REYNOLDS AMERICAN Inc

(NYSE: RAI)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
56.86 Down -0.43 -0.75%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
29.000 126.2.RAI4HGC029000 NA NA NA NA 27.400 28.7 NA NA
30.000 126.2.RAI4HGC030000 NA NA NA NA 26.500 27.7 NA NA
31.000 126.2.RAI4HGC031000 NA NA NA NA 25.400 26.7 NA NA
32.000 126.2.RAI4HGC032000 NA NA NA NA 24.300 25.7 NA NA
33.000 126.2.RAI4HGC033000 NA NA NA NA 23.400 24.7 NA NA
34.000 126.2.RAI4HGC034000 NA NA NA NA 22.400 23.7 NA NA
35.000 126.2.RAI4HGC035000 NA NA NA NA 21.400 22.7 NA NA
36.000 126.2.RAI4HGC036000 NA NA NA NA 20.500 21.7 NA NA
37.000 126.2.RAI4HGC037000 NA NA NA NA 19.500 20.6 NA NA
38.000 126.2.RAI4HGC038000 NA NA NA NA 18.500 19.6 NA NA
39.000 126.2.RAI4HGC039000 NA NA NA NA 17.500 18.6 NA NA
40.000 126.2.RAI4HGC040000 NA NA NA NA 16.500 17.6 NA NA
41.000 126.2.RAI4HGC041000 6.50 +6.50 NA 0.74 15.500 16.6 10 10
42.000 126.2.RAI4HGC042000 18.13 +3.93 +27.68% 0.74 14.500 15.6 52 16
43.000 126.2.RAI4HGC043000 5.10 -1.70 -25.00% 0.74 13.400 14.6 20 32
44.000 126.2.RAI4HGC044000 3.90 +3.90 NA 0.74 12.500 13.6 10 10
45.000 126.2.RAI4HGC045000 15.00 -0.20 -1.32% 0.74 11.400 12.6 2 2
46.000 126.2.RAI4HGC046000 14.15 +2.75 +24.12% 0.74 10.400 11.6 34 34
47.000 126.2.RAI4HGC047000 8.00 unch unch 0.64 9.400 10.5 5 3
48.000 126.2.RAI4HGC048000 11.47 +1.77 +18.25% 0.64 8.500 9.5 20 5
49.000 126.2.RAI4HGC049000 11.20 +3.34 +42.49% 0.64 7.600 8.5 3,080 1
50.000 126.2.RAI4HGC050000 7.89 -2.58 -24.64% 0.64 6.500 7.5 2 20
52.500 126.2.RAI4HGC052500 4.50 -2.60 -36.62% 0.34 4.200 4.7 20 47
55.000 126.2.RAI4HGC055000 2.35 -0.65 -21.67% 0.64 2.150 2.5 3 3,589
57.500 126.2.RAI4HGC057500 0.95 -0.50 -34.48% 1 0.900 1 1 6,681
60.000 126.2.RAI4HGC060000 0.45 +0.05 +12.50% 0.3 0.200 0.3 37 7,847
62.500 126.2.RAI4HGC062500 0.13 +0.03 +30.00% 0.2 0.050 0.2 69 3,379
65.000 126.2.RAI4HGC065000 0.05 -0.05 -50.00% 0.15 NA 0.15 5 7,690
67.500 126.2.RAI4HGC067500 0.11 +0.05 +83.33% 0.15 NA 0.15 8 202
70.000 126.2.RAI4HGC070000 0.18 -0.22 -55.00% 0.1 NA 0.1 183 234
72.500 126.2.RAI4HGC072500 0.11 -0.03 -21.43% 0.05 NA 0.05 7 7
75.000 126.2.RAI4HGC075000 0.10 +0.04 +66.67% 0.05 NA 0.05 103 117
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
29.000 126.2.RAI4TGC029000 0.05 unch unch 0.05 NA 0.05 3 14
30.000 126.2.RAI4TGC030000 NA NA NA NA NA 0.05 NA NA
31.000 126.2.RAI4TGC031000 0.05 +0.05 NA 0.05 NA 0.05 10 14
32.000 126.2.RAI4TGC032000 0.05 +0.05 NA 0.05 NA 0.05 13 17
33.000 126.2.RAI4TGC033000 0.05 +0.05 NA 0.05 NA 0.05 14 14
34.000 126.2.RAI4TGC034000 0.05 unch unch 0.05 NA 0.05 20 21
35.000 126.2.RAI4TGC035000 0.05 -0.20 -80.00% 0.05 NA 0.05 3 14
36.000 126.2.RAI4TGC036000 0.05 -0.20 -80.00% 0.05 NA 0.05 24 34
37.000 126.2.RAI4TGC037000 NA NA NA NA NA 0.05 NA NA
38.000 126.2.RAI4TGC038000 NA NA NA NA NA 0.05 NA NA
39.000 126.2.RAI4TGC039000 0.20 -0.10 -33.33% 0.05 NA 0.05 40 60
40.000 126.2.RAI4TGC040000 0.15 unch unch 0.05 NA 0.05 20 100
41.000 126.2.RAI4TGC041000 0.06 -0.29 -82.86% 0.05 NA 0.05 5 1,430
42.000 126.2.RAI4TGC042000 0.05 -0.15 -75.00% 0.05 NA 0.05 2 839
43.000 126.2.RAI4TGC043000 0.05 unch unch 0.05 NA 0.05 5 2,379
44.000 126.2.RAI4TGC044000 0.10 unch unch 0.1 NA 0.1 24 379
45.000 126.2.RAI4TGC045000 0.01 -0.04 -80.00% 0.15 NA 0.15 22 591
46.000 126.2.RAI4TGC046000 0.05 unch unch 0.15 NA 0.15 2 123
47.000 126.2.RAI4TGC047000 0.05 unch unch 0.2 NA 0.2 8 382
48.000 126.2.RAI4TGC048000 0.10 -0.24 -70.59% 0.15 NA 0.15 8 57
49.000 126.2.RAI4TGC049000 0.10 -0.55 -84.62% 0.1 NA 0.1 6 226
50.000 126.2.RAI4TGC050000 0.03 -0.04 -57.14% 0.15 NA 0.15 12 2,782
52.500 126.2.RAI4TGC052500 0.25 -0.04 -13.79% 0.25 0.050 0.25 20 611
55.000 126.2.RAI4TGC055000 0.51 +0.06 +13.33% 0.65 0.500 0.65 15 5,734
57.500 126.2.RAI4TGC057500 1.60 +0.20 +14.29% 1.01 1.450 1.65 20 761
60.000 126.2.RAI4TGC060000 3.10 +0.85 +37.78% 0.56 3.000 3.7 58 2,978
62.500 126.2.RAI4TGC062500 5.08 +1.08 +27.00% 0.46 5.200 6.1 3 124
65.000 126.2.RAI4TGC065000 2.95 -1.45 -32.95% 0.46 7.600 8.6 11 91
67.500 126.2.RAI4TGC067500 NA NA NA NA 10.100 11.1 NA NA
70.000 126.2.RAI4TGC070000 NA NA NA NA 12.400 13.5 NA NA
72.500 126.2.RAI4TGC072500 NA NA NA NA 14.900 16.1 NA NA
75.000 126.2.RAI4TGC075000 NA NA NA NA 17.400 18.7 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 4:28 AM ET