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 (2014-10-24)Premium Content

Reynolds American Inc (RAI)
As of Oct 30 2014 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAI 141122C00030000 C 11/22/14 30.0 29.90 32.70
RAI 141122C00035000 C 11/22/14 35.0 24.90 28.40
RAI 141122C00040000 C 11/22/14 40.0 19.90 22.70
RAI 141122C00045000 C 11/22/14 45.0 15.00 17.50
RAI 141122C00050000 C 11/22/14 50.0 10.90 12.60
RAI 141122C00052500 C 11/22/14 52.5 8.70 9.80
RAI 141122C00055000 C 11/22/14 55.0 6.30 7.30
RAI 141122C00057500 C 11/22/14 57.5 4.00 4.90
RAI 141122C00060000 C 11/22/14 60.0 2.05 2.55
RAI 141122C00062500 C 11/22/14 62.5 0.55 0.90
RAI 141122C00065000 C 11/22/14 65.0 0.05 0.25
RAI 141122C00067500 C 11/22/14 67.5 0.00 0.15
RAI 141122C00070000 C 11/22/14 70.0 0.00 0.05
RAI 141122C00072500 C 11/22/14 72.5 0.00 0.05
RAI 141122C00075000 C 11/22/14 75.0 0.00 0.05
RAI 141122P00030000 P 11/22/14 30.0 0.00 0.05
RAI 141122P00035000 P 11/22/14 35.0 0.00 0.05
RAI 141122P00040000 P 11/22/14 40.0 0.00 0.05
RAI 141122P00045000 P 11/22/14 45.0 0.00 0.05
RAI 141122P00050000 P 11/22/14 50.0 0.00 0.15
RAI 141122P00052500 P 11/22/14 52.5 0.00 0.15
RAI 141122P00055000 P 11/22/14 55.0 0.00 0.20
RAI 141122P00057500 P 11/22/14 57.5 0.05 0.30
RAI 141122P00060000 P 11/22/14 60.0 0.25 0.50
RAI 141122P00062500 P 11/22/14 62.5 1.10 1.60
RAI 141122P00065000 P 11/22/14 65.0 2.90 3.70
RAI 141122P00067500 P 11/22/14 67.5 5.30 6.30
RAI 141122P00070000 P 11/22/14 70.0 7.60 9.00
RAI 141122P00072500 P 11/22/14 72.5 9.10 11.70
RAI 141122P00075000 P 11/22/14 75.0 11.30 14.10
RAI 141220C00040000 C 12/20/14 40.0 19.90 23.40
RAI 141220C00042500 C 12/20/14 42.5 17.40 20.10
RAI 141220C00045000 C 12/20/14 45.0 15.00 17.60
RAI 141220C00047500 C 12/20/14 47.5 12.50 15.00
RAI 141220C00050000 C 12/20/14 50.0 10.10 12.50
RAI 141220C00052500 C 12/20/14 52.5 8.70 9.90
RAI 141220C00055000 C 12/20/14 55.0 6.40 7.40
RAI 141220C00057500 C 12/20/14 57.5 4.20 5.00
RAI 141220C00060000 C 12/20/14 60.0 2.15 2.85
RAI 141220C00062500 C 12/20/14 62.5 0.85 1.30
RAI 141220C00065000 C 12/20/14 65.0 0.10 0.50
RAI 141220C00067500 C 12/20/14 67.5 0.05 0.25
RAI 141220C00070000 C 12/20/14 70.0 0.00 0.20
RAI 141220C00075000 C 12/20/14 75.0 0.00 0.05
RAI 141220P00040000 P 12/20/14 40.0 0.00 0.05
RAI 141220P00042500 P 12/20/14 42.5 0.00 0.10
RAI 141220P00045000 P 12/20/14 45.0 0.00 0.25
RAI 141220P00047500 P 12/20/14 47.5 0.00 0.20
RAI 141220P00050000 P 12/20/14 50.0 0.00 0.20
RAI 141220P00052500 P 12/20/14 52.5 0.00 0.25
RAI 141220P00055000 P 12/20/14 55.0 0.15 0.35
RAI 141220P00057500 P 12/20/14 57.5 0.25 0.50
RAI 141220P00060000 P 12/20/14 60.0 0.90 1.20
RAI 141220P00062500 P 12/20/14 62.5 2.00 2.45
RAI 141220P00065000 P 12/20/14 65.0 3.70 4.60
RAI 141220P00067500 P 12/20/14 67.5 5.90 7.00
RAI 141220P00070000 P 12/20/14 70.0 8.40 9.40
RAI 141220P00075000 P 12/20/14 75.0 12.30 14.80
RAI 150117C00023000 C 01/17/15 23.0 36.90 40.20
RAI 150117C00025000 C 01/17/15 25.0 34.90 38.40
RAI 150117C00028000 C 01/17/15 28.0 31.90 35.40
RAI 150117C00030000 C 01/17/15 30.0 29.90 32.70
RAI 150117C00033000 C 01/17/15 33.0 26.90 30.50
RAI 150117C00035000 C 01/17/15 35.0 24.90 28.70
RAI 150117C00038000 C 01/17/15 38.0 21.90 25.50
RAI 150117C00040000 C 01/17/15 40.0 19.90 23.30
RAI 150117C00042000 C 01/17/15 42.0 17.90 20.60
RAI 150117C00045000 C 01/17/15 45.0 14.90 18.40
RAI 150117C00047000 C 01/17/15 47.0 13.00 15.50
RAI 150117C00050000 C 01/17/15 50.0 10.90 12.60
RAI 150117C00052500 C 01/17/15 52.5 8.70 9.80
RAI 150117C00055000 C 01/17/15 55.0 6.40 7.40
RAI 150117C00057500 C 01/17/15 57.5 4.30 5.10
RAI 150117C00060000 C 01/17/15 60.0 2.85 3.10
RAI 150117C00062500 C 01/17/15 62.5 1.15 1.60
RAI 150117C00065000 C 01/17/15 65.0 0.30 0.75
RAI 150117C00067500 C 01/17/15 67.5 0.15 0.35
RAI 150117C00070000 C 01/17/15 70.0 0.00 0.25
RAI 150117C00072500 C 01/17/15 72.5 0.00 0.20
RAI 150117C00075000 C 01/17/15 75.0 0.00 0.20
RAI 150117P00023000 P 01/17/15 23.0 0.00 0.05
RAI 150117P00025000 P 01/17/15 25.0 0.00 0.05
RAI 150117P00028000 P 01/17/15 28.0 0.00 0.05
RAI 150117P00030000 P 01/17/15 30.0 0.00 0.05
RAI 150117P00033000 P 01/17/15 33.0 0.00 0.05
RAI 150117P00035000 P 01/17/15 35.0 0.00 0.05
RAI 150117P00038000 P 01/17/15 38.0 0.00 0.20
RAI 150117P00040000 P 01/17/15 40.0 0.00 0.25
RAI 150117P00042000 P 01/17/15 42.0 0.00 0.25
RAI 150117P00045000 P 01/17/15 45.0 0.00 0.25
RAI 150117P00047000 P 01/17/15 47.0 0.00 0.25
RAI 150117P00050000 P 01/17/15 50.0 0.05 0.25
RAI 150117P00052500 P 01/17/15 52.5 0.15 0.40
RAI 150117P00055000 P 01/17/15 55.0 0.30 0.55
RAI 150117P00057500 P 01/17/15 57.5 0.55 0.90
RAI 150117P00060000 P 01/17/15 60.0 1.30 1.70
RAI 150117P00062500 P 01/17/15 62.5 2.40 2.95
RAI 150117P00065000 P 01/17/15 65.0 4.00 4.90
RAI 150117P00067500 P 01/17/15 67.5 6.10 7.10
RAI 150117P00070000 P 01/17/15 70.0 8.40 9.50
RAI 150117P00072500 P 01/17/15 72.5 9.80 12.30
RAI 150117P00075000 P 01/17/15 75.0 13.10 14.80
RAI 150220C00030000 C 02/20/15 30.0 29.90 33.40
RAI 150220C00035000 C 02/20/15 35.0 24.90 29.00
RAI 150220C00040000 C 02/20/15 40.0 20.30 23.10
RAI 150220C00045000 C 02/20/15 45.0 15.70 17.70
RAI 150220C00050000 C 02/20/15 50.0 10.90 12.80
RAI 150220C00052500 C 02/20/15 52.5 8.80 9.90
RAI 150220C00055000 C 02/20/15 55.0 6.70 7.60
RAI 150220C00057500 C 02/20/15 57.5 4.50 5.40
RAI 150220C00060000 C 02/20/15 60.0 2.85 3.50
RAI 150220C00062500 C 02/20/15 62.5 1.75 2.05
RAI 150220C00065000 C 02/20/15 65.0 0.70 1.10
RAI 150220C00067500 C 02/20/15 67.5 0.20 0.65
RAI 150220C00070000 C 02/20/15 70.0 0.10 0.35
RAI 150220C00072500 C 02/20/15 72.5 0.05 0.25
RAI 150220C00075000 C 02/20/15 75.0 0.00 0.25
RAI 150220C00080000 C 02/20/15 80.0 0.00 0.25
RAI 150220P00030000 P 02/20/15 30.0 0.00 0.05
RAI 150220P00035000 P 02/20/15 35.0 0.00 0.20
RAI 150220P00040000 P 02/20/15 40.0 0.00 0.25
RAI 150220P00045000 P 02/20/15 45.0 0.05 0.30
RAI 150220P00050000 P 02/20/15 50.0 0.15 0.45
RAI 150220P00052500 P 02/20/15 52.5 0.25 0.65
RAI 150220P00055000 P 02/20/15 55.0 0.50 0.95
RAI 150220P00057500 P 02/20/15 57.5 1.00 1.40
RAI 150220P00060000 P 02/20/15 60.0 1.80 2.20
RAI 150220P00062500 P 02/20/15 62.5 2.90 3.50
RAI 150220P00065000 P 02/20/15 65.0 4.40 5.30
RAI 150220P00067500 P 02/20/15 67.5 6.40 7.20
RAI 150220P00070000 P 02/20/15 70.0 8.50 9.50
RAI 150220P00072500 P 02/20/15 72.5 9.90 12.30
RAI 150220P00075000 P 02/20/15 75.0 12.30 15.80
RAI 150220P00080000 P 02/20/15 80.0 18.10 19.90
RAI 150515C00030000 C 05/15/15 30.0 29.70 33.80
RAI 150515C00035000 C 05/15/15 35.0 24.70 28.90
RAI 150515C00040000 C 05/15/15 40.0 19.70 23.90
RAI 150515C00042500 C 05/15/15 42.5 17.60 20.90
RAI 150515C00045000 C 05/15/15 45.0 15.10 18.50
RAI 150515C00047500 C 05/15/15 47.5 12.50 16.00
RAI 150515C00050000 C 05/15/15 50.0 10.50 13.50
RAI 150515C00052500 C 05/15/15 52.5 9.00 10.70
RAI 150515C00055000 C 05/15/15 55.0 6.90 7.80
RAI 150515C00057500 C 05/15/15 57.5 5.00 5.80
RAI 150515C00060000 C 05/15/15 60.0 3.40 4.10
RAI 150515C00062500 C 05/15/15 62.5 2.00 2.80
RAI 150515C00065000 C 05/15/15 65.0 1.15 1.75
RAI 150515C00067500 C 05/15/15 67.5 0.55 1.10
RAI 150515C00070000 C 05/15/15 70.0 0.25 0.70
RAI 150515C00075000 C 05/15/15 75.0 0.00 0.30
RAI 150515P00030000 P 05/15/15 30.0 0.00 0.30
RAI 150515P00035000 P 05/15/15 35.0 0.00 0.25
RAI 150515P00040000 P 05/15/15 40.0 0.05 0.50
RAI 150515P00042500 P 05/15/15 42.5 0.10 0.50
RAI 150515P00045000 P 05/15/15 45.0 0.10 0.50
RAI 150515P00047500 P 05/15/15 47.5 0.25 0.70
RAI 150515P00050000 P 05/15/15 50.0 0.40 0.80
RAI 150515P00052500 P 05/15/15 52.5 0.65 1.15
RAI 150515P00055000 P 05/15/15 55.0 1.15 1.70
RAI 150515P00057500 P 05/15/15 57.5 1.80 2.35
RAI 150515P00060000 P 05/15/15 60.0 2.70 3.40
RAI 150515P00062500 P 05/15/15 62.5 3.90 4.70
RAI 150515P00065000 P 05/15/15 65.0 5.40 6.40
RAI 150515P00067500 P 05/15/15 67.5 7.30 8.30
RAI 150515P00070000 P 05/15/15 70.0 9.50 10.40
RAI 150515P00075000 P 05/15/15 75.0 13.10 16.00
RAI 160115C00030000 C 01/15/16 30.0 29.70 34.20
RAI 160115C00035000 C 01/15/16 35.0 24.50 29.00
RAI 160115C00040000 C 01/15/16 40.0 19.50 24.00
RAI 160115C00045000 C 01/15/16 45.0 14.70 19.10
RAI 160115C00050000 C 01/15/16 50.0 10.30 13.50
RAI 160115C00052500 C 01/15/16 52.5 8.70 10.70
RAI 160115C00055000 C 01/15/16 55.0 7.00 8.70
RAI 160115C00057500 C 01/15/16 57.5 5.10 7.00
RAI 160115C00060000 C 01/15/16 60.0 4.10 5.40
RAI 160115C00062500 C 01/15/16 62.5 3.50 4.00
RAI 160115C00065000 C 01/15/16 65.0 1.95 3.10
RAI 160115C00067500 C 01/15/16 67.5 1.25 2.20
RAI 160115C00070000 C 01/15/16 70.0 0.70 1.70
RAI 160115C00072500 C 01/15/16 72.5 0.35 1.35
RAI 160115C00075000 C 01/15/16 75.0 0.10 1.10
RAI 160115C00080000 C 01/15/16 80.0 0.00 1.00
RAI 160115C00085000 C 01/15/16 85.0 0.00 0.50
RAI 160115C00090000 C 01/15/16 90.0 0.00 0.50
RAI 160115P00030000 P 01/15/16 30.0 0.05 0.85
RAI 160115P00035000 P 01/15/16 35.0 0.05 1.00
RAI 160115P00040000 P 01/15/16 40.0 0.25 1.15
RAI 160115P00045000 P 01/15/16 45.0 1.00 1.55
RAI 160115P00050000 P 01/15/16 50.0 1.40 2.40
RAI 160115P00052500 P 01/15/16 52.5 2.00 3.20
RAI 160115P00055000 P 01/15/16 55.0 2.50 3.70
RAI 160115P00057500 P 01/15/16 57.5 3.50 5.10
RAI 160115P00060000 P 01/15/16 60.0 4.70 6.30
RAI 160115P00062500 P 01/15/16 62.5 6.20 7.90
RAI 160115P00065000 P 01/15/16 65.0 7.60 9.60
RAI 160115P00067500 P 01/15/16 67.5 9.60 11.40
RAI 160115P00070000 P 01/15/16 70.0 11.90 13.40
RAI 160115P00072500 P 01/15/16 72.5 13.00 16.20
RAI 160115P00075000 P 01/15/16 75.0 15.30 18.50
RAI 160115P00080000 P 01/15/16 80.0 19.20 23.30
RAI 160115P00085000 P 01/15/16 85.0 23.70 28.20
RAI 160115P00090000 P 01/15/16 90.0 28.70 33.10
RAI 170120C00035000 C 01/20/17 35.0 24.70 29.00
RAI 170120C00040000 C 01/20/17 40.0 20.50 23.30
RAI 170120C00045000 C 01/20/17 45.0 14.60 18.90
RAI 170120C00047500 C 01/20/17 47.5 13.10 15.80
RAI 170120C00050000 C 01/20/17 50.0 11.50 13.10
RAI 170120C00052500 C 01/20/17 52.5 9.10 10.90
RAI 170120C00055000 C 01/20/17 55.0 7.70 9.30
RAI 170120C00057500 C 01/20/17 57.5 6.50 7.90
RAI 170120C00060000 C 01/20/17 60.0 4.90 6.70
RAI 170120C00062500 C 01/20/17 62.5 3.80 5.40
RAI 170120C00065000 C 01/20/17 65.0 2.90 4.50
RAI 170120C00067500 C 01/20/17 67.5 2.20 3.80
RAI 170120C00070000 C 01/20/17 70.0 1.90 3.00
RAI 170120C00075000 C 01/20/17 75.0 1.00 2.00
RAI 170120C00080000 C 01/20/17 80.0 0.45 1.45
RAI 170120C00085000 C 01/20/17 85.0 0.10 1.00
RAI 170120C00090000 C 01/20/17 90.0 0.00 0.75
RAI 170120P00035000 P 01/20/17 35.0 0.80 1.30
RAI 170120P00040000 P 01/20/17 40.0 1.20 2.00
RAI 170120P00045000 P 01/20/17 45.0 2.00 3.20
RAI 170120P00047500 P 01/20/17 47.5 2.50 4.40
RAI 170120P00050000 P 01/20/17 50.0 3.30 5.10
RAI 170120P00052500 P 01/20/17 52.5 4.20 6.30
RAI 170120P00055000 P 01/20/17 55.0 5.10 7.10
RAI 170120P00057500 P 01/20/17 57.5 6.30 8.50
RAI 170120P00060000 P 01/20/17 60.0 7.60 9.70
RAI 170120P00062500 P 01/20/17 62.5 9.30 10.80
RAI 170120P00065000 P 01/20/17 65.0 11.10 12.70
RAI 170120P00067500 P 01/20/17 67.5 12.80 14.40
RAI 170120P00070000 P 01/20/17 70.0 13.90 17.10
RAI 170120P00075000 P 01/20/17 75.0 17.20 21.00
RAI 170120P00080000 P 01/20/17 80.0 21.90 26.00
RAI 170120P00085000 P 01/20/17 85.0 26.10 30.40
RAI 170120P00090000 P 01/20/17 90.0 30.80 34.90

OPRA data is delayed 15 minutes.