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 (2017-07-21)Premium Content

Reynolds American Inc (RAI)
As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAI 170818C00030000 C 08/18/17 30.0 36.60 37.20
RAI 170818C00032500 C 08/18/17 32.5 34.10 34.70
RAI 170818C00035000 C 08/18/17 35.0 31.60 32.20
RAI 170818C00037500 C 08/18/17 37.5 29.10 29.70
RAI 170818C00040000 C 08/18/17 40.0 26.60 27.20
RAI 170818C00042500 C 08/18/17 42.5 24.10 24.70
RAI 170818C00045000 C 08/18/17 45.0 21.60 22.20
RAI 170818C00047500 C 08/18/17 47.5 19.10 19.70
RAI 170818C00050000 C 08/18/17 50.0 16.60 17.20
RAI 170818C00052500 C 08/18/17 52.5 14.10 14.80
RAI 170818C00055000 C 08/18/17 55.0 11.50 12.40
RAI 170818C00057500 C 08/18/17 57.5 8.90 10.00
RAI 170818C00060000 C 08/18/17 60.0 6.40 7.50
RAI 170818C00062500 C 08/18/17 62.5 4.00 5.00
RAI 170818C00065000 C 08/18/17 65.0 1.95 2.65
RAI 170818C00070000 C 08/18/17 70.0 0.00 0.05
RAI 170818C00075000 C 08/18/17 75.0 0.00 0.05
RAI 170818C00080000 C 08/18/17 80.0 0.00 0.05
RAI 170818P00030000 P 08/18/17 30.0 0.00 0.05
RAI 170818P00032500 P 08/18/17 32.5 0.00 0.05
RAI 170818P00035000 P 08/18/17 35.0 0.00 0.05
RAI 170818P00037500 P 08/18/17 37.5 0.00 0.05
RAI 170818P00040000 P 08/18/17 40.0 0.00 0.05
RAI 170818P00042500 P 08/18/17 42.5 0.00 0.05
RAI 170818P00045000 P 08/18/17 45.0 0.00 0.05
RAI 170818P00047500 P 08/18/17 47.5 0.00 0.05
RAI 170818P00050000 P 08/18/17 50.0 0.00 0.05
RAI 170818P00052500 P 08/18/17 52.5 0.00 0.15
RAI 170818P00055000 P 08/18/17 55.0 0.00 0.10
RAI 170818P00057500 P 08/18/17 57.5 0.00 0.15
RAI 170818P00060000 P 08/18/17 60.0 0.00 0.20
RAI 170818P00062500 P 08/18/17 62.5 0.05 0.20
RAI 170818P00065000 P 08/18/17 65.0 0.00 0.55
RAI 170818P00070000 P 08/18/17 70.0 2.80 3.70
RAI 170818P00075000 P 08/18/17 75.0 7.90 8.60
RAI 170818P00080000 P 08/18/17 80.0 12.90 13.60
RAI 171117C00045000 C 11/17/17 45.0 21.80 22.10
RAI 171117C00047500 C 11/17/17 47.5 19.20 19.60
RAI 171117C00050000 C 11/17/17 50.0 16.70 17.20
RAI 171117C00052500 C 11/17/17 52.5 14.10 14.80
RAI 171117C00055000 C 11/17/17 55.0 11.50 12.40
RAI 171117C00057500 C 11/17/17 57.5 9.00 10.10
RAI 171117C00060000 C 11/17/17 60.0 6.60 7.70
RAI 171117C00062500 C 11/17/17 62.5 4.20 5.60
RAI 171117C00065000 C 11/17/17 65.0 2.15 3.60
RAI 171117C00067500 C 11/17/17 67.5 0.80 1.60
RAI 171117C00070000 C 11/17/17 70.0 0.05 0.50
RAI 171117C00075000 C 11/17/17 75.0 0.00 0.15
RAI 171117C00080000 C 11/17/17 80.0 0.00 0.05
RAI 171117C00085000 C 11/17/17 85.0 0.00 0.05
RAI 171117P00045000 P 11/17/17 45.0 0.00 0.05
RAI 171117P00047500 P 11/17/17 47.5 0.00 0.10
RAI 171117P00050000 P 11/17/17 50.0 0.00 0.20
RAI 171117P00052500 P 11/17/17 52.5 0.00 0.30
RAI 171117P00055000 P 11/17/17 55.0 0.00 0.40
RAI 171117P00057500 P 11/17/17 57.5 0.00 0.40
RAI 171117P00060000 P 11/17/17 60.0 0.15 0.70
RAI 171117P00062500 P 11/17/17 62.5 0.25 0.95
RAI 171117P00065000 P 11/17/17 65.0 0.70 1.55
RAI 171117P00067500 P 11/17/17 67.5 1.70 2.60
RAI 171117P00070000 P 11/17/17 70.0 3.40 4.20
RAI 171117P00075000 P 11/17/17 75.0 8.10 8.70
RAI 171117P00080000 P 11/17/17 80.0 13.10 13.70
RAI 171117P00085000 P 11/17/17 85.0 18.10 18.60
RAI 180119C00025000 C 01/19/18 25.0 41.80 42.10
RAI 180119C00027500 C 01/19/18 27.5 39.30 39.60
RAI 180119C00030000 C 01/19/18 30.0 36.70 37.10
RAI 180119C00032500 C 01/19/18 32.5 34.20 34.60
RAI 180119C00035000 C 01/19/18 35.0 31.70 32.10
RAI 180119C00037500 C 01/19/18 37.5 29.20 29.60
RAI 180119C00040000 C 01/19/18 40.0 26.70 27.10
RAI 180119C00042500 C 01/19/18 42.5 24.20 24.60
RAI 180119C00045000 C 01/19/18 45.0 21.70 22.10
RAI 180119C00047500 C 01/19/18 47.5 19.20 19.70
RAI 180119C00050000 C 01/19/18 50.0 16.50 17.40
RAI 180119C00052500 C 01/19/18 52.5 13.90 15.10
RAI 180119C00055000 C 01/19/18 55.0 12.00 12.80
RAI 180119C00057500 C 01/19/18 57.5 8.70 10.60
RAI 180119C00060000 C 01/19/18 60.0 6.90 8.00
RAI 180119C00062500 C 01/19/18 62.5 4.20 6.40
RAI 180119C00065000 C 01/19/18 65.0 2.40 4.00
RAI 180119C00070000 C 01/19/18 70.0 0.20 1.15
RAI 180119P00025000 P 01/19/18 25.0 0.00 0.05
RAI 180119P00027500 P 01/19/18 27.5 0.00 0.05
RAI 180119P00030000 P 01/19/18 30.0 0.00 0.05
RAI 180119P00032500 P 01/19/18 32.5 0.00 0.05
RAI 180119P00035000 P 01/19/18 35.0 0.00 0.05
RAI 180119P00037500 P 01/19/18 37.5 0.00 0.05
RAI 180119P00040000 P 01/19/18 40.0 0.00 0.05
RAI 180119P00042500 P 01/19/18 42.5 0.00 0.10
RAI 180119P00045000 P 01/19/18 45.0 0.00 0.15
RAI 180119P00047500 P 01/19/18 47.5 0.00 0.20
RAI 180119P00050000 P 01/19/18 50.0 0.00 0.10
RAI 180119P00052500 P 01/19/18 52.5 0.05 0.40
RAI 180119P00055000 P 01/19/18 55.0 0.00 0.65
RAI 180119P00057500 P 01/19/18 57.5 0.00 0.85
RAI 180119P00060000 P 01/19/18 60.0 0.10 1.10
RAI 180119P00062500 P 01/19/18 62.5 0.45 1.50
RAI 180119P00065000 P 01/19/18 65.0 1.00 2.20
RAI 180119P00070000 P 01/19/18 70.0 3.20 5.00
RAI 180216C00035000 C 02/16/18 35.0 31.80 32.10
RAI 180216C00037500 C 02/16/18 37.5 29.30 29.60
RAI 180216C00040000 C 02/16/18 40.0 26.70 27.10
RAI 180216C00042500 C 02/16/18 42.5 24.20 24.60
RAI 180216C00045000 C 02/16/18 45.0 21.70 22.20
RAI 180216C00047500 C 02/16/18 47.5 19.10 19.70
RAI 180216C00050000 C 02/16/18 50.0 16.50 17.40
RAI 180216C00055000 C 02/16/18 55.0 11.30 12.90
RAI 180216C00057500 C 02/16/18 57.5 8.80 10.70
RAI 180216C00060000 C 02/16/18 60.0 6.40 8.50
RAI 180216C00062500 C 02/16/18 62.5 4.30 6.50
RAI 180216C00065000 C 02/16/18 65.0 2.50 4.50
RAI 180216C00067500 C 02/16/18 67.5 1.15 2.90
RAI 180216C00070000 C 02/16/18 70.0 0.25 1.65
RAI 180216C00072500 C 02/16/18 72.5 0.00 0.85
RAI 180216C00075000 C 02/16/18 75.0 0.00 0.40
RAI 180216C00080000 C 02/16/18 80.0 0.00 0.05
RAI 180216C00085000 C 02/16/18 85.0 0.00 0.05
RAI 180216C00090000 C 02/16/18 90.0 0.00 0.05
RAI 180216C00095000 C 02/16/18 95.0 0.00 0.05
RAI 180216P00035000 P 02/16/18 35.0 0.00 0.05
RAI 180216P00037500 P 02/16/18 37.5 0.00 0.05
RAI 180216P00040000 P 02/16/18 40.0 0.00 0.05
RAI 180216P00042500 P 02/16/18 42.5 0.00 0.10
RAI 180216P00045000 P 02/16/18 45.0 0.00 0.20
RAI 180216P00047500 P 02/16/18 47.5 0.00 0.30
RAI 180216P00050000 P 02/16/18 50.0 0.00 0.45
RAI 180216P00055000 P 02/16/18 55.0 0.00 0.70
RAI 180216P00057500 P 02/16/18 57.5 0.00 0.90
RAI 180216P00060000 P 02/16/18 60.0 0.15 1.15
RAI 180216P00062500 P 02/16/18 62.5 0.50 1.65
RAI 180216P00065000 P 02/16/18 65.0 1.10 2.35
RAI 180216P00067500 P 02/16/18 67.5 1.95 3.50
RAI 180216P00070000 P 02/16/18 70.0 3.30 5.10
RAI 180216P00072500 P 02/16/18 72.5 5.40 6.90
RAI 180216P00075000 P 02/16/18 75.0 8.00 8.90
RAI 180216P00080000 P 02/16/18 80.0 13.10 13.70
RAI 180216P00085000 P 02/16/18 85.0 18.10 18.60
RAI 180216P00090000 P 02/16/18 90.0 23.10 23.60
RAI 180216P00095000 P 02/16/18 95.0 28.10 28.60
RAI 190118C00025000 C 01/18/19 25.0 41.70 42.20
RAI 190118C00027500 C 01/18/19 27.5 39.20 39.70
RAI 190118C00030000 C 01/18/19 30.0 36.70 37.20
RAI 190118C00032500 C 01/18/19 32.5 34.20 34.70
RAI 190118C00035000 C 01/18/19 35.0 31.70 32.10
RAI 190118C00037500 C 01/18/19 37.5 29.20 29.60
RAI 190118C00040000 C 01/18/19 40.0 26.70 27.10
RAI 190118C00042500 C 01/18/19 42.5 24.10 24.70
RAI 190118C00045000 C 01/18/19 45.0 21.50 22.30
RAI 190118C00047500 C 01/18/19 47.5 18.80 20.10
RAI 190118C00050000 C 01/18/19 50.0 16.10 18.00
RAI 190118C00052500 C 01/18/19 52.5 13.40 16.00
RAI 190118C00055000 C 01/18/19 55.0 10.90 14.10
RAI 190118C00057500 C 01/18/19 57.5 8.50 12.20
RAI 190118C00060000 C 01/18/19 60.0 6.20 10.30
RAI 190118C00062500 C 01/18/19 62.5 4.40 8.20
RAI 190118C00065000 C 01/18/19 65.0 2.80 5.00
RAI 190118C00070000 C 01/18/19 70.0 0.60 2.00
RAI 190118P00025000 P 01/18/19 25.0 0.00 0.05
RAI 190118P00027500 P 01/18/19 27.5 0.00 0.05
RAI 190118P00030000 P 01/18/19 30.0 0.00 0.05
RAI 190118P00032500 P 01/18/19 32.5 0.00 0.05
RAI 190118P00035000 P 01/18/19 35.0 0.00 0.10
RAI 190118P00037500 P 01/18/19 37.5 0.00 0.15
RAI 190118P00040000 P 01/18/19 40.0 0.00 0.25
RAI 190118P00042500 P 01/18/19 42.5 0.05 0.40
RAI 190118P00045000 P 01/18/19 45.0 0.00 0.55
RAI 190118P00047500 P 01/18/19 47.5 0.10 0.65
RAI 190118P00050000 P 01/18/19 50.0 0.00 0.75
RAI 190118P00052500 P 01/18/19 52.5 0.10 0.75
RAI 190118P00055000 P 01/18/19 55.0 0.00 1.55
RAI 190118P00057500 P 01/18/19 57.5 0.25 1.95
RAI 190118P00060000 P 01/18/19 60.0 0.60 2.50
RAI 190118P00062500 P 01/18/19 62.5 1.10 3.20
RAI 190118P00065000 P 01/18/19 65.0 1.75 4.10
RAI 190118P00070000 P 01/18/19 70.0 3.70 6.80

OPRA data is delayed 15 minutes.