REYNOLDS AMERICAN Inc

(NYSE: RAI)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
54.91 Up +0.44 +0.81%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.RAI4DJC035000 NA NA NA NA 19.300 20.1 NA NA
40.000 126.2.RAI4DJC040000 NA NA NA NA 14.100 15.6 NA NA
41.000 126.2.RAI4DJC041000 NA NA NA NA 13.100 14.6 NA NA
42.000 126.2.RAI4DJC042000 NA NA NA NA 12.100 13.6 NA NA
43.000 126.2.RAI4DJC043000 NA NA NA NA 10.900 12.9 NA NA
44.000 126.2.RAI4DJC044000 NA NA NA NA 10.100 12.4 NA NA
45.000 126.2.RAI4DJC045000 NA NA NA NA 9.100 10.3 NA NA
46.000 126.2.RAI4DJC046000 NA NA NA NA 8.300 9.3 NA NA
47.000 126.2.RAI4DJC047000 NA NA NA NA 7.300 8.3 NA NA
48.000 126.2.RAI4DJC048000 NA NA NA NA 6.300 7.3 NA NA
49.000 126.2.RAI4DJC049000 4.82 -0.11 -2.23% 0.39 5.300 6.3 4 22
50.000 126.2.RAI4DJC050000 3.50 -0.30 -7.89% 0.39 4.800 5.3 2 3,315
52.500 126.2.RAI4DJC052500 2.20 +0.89 +67.94% 0.24 2.300 2.65 2 1,554
55.000 126.2.RAI4DJC055000 0.35 -0.32 -47.76% 0.55 0.350 0.55 4,804 7,942
57.500 126.2.RAI4DJC057500 0.10 -0.02 -16.67% 0.15 0.050 0.15 15 13,689
60.000 126.2.RAI4DJC060000 0.09 +0.04 +80.00% 0.1 NA 0.1 2 4,964
62.500 126.2.RAI4DJC062500 0.30 +0.10 +50.00% 0.1 NA 0.1 4 23
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.RAI4PJC035000 NA NA NA NA NA 0.05 NA NA
40.000 126.2.RAI4PJC040000 NA NA NA NA NA 0.05 NA NA
41.000 126.2.RAI4PJC041000 NA NA NA NA NA 0.05 NA NA
42.000 126.2.RAI4PJC042000 NA NA NA NA NA 0.05 NA NA
43.000 126.2.RAI4PJC043000 NA NA NA NA NA 0.05 NA NA
44.000 126.2.RAI4PJC044000 0.15 unch unch 0.05 NA 0.05 5 45
45.000 126.2.RAI4PJC045000 0.20 unch unch 0.05 NA 0.05 49 702
46.000 126.2.RAI4PJC046000 0.20 -0.15 -42.86% 0.1 NA 0.1 3 191
47.000 126.2.RAI4PJC047000 0.05 -0.20 -80.00% 0.2 NA 0.2 10 113
48.000 126.2.RAI4PJC048000 0.33 -0.02 -5.71% 0.2 0.050 0.2 3 125
49.000 126.2.RAI4PJC049000 0.05 -0.10 -66.67% 0.15 NA 0.15 7 173
50.000 126.2.RAI4PJC050000 0.05 unch unch 0.15 NA 0.15 1 570
52.500 126.2.RAI4PJC052500 0.10 -0.10 -50.00% 0.25 NA 0.25 5 2,542
55.000 126.2.RAI4PJC055000 0.85 -0.55 -39.29% 0.66 0.500 0.75 63 1,241
57.500 126.2.RAI4PJC057500 3.30 -0.80 -19.51% 0.81 2.600 3.4 3 154
60.000 126.2.RAI4PJC060000 NA NA NA NA 4.900 5.9 NA NA
62.500 126.2.RAI4PJC062500 NA NA NA NA 7.400 8.6 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 12:05 PM ET