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 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAI 160617C00025000 C 06/17/16 25.0 24.50 26.20
RAI 160617C00027500 C 06/17/16 27.5 21.30 24.70
RAI 160617C00030000 C 06/17/16 30.0 18.80 22.20
RAI 160617C00032500 C 06/17/16 32.5 16.30 19.70
RAI 160617C00035000 C 06/17/16 35.0 13.80 17.20
RAI 160617C00037500 C 06/17/16 37.5 11.40 14.80
RAI 160617C00040000 C 06/17/16 40.0 9.90 12.30
RAI 160617C00042500 C 06/17/16 42.5 6.40 9.80
RAI 160617C00045000 C 06/17/16 45.0 5.30 5.90
RAI 160617C00047500 C 06/17/16 47.5 2.70 3.70
RAI 160617C00050000 C 06/17/16 50.0 1.15 1.25
RAI 160617C00052500 C 06/17/16 52.5 0.10 0.20
RAI 160617C00055000 C 06/17/16 55.0 0.00 0.05
RAI 160617C00057500 C 06/17/16 57.5 0.00 0.30
RAI 160617C00060000 C 06/17/16 60.0 0.00 0.30
RAI 160617C00065000 C 06/17/16 65.0 0.00 0.30
RAI 160617C00070000 C 06/17/16 70.0 0.00 0.30
RAI 160617P00025000 P 06/17/16 25.0 0.00 0.30
RAI 160617P00027500 P 06/17/16 27.5 0.00 0.30
RAI 160617P00030000 P 06/17/16 30.0 0.00 0.40
RAI 160617P00032500 P 06/17/16 32.5 0.00 0.30
RAI 160617P00035000 P 06/17/16 35.0 0.00 0.30
RAI 160617P00037500 P 06/17/16 37.5 0.00 0.15
RAI 160617P00040000 P 06/17/16 40.0 0.00 0.35
RAI 160617P00042500 P 06/17/16 42.5 0.00 0.10
RAI 160617P00045000 P 06/17/16 45.0 0.00 0.20
RAI 160617P00047500 P 06/17/16 47.5 0.20 0.30
RAI 160617P00050000 P 06/17/16 50.0 0.70 0.85
RAI 160617P00052500 P 06/17/16 52.5 2.20 3.00
RAI 160617P00055000 P 06/17/16 55.0 3.20 5.90
RAI 160617P00057500 P 06/17/16 57.5 5.70 8.40
RAI 160617P00060000 P 06/17/16 60.0 8.20 10.90
RAI 160617P00065000 P 06/17/16 65.0 13.20 15.90
RAI 160617P00070000 P 06/17/16 70.0 19.10 20.80
RAI 160715C00025000 C 07/15/16 25.0 25.10 26.20
RAI 160715C00027500 C 07/15/16 27.5 21.30 24.70
RAI 160715C00030000 C 07/15/16 30.0 18.80 22.20
RAI 160715C00032500 C 07/15/16 32.5 16.30 19.70
RAI 160715C00035000 C 07/15/16 35.0 13.80 17.20
RAI 160715C00037500 C 07/15/16 37.5 11.40 14.80
RAI 160715C00040000 C 07/15/16 40.0 9.00 12.30
RAI 160715C00042500 C 07/15/16 42.5 6.40 9.80
RAI 160715C00045000 C 07/15/16 45.0 5.10 6.10
RAI 160715C00047500 C 07/15/16 47.5 3.00 3.60
RAI 160715C00050000 C 07/15/16 50.0 1.55 1.70
RAI 160715C00052500 C 07/15/16 52.5 0.45 0.50
RAI 160715C00055000 C 07/15/16 55.0 0.00 0.35
RAI 160715C00057500 C 07/15/16 57.5 0.00 0.30
RAI 160715C00060000 C 07/15/16 60.0 0.00 0.30
RAI 160715C00065000 C 07/15/16 65.0 0.00 0.30
RAI 160715C00070000 C 07/15/16 70.0 0.00 0.30
RAI 160715P00025000 P 07/15/16 25.0 0.00 0.50
RAI 160715P00027500 P 07/15/16 27.5 0.00 0.40
RAI 160715P00030000 P 07/15/16 30.0 0.00 0.40
RAI 160715P00032500 P 07/15/16 32.5 0.00 0.35
RAI 160715P00035000 P 07/15/16 35.0 0.00 0.40
RAI 160715P00037500 P 07/15/16 37.5 0.00 0.40
RAI 160715P00040000 P 07/15/16 40.0 0.00 0.40
RAI 160715P00042500 P 07/15/16 42.5 0.05 0.25
RAI 160715P00045000 P 07/15/16 45.0 0.15 0.50
RAI 160715P00047500 P 07/15/16 47.5 0.50 0.60
RAI 160715P00050000 P 07/15/16 50.0 1.25 1.30
RAI 160715P00052500 P 07/15/16 52.5 2.25 3.30
RAI 160715P00055000 P 07/15/16 55.0 3.60 5.40
RAI 160715P00057500 P 07/15/16 57.5 5.70 9.10
RAI 160715P00060000 P 07/15/16 60.0 8.20 11.60
RAI 160715P00065000 P 07/15/16 65.0 13.20 16.60
RAI 160715P00070000 P 07/15/16 70.0 19.50 20.60
RAI 160819C00025000 C 08/19/16 25.0 24.40 26.20
RAI 160819C00027500 C 08/19/16 27.5 21.30 24.70
RAI 160819C00030000 C 08/19/16 30.0 18.90 22.20
RAI 160819C00032500 C 08/19/16 32.5 16.30 19.80
RAI 160819C00035000 C 08/19/16 35.0 13.80 17.30
RAI 160819C00037500 C 08/19/16 37.5 12.20 13.70
RAI 160819C00040000 C 08/19/16 40.0 10.10 11.00
RAI 160819C00042500 C 08/19/16 42.5 7.70 8.50
RAI 160819C00045000 C 08/19/16 45.0 5.30 6.20
RAI 160819C00047500 C 08/19/16 47.5 3.70 4.00
RAI 160819C00050000 C 08/19/16 50.0 2.05 2.20
RAI 160819C00052500 C 08/19/16 52.5 0.95 1.00
RAI 160819C00055000 C 08/19/16 55.0 0.35 0.40
RAI 160819C00057500 C 08/19/16 57.5 0.00 0.40
RAI 160819C00060000 C 08/19/16 60.0 0.00 0.30
RAI 160819C00065000 C 08/19/16 65.0 0.00 0.50
RAI 160819P00025000 P 08/19/16 25.0 0.00 0.50
RAI 160819P00027500 P 08/19/16 27.5 0.00 0.40
RAI 160819P00030000 P 08/19/16 30.0 0.00 0.40
RAI 160819P00032500 P 08/19/16 32.5 0.00 0.40
RAI 160819P00035000 P 08/19/16 35.0 0.00 0.40
RAI 160819P00037500 P 08/19/16 37.5 0.05 0.40
RAI 160819P00040000 P 08/19/16 40.0 0.10 0.35
RAI 160819P00042500 P 08/19/16 42.5 0.30 0.40
RAI 160819P00045000 P 08/19/16 45.0 0.50 0.65
RAI 160819P00047500 P 08/19/16 47.5 0.90 1.05
RAI 160819P00050000 P 08/19/16 50.0 1.70 1.85
RAI 160819P00052500 P 08/19/16 52.5 3.00 3.30
RAI 160819P00055000 P 08/19/16 55.0 4.40 5.70
RAI 160819P00057500 P 08/19/16 57.5 7.10 8.00
RAI 160819P00060000 P 08/19/16 60.0 8.20 11.60
RAI 160819P00065000 P 08/19/16 65.0 14.30 15.70
RAI 161118C00027500 C 11/18/16 27.5 22.50 23.70
RAI 161118C00030000 C 11/18/16 30.0 18.30 22.60
RAI 161118C00032500 C 11/18/16 32.5 15.80 20.20
RAI 161118C00035000 C 11/18/16 35.0 13.40 17.70
RAI 161118C00037500 C 11/18/16 37.5 10.90 14.90
RAI 161118C00040000 C 11/18/16 40.0 8.60 12.90
RAI 161118C00042500 C 11/18/16 42.5 6.60 10.10
RAI 161118C00045000 C 11/18/16 45.0 6.20 7.20
RAI 161118C00047500 C 11/18/16 47.5 4.10 4.70
RAI 161118C00050000 C 11/18/16 50.0 2.60 3.10
RAI 161118C00052500 C 11/18/16 52.5 1.50 1.85
RAI 161118C00055000 C 11/18/16 55.0 0.80 1.00
RAI 161118C00057500 C 11/18/16 57.5 0.25 0.60
RAI 161118C00060000 C 11/18/16 60.0 0.05 0.25
RAI 161118C00065000 C 11/18/16 65.0 0.00 0.50
RAI 161118C00070000 C 11/18/16 70.0 0.00 0.45
RAI 161118C00075000 C 11/18/16 75.0 0.00 0.50
RAI 161118P00027500 P 11/18/16 27.5 0.00 0.25
RAI 161118P00030000 P 11/18/16 30.0 0.00 0.35
RAI 161118P00032500 P 11/18/16 32.5 0.10 0.55
RAI 161118P00035000 P 11/18/16 35.0 0.20 0.50
RAI 161118P00037500 P 11/18/16 37.5 0.30 0.75
RAI 161118P00040000 P 11/18/16 40.0 0.50 0.90
RAI 161118P00042500 P 11/18/16 42.5 0.75 1.10
RAI 161118P00045000 P 11/18/16 45.0 1.15 1.45
RAI 161118P00047500 P 11/18/16 47.5 1.80 2.15
RAI 161118P00050000 P 11/18/16 50.0 2.70 3.00
RAI 161118P00052500 P 11/18/16 52.5 4.00 4.30
RAI 161118P00055000 P 11/18/16 55.0 3.80 8.20
RAI 161118P00057500 P 11/18/16 57.5 5.90 10.30
RAI 161118P00060000 P 11/18/16 60.0 8.30 12.60
RAI 161118P00065000 P 11/18/16 65.0 13.10 17.30
RAI 161118P00070000 P 11/18/16 70.0 18.00 22.40
RAI 161118P00075000 P 11/18/16 75.0 24.30 26.20
RAI 170120C00016250 C 01/20/17 16.3 32.80 35.80
RAI 170120C00017500 C 01/20/17 17.5 30.80 35.20
RAI 170120C00018750 C 01/20/17 18.8 29.70 34.00
RAI 170120C00020000 C 01/20/17 20.0 28.30 32.70
RAI 170120C00021250 C 01/20/17 21.3 28.70 30.00
RAI 170120C00022500 C 01/20/17 22.5 25.80 30.20
RAI 170120C00023750 C 01/20/17 23.8 24.70 29.00
RAI 170120C00025000 C 01/20/17 25.0 23.30 27.70
RAI 170120C00026250 C 01/20/17 26.3 22.10 26.60
RAI 170120C00027500 C 01/20/17 27.5 20.80 25.20
RAI 170120C00028750 C 01/20/17 28.8 19.70 24.20
RAI 170120C00030000 C 01/20/17 30.0 20.00 21.20
RAI 170120C00031250 C 01/20/17 31.3 17.30 21.60
RAI 170120C00032500 C 01/20/17 32.5 17.50 18.70
RAI 170120C00033750 C 01/20/17 33.8 16.00 17.50
RAI 170120C00035000 C 01/20/17 35.0 14.80 16.30
RAI 170120C00036250 C 01/20/17 36.3 13.50 15.00
RAI 170120C00037500 C 01/20/17 37.5 12.30 13.80
RAI 170120C00038750 C 01/20/17 38.8 11.10 12.60
RAI 170120C00040000 C 01/20/17 40.0 10.10 11.70
RAI 170120C00041250 C 01/20/17 41.3 9.20 10.40
RAI 170120C00042500 C 01/20/17 42.5 8.10 9.40
RAI 170120C00043750 C 01/20/17 43.8 7.10 7.90
RAI 170120C00045000 C 01/20/17 45.0 6.10 7.20
RAI 170120C00046250 C 01/20/17 46.3 5.10 6.00
RAI 170120C00047500 C 01/20/17 47.5 4.30 5.00
RAI 170120C00048750 C 01/20/17 48.8 3.50 4.20
RAI 170120C00050000 C 01/20/17 50.0 2.90 3.30
RAI 170120C00052500 C 01/20/17 52.5 2.00 2.20
RAI 170120C00055000 C 01/20/17 55.0 1.05 1.45
RAI 170120C00057500 C 01/20/17 57.5 0.45 0.85
RAI 170120C00060000 C 01/20/17 60.0 0.15 0.60
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 0.05 0.50
RAI 170120P00026250 P 01/20/17 26.3 0.05 0.50
RAI 170120P00027500 P 01/20/17 27.5 0.05 0.55
RAI 170120P00028750 P 01/20/17 28.8 0.05 0.55
RAI 170120P00030000 P 01/20/17 30.0 0.10 0.60
RAI 170120P00031250 P 01/20/17 31.3 0.15 0.60
RAI 170120P00032500 P 01/20/17 32.5 0.15 0.65
RAI 170120P00033750 P 01/20/17 33.8 0.30 0.70
RAI 170120P00035000 P 01/20/17 35.0 0.30 0.80
RAI 170120P00036250 P 01/20/17 36.3 0.60 0.85
RAI 170120P00037500 P 01/20/17 37.5 0.70 0.95
RAI 170120P00038750 P 01/20/17 38.8 0.80 1.05
RAI 170120P00040000 P 01/20/17 40.0 0.80 1.20
RAI 170120P00041250 P 01/20/17 41.3 1.00 1.15
RAI 170120P00042500 P 01/20/17 42.5 1.15 1.40
RAI 170120P00043750 P 01/20/17 43.8 1.40 1.70
RAI 170120P00045000 P 01/20/17 45.0 1.75 2.00
RAI 170120P00046250 P 01/20/17 46.3 2.05 2.35
RAI 170120P00047500 P 01/20/17 47.5 2.40 2.70
RAI 170120P00048750 P 01/20/17 48.8 2.85 3.20
RAI 170120P00050000 P 01/20/17 50.0 3.40 3.80
RAI 170120P00052500 P 01/20/17 52.5 4.70 5.40
RAI 170120P00055000 P 01/20/17 55.0 6.30 7.20
RAI 170120P00057500 P 01/20/17 57.5 6.60 10.80
RAI 170120P00060000 P 01/20/17 60.0 10.20 11.70
RAI 170120P00065000 P 01/20/17 65.0 14.90 16.40
RAI 180119C00025000 C 01/19/18 25.0 24.70 26.40
RAI 180119C00027500 C 01/19/18 27.5 20.90 25.30
RAI 180119C00030000 C 01/19/18 30.0 18.30 22.80
RAI 180119C00032500 C 01/19/18 32.5 17.20 18.80
RAI 180119C00035000 C 01/19/18 35.0 14.80 17.00
RAI 180119C00037500 C 01/19/18 37.5 12.50 14.30
RAI 180119C00040000 C 01/19/18 40.0 10.30 12.10
RAI 180119C00042500 C 01/19/18 42.5 8.50 10.50
RAI 180119C00045000 C 01/19/18 45.0 6.80 8.80
RAI 180119C00047500 C 01/19/18 47.5 5.30 7.20
RAI 180119C00050000 C 01/19/18 50.0 4.10 5.60
RAI 180119C00052500 C 01/19/18 52.5 3.00 4.50
RAI 180119C00055000 C 01/19/18 55.0 2.10 3.50
RAI 180119C00057500 C 01/19/18 57.5 1.60 2.55
RAI 180119C00060000 C 01/19/18 60.0 1.40 1.75
RAI 180119C00065000 C 01/19/18 65.0 0.30 1.20
RAI 180119C00070000 C 01/19/18 70.0 0.05 0.55
RAI 180119P00025000 P 01/19/18 25.0 0.35 1.10
RAI 180119P00027500 P 01/19/18 27.5 0.45 1.25
RAI 180119P00030000 P 01/19/18 30.0 0.65 1.25
RAI 180119P00032500 P 01/19/18 32.5 0.85 1.75
RAI 180119P00035000 P 01/19/18 35.0 1.20 1.90
RAI 180119P00037500 P 01/19/18 37.5 1.55 2.55
RAI 180119P00040000 P 01/19/18 40.0 2.20 3.10
RAI 180119P00042500 P 01/19/18 42.5 2.80 3.90
RAI 180119P00045000 P 01/19/18 45.0 3.60 4.80
RAI 180119P00047500 P 01/19/18 47.5 4.50 5.90
RAI 180119P00050000 P 01/19/18 50.0 5.30 7.30
RAI 180119P00052500 P 01/19/18 52.5 6.70 8.60
RAI 180119P00055000 P 01/19/18 55.0 8.50 10.20
RAI 180119P00057500 P 01/19/18 57.5 10.30 11.90
RAI 180119P00060000 P 01/19/18 60.0 12.10 14.20
RAI 180119P00065000 P 01/19/18 65.0 16.00 18.40
RAI 180119P00070000 P 01/19/18 70.0 20.10 23.30

OPRA data is delayed 15 minutes.