Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-22)Premium Content

Reynolds American Inc (RAI)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAI 160520C00022500 C 05/20/16 22.5 24.70 29.20
RAI 160520C00025000 C 05/20/16 25.0 22.20 26.70
RAI 160520C00027500 C 05/20/16 27.5 19.70 24.20
RAI 160520C00030000 C 05/20/16 30.0 17.20 21.70
RAI 160520C00032500 C 05/20/16 32.5 14.80 19.30
RAI 160520C00035000 C 05/20/16 35.0 12.80 16.20
RAI 160520C00037500 C 05/20/16 37.5 10.50 12.50
RAI 160520C00040000 C 05/20/16 40.0 7.90 10.00
RAI 160520C00042500 C 05/20/16 42.5 6.50 7.50
RAI 160520C00045000 C 05/20/16 45.0 4.10 4.80
RAI 160520C00047500 C 05/20/16 47.5 2.15 2.40
RAI 160520C00050000 C 05/20/16 50.0 0.60 0.65
RAI 160520C00052500 C 05/20/16 52.5 0.05 0.15
RAI 160520C00055000 C 05/20/16 55.0 0.00 0.05
RAI 160520C00057500 C 05/20/16 57.5 0.00 0.05
RAI 160520C00060000 C 05/20/16 60.0 0.00 0.40
RAI 160520P00022500 P 05/20/16 22.5 0.00 0.40
RAI 160520P00025000 P 05/20/16 25.0 0.00 0.40
RAI 160520P00027500 P 05/20/16 27.5 0.00 0.50
RAI 160520P00030000 P 05/20/16 30.0 0.00 0.40
RAI 160520P00032500 P 05/20/16 32.5 0.00 0.50
RAI 160520P00035000 P 05/20/16 35.0 0.00 0.05
RAI 160520P00037500 P 05/20/16 37.5 0.00 0.45
RAI 160520P00040000 P 05/20/16 40.0 0.00 0.50
RAI 160520P00042500 P 05/20/16 42.5 0.00 0.50
RAI 160520P00045000 P 05/20/16 45.0 0.05 0.10
RAI 160520P00047500 P 05/20/16 47.5 0.20 0.35
RAI 160520P00050000 P 05/20/16 50.0 1.00 1.20
RAI 160520P00052500 P 05/20/16 52.5 2.65 3.50
RAI 160520P00055000 P 05/20/16 55.0 4.90 6.10
RAI 160520P00057500 P 05/20/16 57.5 6.30 9.70
RAI 160520P00060000 P 05/20/16 60.0 8.60 12.80
RAI 160617C00025000 C 06/17/16 25.0 22.30 26.80
RAI 160617C00027500 C 06/17/16 27.5 20.30 24.30
RAI 160617C00030000 C 06/17/16 30.0 17.80 21.80
RAI 160617C00032500 C 06/17/16 32.5 14.80 18.90
RAI 160617C00035000 C 06/17/16 35.0 13.70 15.30
RAI 160617C00037500 C 06/17/16 37.5 11.20 12.80
RAI 160617C00040000 C 06/17/16 40.0 8.00 11.40
RAI 160617C00042500 C 06/17/16 42.5 6.50 7.60
RAI 160617C00045000 C 06/17/16 45.0 4.30 5.40
RAI 160617C00047500 C 06/17/16 47.5 2.55 2.70
RAI 160617C00050000 C 06/17/16 50.0 0.95 1.10
RAI 160617C00052500 C 06/17/16 52.5 0.20 0.35
RAI 160617C00055000 C 06/17/16 55.0 0.00 0.10
RAI 160617C00057500 C 06/17/16 57.5 0.00 0.40
RAI 160617C00060000 C 06/17/16 60.0 0.00 0.40
RAI 160617C00065000 C 06/17/16 65.0 0.00 0.40
RAI 160617C00070000 C 06/17/16 70.0 0.00 0.40
RAI 160617P00025000 P 06/17/16 25.0 0.00 0.50
RAI 160617P00027500 P 06/17/16 27.5 0.00 0.50
RAI 160617P00030000 P 06/17/16 30.0 0.00 0.40
RAI 160617P00032500 P 06/17/16 32.5 0.00 0.40
RAI 160617P00035000 P 06/17/16 35.0 0.00 0.40
RAI 160617P00037500 P 06/17/16 37.5 0.00 0.50
RAI 160617P00040000 P 06/17/16 40.0 0.00 0.50
RAI 160617P00042500 P 06/17/16 42.5 0.00 0.20
RAI 160617P00045000 P 06/17/16 45.0 0.25 0.40
RAI 160617P00047500 P 06/17/16 47.5 0.70 0.85
RAI 160617P00050000 P 06/17/16 50.0 1.75 1.95
RAI 160617P00052500 P 06/17/16 52.5 3.10 4.10
RAI 160617P00055000 P 06/17/16 55.0 5.50 6.60
RAI 160617P00057500 P 06/17/16 57.5 7.30 10.10
RAI 160617P00060000 P 06/17/16 60.0 9.20 12.60
RAI 160617P00065000 P 06/17/16 65.0 13.60 18.10
RAI 160617P00070000 P 06/17/16 70.0 18.70 23.10
RAI 160819C00025000 C 08/19/16 25.0 22.70 26.80
RAI 160819C00027500 C 08/19/16 27.5 20.10 24.20
RAI 160819C00030000 C 08/19/16 30.0 17.30 21.70
RAI 160819C00032500 C 08/19/16 32.5 14.90 19.10
RAI 160819C00035000 C 08/19/16 35.0 12.50 16.60
RAI 160819C00037500 C 08/19/16 37.5 11.30 12.90
RAI 160819C00040000 C 08/19/16 40.0 9.20 10.10
RAI 160819C00042500 C 08/19/16 42.5 6.80 7.80
RAI 160819C00045000 C 08/19/16 45.0 4.70 5.20
RAI 160819C00047500 C 08/19/16 47.5 3.10 3.40
RAI 160819C00050000 C 08/19/16 50.0 1.65 1.90
RAI 160819C00052500 C 08/19/16 52.5 0.75 1.05
RAI 160819C00055000 C 08/19/16 55.0 0.35 0.60
RAI 160819C00057500 C 08/19/16 57.5 0.05 0.45
RAI 160819C00060000 C 08/19/16 60.0 0.00 0.50
RAI 160819C00065000 C 08/19/16 65.0 0.00 0.40
RAI 160819P00025000 P 08/19/16 25.0 0.00 0.40
RAI 160819P00027500 P 08/19/16 27.5 0.00 0.50
RAI 160819P00030000 P 08/19/16 30.0 0.00 0.50
RAI 160819P00032500 P 08/19/16 32.5 0.05 0.50
RAI 160819P00035000 P 08/19/16 35.0 0.10 0.40
RAI 160819P00037500 P 08/19/16 37.5 0.00 0.40
RAI 160819P00040000 P 08/19/16 40.0 0.10 0.45
RAI 160819P00042500 P 08/19/16 42.5 0.35 0.75
RAI 160819P00045000 P 08/19/16 45.0 0.85 0.95
RAI 160819P00047500 P 08/19/16 47.5 1.45 1.70
RAI 160819P00050000 P 08/19/16 50.0 2.50 2.75
RAI 160819P00052500 P 08/19/16 52.5 3.80 4.60
RAI 160819P00055000 P 08/19/16 55.0 5.80 6.70
RAI 160819P00057500 P 08/19/16 57.5 8.00 9.10
RAI 160819P00060000 P 08/19/16 60.0 9.20 12.60
RAI 160819P00065000 P 08/19/16 65.0 14.20 16.60
RAI 161118C00027500 C 11/18/16 27.5 19.80 24.30
RAI 161118C00030000 C 11/18/16 30.0 17.30 21.90
RAI 161118C00032500 C 11/18/16 32.5 14.80 19.30
RAI 161118C00035000 C 11/18/16 35.0 12.50 16.60
RAI 161118C00037500 C 11/18/16 37.5 11.40 13.00
RAI 161118C00040000 C 11/18/16 40.0 9.40 10.40
RAI 161118C00042500 C 11/18/16 42.5 7.20 8.10
RAI 161118C00045000 C 11/18/16 45.0 5.40 5.90
RAI 161118C00047500 C 11/18/16 47.5 3.60 4.10
RAI 161118C00050000 C 11/18/16 50.0 2.25 2.60
RAI 161118C00052500 C 11/18/16 52.5 1.30 1.60
RAI 161118C00055000 C 11/18/16 55.0 0.65 0.95
RAI 161118C00057500 C 11/18/16 57.5 0.20 0.70
RAI 161118C00060000 C 11/18/16 60.0 0.00 0.50
RAI 161118C00065000 C 11/18/16 65.0 0.00 0.50
RAI 161118C00070000 C 11/18/16 70.0 0.00 0.50
RAI 161118C00075000 C 11/18/16 75.0 0.00 0.50
RAI 161118P00027500 P 11/18/16 27.5 0.00 0.50
RAI 161118P00030000 P 11/18/16 30.0 0.00 0.50
RAI 161118P00032500 P 11/18/16 32.5 0.10 0.60
RAI 161118P00035000 P 11/18/16 35.0 0.20 0.70
RAI 161118P00037500 P 11/18/16 37.5 0.35 0.80
RAI 161118P00040000 P 11/18/16 40.0 0.60 1.05
RAI 161118P00042500 P 11/18/16 42.5 0.90 1.30
RAI 161118P00045000 P 11/18/16 45.0 1.50 1.90
RAI 161118P00047500 P 11/18/16 47.5 2.25 2.70
RAI 161118P00050000 P 11/18/16 50.0 3.40 3.90
RAI 161118P00052500 P 11/18/16 52.5 4.90 5.50
RAI 161118P00055000 P 11/18/16 55.0 6.60 7.50
RAI 161118P00057500 P 11/18/16 57.5 8.60 9.60
RAI 161118P00060000 P 11/18/16 60.0 10.60 13.00
RAI 161118P00065000 P 11/18/16 65.0 14.00 18.50
RAI 161118P00070000 P 11/18/16 70.0 19.10 23.40
RAI 161118P00075000 P 11/18/16 75.0 24.00 28.40
RAI 170120C00016250 C 01/20/17 16.3 31.00 35.50
RAI 170120C00017500 C 01/20/17 17.5 29.80 34.30
RAI 170120C00018750 C 01/20/17 18.8 28.50 33.00
RAI 170120C00020000 C 01/20/17 20.0 27.40 31.70
RAI 170120C00021250 C 01/20/17 21.3 26.00 30.50
RAI 170120C00022500 C 01/20/17 22.5 24.80 29.30
RAI 170120C00023750 C 01/20/17 23.8 23.60 28.10
RAI 170120C00025000 C 01/20/17 25.0 22.30 26.80
RAI 170120C00026250 C 01/20/17 26.3 21.00 25.50
RAI 170120C00027500 C 01/20/17 27.5 19.80 24.30
RAI 170120C00028750 C 01/20/17 28.8 18.80 23.10
RAI 170120C00030000 C 01/20/17 30.0 17.30 21.60
RAI 170120C00031250 C 01/20/17 31.3 16.10 20.60
RAI 170120C00032500 C 01/20/17 32.5 14.90 19.40
RAI 170120C00033750 C 01/20/17 33.8 13.70 18.10
RAI 170120C00035000 C 01/20/17 35.0 12.90 15.50
RAI 170120C00036250 C 01/20/17 36.3 11.40 14.30
RAI 170120C00037500 C 01/20/17 37.5 11.50 13.10
RAI 170120C00038750 C 01/20/17 38.8 10.40 11.90
RAI 170120C00040000 C 01/20/17 40.0 9.50 10.30
RAI 170120C00041250 C 01/20/17 41.3 8.40 9.00
RAI 170120C00042500 C 01/20/17 42.5 7.40 8.40
RAI 170120C00043750 C 01/20/17 43.8 6.40 7.40
RAI 170120C00045000 C 01/20/17 45.0 5.50 6.40
RAI 170120C00046250 C 01/20/17 46.3 4.80 5.40
RAI 170120C00047500 C 01/20/17 47.5 4.00 4.60
RAI 170120C00048750 C 01/20/17 48.8 3.20 3.80
RAI 170120C00050000 C 01/20/17 50.0 2.70 3.20
RAI 170120C00052500 C 01/20/17 52.5 1.70 2.10
RAI 170120C00055000 C 01/20/17 55.0 0.95 1.30
RAI 170120C00057500 C 01/20/17 57.5 0.40 0.90
RAI 170120C00060000 C 01/20/17 60.0 0.15 0.55
RAI 170120C00065000 C 01/20/17 65.0 0.00 0.50
RAI 170120P00016250 P 01/20/17 16.3 0.00 0.50
RAI 170120P00017500 P 01/20/17 17.5 0.00 0.50
RAI 170120P00018750 P 01/20/17 18.8 0.00 0.50
RAI 170120P00020000 P 01/20/17 20.0 0.00 0.50
RAI 170120P00021250 P 01/20/17 21.3 0.00 0.50
RAI 170120P00022500 P 01/20/17 22.5 0.00 0.50
RAI 170120P00023750 P 01/20/17 23.8 0.00 0.50
RAI 170120P00025000 P 01/20/17 25.0 0.00 0.50
RAI 170120P00026250 P 01/20/17 26.3 0.05 0.55
RAI 170120P00027500 P 01/20/17 27.5 0.05 0.55
RAI 170120P00028750 P 01/20/17 28.8 0.10 0.55
RAI 170120P00030000 P 01/20/17 30.0 0.15 0.65
RAI 170120P00031250 P 01/20/17 31.3 0.20 0.65
RAI 170120P00032500 P 01/20/17 32.5 0.25 0.75
RAI 170120P00033750 P 01/20/17 33.8 0.30 0.80
RAI 170120P00035000 P 01/20/17 35.0 0.45 0.80
RAI 170120P00036250 P 01/20/17 36.3 0.55 0.95
RAI 170120P00037500 P 01/20/17 37.5 0.65 1.10
RAI 170120P00038750 P 01/20/17 38.8 0.85 1.10
RAI 170120P00040000 P 01/20/17 40.0 1.00 1.40
RAI 170120P00041250 P 01/20/17 41.3 1.20 1.45
RAI 170120P00042500 P 01/20/17 42.5 1.35 1.75
RAI 170120P00043750 P 01/20/17 43.8 1.70 2.00
RAI 170120P00045000 P 01/20/17 45.0 2.05 2.40
RAI 170120P00046250 P 01/20/17 46.3 2.45 2.90
RAI 170120P00047500 P 01/20/17 47.5 2.80 3.40
RAI 170120P00048750 P 01/20/17 48.8 3.30 3.90
RAI 170120P00050000 P 01/20/17 50.0 4.00 4.50
RAI 170120P00052500 P 01/20/17 52.5 5.30 6.30
RAI 170120P00055000 P 01/20/17 55.0 7.10 8.10
RAI 170120P00057500 P 01/20/17 57.5 9.10 10.10
RAI 170120P00060000 P 01/20/17 60.0 11.30 12.50
RAI 170120P00065000 P 01/20/17 65.0 14.90 18.40
RAI 180119C00025000 C 01/19/18 25.0 22.10 26.80
RAI 180119C00027500 C 01/19/18 27.5 19.70 24.40
RAI 180119C00030000 C 01/19/18 30.0 17.10 21.80
RAI 180119C00032500 C 01/19/18 32.5 14.70 19.50
RAI 180119C00035000 C 01/19/18 35.0 13.90 15.70
RAI 180119C00037500 C 01/19/18 37.5 11.10 14.30
RAI 180119C00040000 C 01/19/18 40.0 9.80 11.70
RAI 180119C00042500 C 01/19/18 42.5 8.00 9.90
RAI 180119C00045000 C 01/19/18 45.0 6.30 8.20
RAI 180119C00047500 C 01/19/18 47.5 5.00 6.60
RAI 180119C00050000 C 01/19/18 50.0 3.70 4.80
RAI 180119C00052500 C 01/19/18 52.5 2.70 3.90
RAI 180119C00055000 C 01/19/18 55.0 2.00 3.60
RAI 180119C00057500 C 01/19/18 57.5 1.45 2.45
RAI 180119C00060000 C 01/19/18 60.0 1.00 1.90
RAI 180119C00065000 C 01/19/18 65.0 0.25 1.25
RAI 180119C00070000 C 01/19/18 70.0 0.25 1.00
RAI 180119P00025000 P 01/19/18 25.0 0.25 1.25
RAI 180119P00027500 P 01/19/18 27.5 0.40 1.40
RAI 180119P00030000 P 01/19/18 30.0 0.65 1.65
RAI 180119P00032500 P 01/19/18 32.5 0.95 1.95
RAI 180119P00035000 P 01/19/18 35.0 1.30 2.30
RAI 180119P00037500 P 01/19/18 37.5 1.80 2.80
RAI 180119P00040000 P 01/19/18 40.0 2.10 3.70
RAI 180119P00042500 P 01/19/18 42.5 2.80 4.40
RAI 180119P00045000 P 01/19/18 45.0 3.80 4.70
RAI 180119P00047500 P 01/19/18 47.5 4.80 6.40
RAI 180119P00050000 P 01/19/18 50.0 6.30 7.90
RAI 180119P00052500 P 01/19/18 52.5 7.40 9.30
RAI 180119P00055000 P 01/19/18 55.0 9.00 11.00
RAI 180119P00057500 P 01/19/18 57.5 10.20 13.40
RAI 180119P00060000 P 01/19/18 60.0 12.20 15.40
RAI 180119P00065000 P 01/19/18 65.0 16.50 19.70
RAI 180119P00070000 P 01/19/18 70.0 21.60 23.60

OPRA data is delayed 15 minutes.