.5 10.80 0.00 12.40 292.0 14.10 292.0 0.0 0
22.00 RYN1420I22 8.30 0.00 8.50 110.0 12.60 60.0 0.0 0
24.50 RYN1420I24.5 5.80 0.00 6.20 155.0 10.10 90.0 0.0 0
29.50 RYN1420I29.5 1.25 0.00 1.20 303.0 5.30 295.0 0.0 0
34.50 RYN1420I34.5 0.15 0.00 0.10 73.0 0.25 411.0 9.0 307
35.00 RYN1420I35 0.15 -0.05 0.05 1.0 0.15 359.0 1027.0 1,130
39.50 RYN1420I39.5 0.95 0.00 0.00 0.0 0.25 115.0 0.0 0
44.50 RYN1420I44.5 1.15 0.00 0.00 0.0 0.25 130.0 0.0 0
49.50 RYN1420I49.5 0.20 0.00 0.00 0.0 0.20 457.0 0.0 0

Put Options: RYN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.50 RYN1420U19.5 0.95 0.00 0.00 0.0 0.25 375.0 0.0 0
22.00 RYN1420U22 0.90 0.00 0.00 0.0 0.25 165.0 0.0 0
24.50 RYN1420U24.5 0.95 0.00 0.00 0.0 0.25 172.0 0.0 0
29.50 RYN1420U29.5 0.10 -0.85 0.00 0.0 0.25 372.0 1.0 2
34.50 RYN1420U34.5 2.20 0.10 1.90 379.0 2.40 476.0 12.0 329
35.00 RYN1420U35 2.50 1.90 1.40 370.0 2.90 334.0 2.0 1,023
39.50 RYN1420U39.5 4.80 0.00 5.10 80.0 9.20 44.0 0.0 0
44.50 RYN1420U44.5 9.70 0.00 10.00 3.0 14.10 7.0 0.0 0
49.50 RYN1420U49.5 14.80 0.00 15.90 292.0 17.60 292.0 0.0 0
Trading Center