REYNOLDS AMERICAN Inc

(NYSE: RAI)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
53.93 Up +0.53 +0.99%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.RAI4EHC025000 NA NA NA NA 27.800 29.7 NA NA
26.000 126.2.RAI4EHC026000 NA NA NA NA 26.300 29 NA NA
27.000 126.2.RAI4EHC027000 NA NA NA NA 24.800 27.7 NA NA
28.000 126.2.RAI4EHC028000 NA NA NA NA 23.900 26.7 NA NA
29.000 126.2.RAI4EHC029000 NA NA NA NA 22.900 25.7 NA NA
30.000 126.2.RAI4EHC030000 NA NA NA NA 22.200 24.7 NA NA
31.000 126.2.RAI4EHC031000 NA NA NA NA 21.200 23.7 NA NA
32.000 126.2.RAI4EHC032000 NA NA NA NA 20.800 22.7 NA NA
33.000 126.2.RAI4EHC033000 NA NA NA NA 19.300 21.7 NA NA
34.000 126.2.RAI4EHC034000 NA NA NA NA 17.800 21.3 NA NA
35.000 126.2.RAI4EHC035000 NA NA NA NA 16.800 20.3 NA NA
36.000 126.2.RAI4EHC036000 NA NA NA NA 16.900 18.4 NA NA
37.000 126.2.RAI4EHC037000 NA NA NA NA 15.900 17.4 NA NA
38.000 126.2.RAI4EHC038000 NA NA NA NA 15.000 16.4 NA NA
39.000 126.2.RAI4EHC039000 NA NA NA NA 14.000 15.5 NA NA
40.000 126.2.RAI4EHC040000 9.30 +0.42 +4.73% 0.57 12.000 14.5 14 1
41.000 126.2.RAI4EHC041000 NA NA NA NA 12.000 13.5 NA NA
42.000 126.2.RAI4EHC042000 13.60 +5.80 +74.36% 0.57 11.000 12.5 5 20
43.000 126.2.RAI4EHC043000 12.60 +7.80 +162.50% 0.57 9.800 11.5 2 2
44.000 126.2.RAI4EHC044000 11.60 +7.40 +176.19% 0.67 9.100 10.6 4 11
45.000 126.2.RAI4EHC045000 8.72 +5.72 +190.67% 0.57 8.100 9.5 6 6
46.000 126.2.RAI4EHC046000 9.40 +6.85 +268.63% 0.57 7.100 8.5 2 20
47.000 126.2.RAI4EHC047000 8.70 +1.90 +27.94% 0.57 6.200 7.5 1 377
48.000 126.2.RAI4EHC048000 7.21 +1.01 +16.29% 0.57 5.200 6.5 70 637
49.000 126.2.RAI4EHC049000 7.28 +0.58 +8.66% 0.57 4.700 5.5 2 1,794
50.000 126.2.RAI4EHC050000 4.40 +0.69 +18.60% 0.47 3.900 4.4 7 13,249
52.500 126.2.RAI4EHC052500 1.85 -0.05 -2.63% 0.72 1.850 2.15 5 6,535
55.000 126.2.RAI4EHC055000 0.59 -0.06 -9.23% 0.7 0.550 0.7 725 5,301
57.500 126.2.RAI4EHC057500 0.20 -0.04 -16.67% 0.25 0.150 0.25 42 3,554
60.000 126.2.RAI4EHC060000 0.12 +0.02 +20.00% 0.2 0.050 0.2 20 4,470
62.500 126.2.RAI4EHC062500 0.25 -0.05 -16.67% 0.2 NA 0.2 3 60
65.000 126.2.RAI4EHC065000 0.08 -0.07 -46.67% 0.15 NA 0.15 20 2,323
70.000 126.2.RAI4EHC070000 0.05 +0.05 NA 0.15 NA 0.15 2 2
75.000 126.2.RAI4EHC075000 NA NA NA NA NA 0.05 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.RAI4QHC025000 NA NA NA NA NA 0.1 NA NA
26.000 126.2.RAI4QHC026000 NA NA NA NA NA 0.1 NA NA
27.000 126.2.RAI4QHC027000 0.05 +0.05 NA 0.05 NA 0.05 12 12
28.000 126.2.RAI4QHC028000 0.05 +0.05 NA 0.05 NA 0.05 12 12
29.000 126.2.RAI4QHC029000 0.05 +0.05 NA 0.1 NA 0.1 10 10
30.000 126.2.RAI4QHC030000 NA NA NA NA NA 0.1 NA NA
31.000 126.2.RAI4QHC031000 NA NA NA NA NA 0.1 NA NA
32.000 126.2.RAI4QHC032000 NA NA NA NA NA 0.1 NA NA
33.000 126.2.RAI4QHC033000 0.05 +0.05 NA 0.1 NA 0.1 10 10
34.000 126.2.RAI4QHC034000 NA NA NA NA NA 0.1 NA NA
35.000 126.2.RAI4QHC035000 NA NA NA NA NA 0.1 NA NA
36.000 126.2.RAI4QHC036000 NA NA NA NA NA 0.1 NA NA
37.000 126.2.RAI4QHC037000 NA NA NA NA NA 0.1 NA NA
38.000 126.2.RAI4QHC038000 0.30 +0.10 +50.00% 0.1 NA 0.1 8 18
39.000 126.2.RAI4QHC039000 0.05 -0.29 -85.29% 0.1 NA 0.1 5 6
40.000 126.2.RAI4QHC040000 0.34 +0.14 +70.00% 0.1 NA 0.1 30 24
41.000 126.2.RAI4QHC041000 0.05 unch unch 0.15 NA 0.15 9 43
42.000 126.2.RAI4QHC042000 0.05 unch unch 0.2 NA 0.2 2 28
43.000 126.2.RAI4QHC043000 0.05 -0.05 -50.00% 0.25 NA 0.25 1 113
44.000 126.2.RAI4QHC044000 0.15 unch unch 0.2 NA 0.2 72 171
45.000 126.2.RAI4QHC045000 0.10 +0.05 +100.00% 0.25 NA 0.25 502 1,272
46.000 126.2.RAI4QHC046000 0.14 -0.01 -6.67% 0.2 NA 0.2 2 232
47.000 126.2.RAI4QHC047000 0.10 -0.10 -50.00% 0.2 0.050 0.2 22 251
48.000 126.2.RAI4QHC048000 0.15 -0.14 -48.28% 0.2 0.100 0.2 6 1,010
49.000 126.2.RAI4QHC049000 0.15 -0.10 -40.00% 0.15 0.100 0.15 5 671
50.000 126.2.RAI4QHC050000 0.20 -0.05 -20.00% 0.3 0.150 0.3 74 1,790
52.500 126.2.RAI4QHC052500 0.60 -0.24 -28.57% 0.65 0.500 0.65 86 2,771
55.000 126.2.RAI4QHC055000 1.75 -0.30 -14.63% 0.78 1.650 1.85 80 1,333
57.500 126.2.RAI4QHC057500 3.90 -0.50 -11.36% 0.63 3.400 4.2 25 36
60.000 126.2.RAI4QHC060000 NA NA NA NA 5.700 7 NA NA
62.500 126.2.RAI4QHC062500 NA NA NA NA 8.200 9.6 NA NA
65.000 126.2.RAI4QHC065000 NA NA NA NA 10.700 11.7 NA NA
70.000 126.2.RAI4QHC070000 NA NA NA NA 15.400 16.6 NA NA
75.000 126.2.RAI4QHC075000 NA NA NA NA 20.300 22.3 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 4:44 AM ET