Rayonier Inc $34.01

up +0.06


20/8/2014 04:04 PM  |  NYSE : RYN  
Industries : Materials & Construction / Lumber, Wood Production
Last Trade: 34.01
Trade Time: Aug 20 04:04 PM Eastern Daylight Time
Change: 0.06 (0.18 %)
Prev Close: 33.95
Open: 33.99
Bid: 33.96
Ask: 34.05
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 58%
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 13.90 368.0 15.20 271.0 0.0 0
20.00 RYN1420I20 0.00 0.00 13.20 592.0 17.30 534.0 0.0 0
22.00 RYN1420I22 9.60 0.00 11.90 10.0 12.20 10.0 0.0 0
22.50 RYN1420I22.5 0.00 0.00 10.70 18.0 14.50 16.0 0.0 0
24.50 RYN1420I24.5 7.10 0.00 7.20 383.0 11.80 383.0 0.0 0
25.00 RYN1420I25 0.00 0.00 8.40 19.0 11.90 16.0 0.0 0
29.50 RYN1420I29.5 2.30 0.00 4.40 10.0 4.70 10.0 0.0 0
30.00 RYN1420I30 0.00 0.00 4.00 41.0 5.80 26.0 0.0 0
34.50 RYN1420I34.5 0.30 -0.06 0.30 185.0 0.45 168.0 5.0 245
35.00 RYN1420I35 0.20 -0.05 0.15 425.0 0.30 193.0 15.0 28
39.50 RYN1420I39.5 0.20 0.00 0.00 0.0 0.40 430.0 0.0 0
40.00 RYN1420I40 0.00 0.00 0.05 2.0 0.30 605.0 0.0 0
44.50 RYN1420I44.5 0.20 0.00 0.00 0.0 0.20 109.0 0.0 0
45.00 RYN1420I45 0.00 0.00 0.00 0.0 0.25 542.0 0.0 0
49.50 RYN1420I49.5 0.15 0.00 0.00 0.0 0.15 128.0 0.0 0
50.00 RYN1420I50 0.00 0.00 0.00 0.0 0.25 681.0 0.0 0

Put Options: RYN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.50 RYN1420U19.5 0.15 0.00 0.00 0.0 0.15 269.0 0.0 0
20.00 RYN1420U20 0.00 0.00 0.00 0.0 0.25 351.0 0.0 0
22.00 RYN1420U22 0.15 0.00 0.00 0.0 0.15 139.0 0.0 0
22.50 RYN1420U22.5 0.00 0.00 0.00 0.0 0.25 207.0 0.0 0
24.50 RYN1420U24.5 0.15 0.00 0.00 0.0 0.15 118.0 0.0 0
25.00 RYN1420U25 0.00 0.00 0.00 0.0 0.30 759.0 0.0 0
29.50 RYN1420U29.5 0.13 -0.02 0.00 0.0 0.20 288.0 1.0 1
30.00 RYN1420U30 0.00 0.00 0.05 11.0 0.25 688.0 0.0 0
34.50 RYN1420U34.5 1.20 0.10 1.05 20.0 1.20 12.0 69.0 158
35.00 RYN1420U35 1.35 0.05 1.35 226.0 1.80 572.0 2.0 2
39.50 RYN1420U39.5 5.60 0.00 4.70 242.0 6.00 41.0 0.0 0
40.00 RYN1420U40 0.00 0.00 4.10 254.0 6.40 252.0 0.0 0
44.50 RYN1420U44.5 8.50 0.00 10.70 10.0 10.90 10.0 0.0 0
45.00 RYN1420U45 0.00 0.00 9.10 79.0 12.10 65.0 0.0 0
49.50 RYN1420U49.5 13.70 0.00 15.40 324.0 16.30 283.0 0.0 0
50.00 RYN1420U50 0.00 0.00 13.30 254.0 16.40 247.0 0.0 0
Trading Center