REYNOLDS AMERICAN Inc

(NYSE: RAI)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
58.47 Up +0.47 +0.81%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.RAI4IKC045000 NA NA NA NA 12.300 13.6 NA NA
50.000 126.2.RAI4IKC050000 8.00 +8.00 NA 0.13 7.800 8.6 3 3
52.500 126.2.RAI4IKC052500 NA NA NA NA 5.200 6.1 NA NA
55.000 126.2.RAI4IKC055000 3.08 -0.12 -3.75% 0.13 3.300 3.6 2 102
57.500 126.2.RAI4IKC057500 0.95 +0.15 +18.75% 0.38 1.150 1.35 27 674
60.000 126.2.RAI4IKC060000 0.15 -0.15 -50.00% 0.2 0.100 0.2 52 744
62.500 126.2.RAI4IKC062500 0.05 -0.05 -50.00% 0.15 NA 0.15 3 139
65.000 126.2.RAI4IKC065000 NA NA NA NA NA 0.1 NA NA
67.500 126.2.RAI4IKC067500 NA NA NA NA NA 0.05 NA NA
70.000 126.2.RAI4IKC070000 NA NA NA NA NA 0.05 NA NA
75.000 126.2.RAI4IKC075000 0.15 +0.15 NA 0.05 NA 0.05 30 30
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.RAI4UKC045000 0.02 -0.03 -60.00% 0.05 NA 0.05 7 27
50.000 126.2.RAI4UKC050000 0.27 +0.27 NA 0.15 NA 0.15 2 88
52.500 126.2.RAI4UKC052500 0.15 -0.05 -25.00% 0.2 0.050 0.2 2 184
55.000 126.2.RAI4UKC055000 0.25 -0.12 -32.43% 0.35 0.150 0.35 9 914
57.500 126.2.RAI4UKC057500 1.10 -0.15 -12.00% 1 0.750 1 5 259
60.000 126.2.RAI4UKC060000 2.70 -0.10 -3.57% 1.37 2.300 2.9 14 148
62.500 126.2.RAI4UKC062500 7.60 +7.60 NA 1.57 4.600 5.6 1 81
65.000 126.2.RAI4UKC065000 NA NA NA NA 7.100 8 NA NA
67.500 126.2.RAI4UKC067500 NA NA NA NA 9.500 10.6 NA NA
70.000 126.2.RAI4UKC070000 NA NA NA NA 11.200 14.4 NA NA
75.000 126.2.RAI4UKC075000 NA NA NA NA 17.000 18.2 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 9:53 AM ET