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 (2015-04-24)Premium Content

Reynolds American Inc (RAI)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAI 150619C00037500 C 06/19/15 37.5 37.20 38.90
RAI 150619C00040000 C 06/19/15 40.0 34.60 37.20
RAI 150619C00042500 C 06/19/15 42.5 32.10 34.70
RAI 150619C00045000 C 06/19/15 45.0 29.60 32.20
RAI 150619C00047500 C 06/19/15 47.5 27.20 29.00
RAI 150619C00050000 C 06/19/15 50.0 24.70 26.50
RAI 150619C00055000 C 06/19/15 55.0 19.90 21.50
RAI 150619C00060000 C 06/19/15 60.0 14.90 17.10
RAI 150619C00065000 C 06/19/15 65.0 10.00 11.20
RAI 150619C00067500 C 06/19/15 67.5 7.60 8.80
RAI 150619C00070000 C 06/19/15 70.0 5.30 6.40
RAI 150619C00072500 C 06/19/15 72.5 3.30 4.30
RAI 150619C00075000 C 06/19/15 75.0 1.75 2.00
RAI 150619C00077500 C 06/19/15 77.5 0.85 0.95
RAI 150619C00080000 C 06/19/15 80.0 0.35 0.40
RAI 150619C00082500 C 06/19/15 82.5 0.10 0.20
RAI 150619C00085000 C 06/19/15 85.0 0.00 0.15
RAI 150619C00090000 C 06/19/15 90.0 0.00 0.10
RAI 150619C00095000 C 06/19/15 95.0 0.00 0.25
RAI 150619C00100000 C 06/19/15 100.0 0.00 0.10
RAI 150619C00105000 C 06/19/15 105.0 0.00 0.05
RAI 150619C00110000 C 06/19/15 110.0 0.00 0.05
RAI 150619P00037500 P 06/19/15 37.5 0.00 0.05
RAI 150619P00040000 P 06/19/15 40.0 0.00 0.05
RAI 150619P00042500 P 06/19/15 42.5 0.00 0.05
RAI 150619P00045000 P 06/19/15 45.0 0.00 0.05
RAI 150619P00047500 P 06/19/15 47.5 0.00 0.05
RAI 150619P00050000 P 06/19/15 50.0 0.00 0.10
RAI 150619P00055000 P 06/19/15 55.0 0.00 0.20
RAI 150619P00060000 P 06/19/15 60.0 0.00 0.35
RAI 150619P00065000 P 06/19/15 65.0 0.10 0.30
RAI 150619P00067500 P 06/19/15 67.5 0.30 0.40
RAI 150619P00070000 P 06/19/15 70.0 0.60 0.75
RAI 150619P00072500 P 06/19/15 72.5 1.20 1.35
RAI 150619P00075000 P 06/19/15 75.0 2.20 2.40
RAI 150619P00077500 P 06/19/15 77.5 3.20 4.00
RAI 150619P00080000 P 06/19/15 80.0 5.00 6.00
RAI 150619P00082500 P 06/19/15 82.5 7.20 8.40
RAI 150619P00085000 P 06/19/15 85.0 9.50 11.00
RAI 150619P00090000 P 06/19/15 90.0 14.50 15.90
RAI 150619P00095000 P 06/19/15 95.0 19.50 21.00
RAI 150619P00100000 P 06/19/15 100.0 24.30 26.10
RAI 150619P00105000 P 06/19/15 105.0 29.20 31.10
RAI 150619P00110000 P 06/19/15 110.0 34.50 36.10
RAI 150717C00040000 C 07/17/15 40.0 34.70 36.30
RAI 150717C00042500 C 07/17/15 42.5 32.20 34.70
RAI 150717C00045000 C 07/17/15 45.0 29.70 32.10
RAI 150717C00047500 C 07/17/15 47.5 27.20 29.50
RAI 150717C00050000 C 07/17/15 50.0 24.70 27.10
RAI 150717C00055000 C 07/17/15 55.0 20.00 21.50
RAI 150717C00060000 C 07/17/15 60.0 15.00 16.40
RAI 150717C00065000 C 07/17/15 65.0 10.10 11.30
RAI 150717C00067500 C 07/17/15 67.5 7.70 8.90
RAI 150717C00070000 C 07/17/15 70.0 5.60 6.60
RAI 150717C00072500 C 07/17/15 72.5 3.70 4.60
RAI 150717C00075000 C 07/17/15 75.0 2.30 2.45
RAI 150717C00077500 C 07/17/15 77.5 1.25 1.50
RAI 150717C00080000 C 07/17/15 80.0 0.60 1.00
RAI 150717C00082500 C 07/17/15 82.5 0.25 0.45
RAI 150717C00085000 C 07/17/15 85.0 0.10 0.40
RAI 150717C00090000 C 07/17/15 90.0 0.00 0.30
RAI 150717C00095000 C 07/17/15 95.0 0.00 0.25
RAI 150717C00100000 C 07/17/15 100.0 0.00 0.25
RAI 150717C00105000 C 07/17/15 105.0 0.00 0.20
RAI 150717C00110000 C 07/17/15 110.0 0.00 0.10
RAI 150717C00115000 C 07/17/15 115.0 0.00 0.05
RAI 150717P00040000 P 07/17/15 40.0 0.00 0.05
RAI 150717P00042500 P 07/17/15 42.5 0.00 0.10
RAI 150717P00045000 P 07/17/15 45.0 0.00 0.15
RAI 150717P00047500 P 07/17/15 47.5 0.00 0.30
RAI 150717P00050000 P 07/17/15 50.0 0.00 0.30
RAI 150717P00055000 P 07/17/15 55.0 0.00 0.35
RAI 150717P00060000 P 07/17/15 60.0 0.05 0.25
RAI 150717P00065000 P 07/17/15 65.0 0.30 0.45
RAI 150717P00067500 P 07/17/15 67.5 0.45 0.80
RAI 150717P00070000 P 07/17/15 70.0 0.95 1.20
RAI 150717P00072500 P 07/17/15 72.5 1.60 1.90
RAI 150717P00075000 P 07/17/15 75.0 2.60 2.90
RAI 150717P00077500 P 07/17/15 77.5 3.70 4.40
RAI 150717P00080000 P 07/17/15 80.0 5.40 6.30
RAI 150717P00082500 P 07/17/15 82.5 7.40 8.50
RAI 150717P00085000 P 07/17/15 85.0 9.60 10.90
RAI 150717P00090000 P 07/17/15 90.0 14.50 16.00
RAI 150717P00095000 P 07/17/15 95.0 19.50 21.00
RAI 150717P00100000 P 07/17/15 100.0 24.30 26.10
RAI 150717P00105000 P 07/17/15 105.0 29.30 31.00
RAI 150717P00110000 P 07/17/15 110.0 34.30 36.10
RAI 150717P00115000 P 07/17/15 115.0 39.30 41.00
RAI 150821C00045000 C 08/21/15 45.0 29.60 31.40
RAI 150821C00047500 C 08/21/15 47.5 27.10 29.70
RAI 150821C00050000 C 08/21/15 50.0 24.60 26.50
RAI 150821C00055000 C 08/21/15 55.0 19.80 21.30
RAI 150821C00057500 C 08/21/15 57.5 17.40 18.80
RAI 150821C00060000 C 08/21/15 60.0 14.90 16.50
RAI 150821C00062500 C 08/21/15 62.5 12.50 14.70
RAI 150821C00065000 C 08/21/15 65.0 10.20 11.50
RAI 150821C00067500 C 08/21/15 67.5 8.00 9.10
RAI 150821C00070000 C 08/21/15 70.0 6.00 6.80
RAI 150821C00072500 C 08/21/15 72.5 4.30 5.20
RAI 150821C00075000 C 08/21/15 75.0 3.00 3.20
RAI 150821C00077500 C 08/21/15 77.5 1.85 2.05
RAI 150821C00080000 C 08/21/15 80.0 1.10 1.30
RAI 150821C00082500 C 08/21/15 82.5 0.60 0.85
RAI 150821C00085000 C 08/21/15 85.0 0.30 0.50
RAI 150821C00090000 C 08/21/15 90.0 0.10 0.20
RAI 150821P00045000 P 08/21/15 45.0 0.00 0.35
RAI 150821P00047500 P 08/21/15 47.5 0.00 0.40
RAI 150821P00050000 P 08/21/15 50.0 0.00 0.30
RAI 150821P00055000 P 08/21/15 55.0 0.05 0.30
RAI 150821P00057500 P 08/21/15 57.5 0.10 0.35
RAI 150821P00060000 P 08/21/15 60.0 0.15 0.50
RAI 150821P00062500 P 08/21/15 62.5 0.40 0.50
RAI 150821P00065000 P 08/21/15 65.0 0.60 0.75
RAI 150821P00067500 P 08/21/15 67.5 0.95 1.15
RAI 150821P00070000 P 08/21/15 70.0 1.30 1.75
RAI 150821P00072500 P 08/21/15 72.5 2.25 2.55
RAI 150821P00075000 P 08/21/15 75.0 3.30 3.60
RAI 150821P00077500 P 08/21/15 77.5 4.30 5.00
RAI 150821P00080000 P 08/21/15 80.0 5.90 6.80
RAI 150821P00082500 P 08/21/15 82.5 7.70 8.80
RAI 150821P00085000 P 08/21/15 85.0 9.90 11.00
RAI 150821P00090000 P 08/21/15 90.0 14.60 16.00
RAI 151120C00035000 C 11/20/15 35.0 39.60 42.40
RAI 151120C00037500 C 11/20/15 37.5 37.10 40.00
RAI 151120C00040000 C 11/20/15 40.0 34.60 37.60
RAI 151120C00042500 C 11/20/15 42.5 32.10 35.00
RAI 151120C00045000 C 11/20/15 45.0 29.60 32.60
RAI 151120C00047500 C 11/20/15 47.5 27.10 30.00
RAI 151120C00050000 C 11/20/15 50.0 24.60 26.60
RAI 151120C00055000 C 11/20/15 55.0 19.90 22.60
RAI 151120C00060000 C 11/20/15 60.0 14.90 16.50
RAI 151120C00062500 C 11/20/15 62.5 12.80 13.90
RAI 151120C00065000 C 11/20/15 65.0 10.50 11.70
RAI 151120C00067500 C 11/20/15 67.5 8.60 9.60
RAI 151120C00070000 C 11/20/15 70.0 6.70 7.70
RAI 151120C00072500 C 11/20/15 72.5 5.20 6.10
RAI 151120C00075000 C 11/20/15 75.0 3.90 4.40
RAI 151120C00077500 C 11/20/15 77.5 2.80 3.20
RAI 151120C00080000 C 11/20/15 80.0 1.95 2.45
RAI 151120C00082500 C 11/20/15 82.5 1.30 1.70
RAI 151120C00085000 C 11/20/15 85.0 0.75 1.15
RAI 151120C00090000 C 11/20/15 90.0 0.25 0.65
RAI 151120C00095000 C 11/20/15 95.0 0.10 0.50
RAI 151120C00100000 C 11/20/15 100.0 0.00 0.45
RAI 151120C00105000 C 11/20/15 105.0 0.00 0.45
RAI 151120P00035000 P 11/20/15 35.0 0.00 0.15
RAI 151120P00037500 P 11/20/15 37.5 0.00 0.45
RAI 151120P00040000 P 11/20/15 40.0 0.00 0.50
RAI 151120P00042500 P 11/20/15 42.5 0.05 0.50
RAI 151120P00045000 P 11/20/15 45.0 0.10 0.50
RAI 151120P00047500 P 11/20/15 47.5 0.10 0.50
RAI 151120P00050000 P 11/20/15 50.0 0.15 0.50
RAI 151120P00055000 P 11/20/15 55.0 0.25 0.65
RAI 151120P00060000 P 11/20/15 60.0 0.60 0.85
RAI 151120P00062500 P 11/20/15 62.5 0.90 1.25
RAI 151120P00065000 P 11/20/15 65.0 1.30 1.75
RAI 151120P00067500 P 11/20/15 67.5 1.80 2.25
RAI 151120P00070000 P 11/20/15 70.0 2.40 2.85
RAI 151120P00072500 P 11/20/15 72.5 3.30 3.80
RAI 151120P00075000 P 11/20/15 75.0 4.50 5.00
RAI 151120P00077500 P 11/20/15 77.5 5.70 6.50
RAI 151120P00080000 P 11/20/15 80.0 7.30 8.20
RAI 151120P00082500 P 11/20/15 82.5 9.10 10.00
RAI 151120P00085000 P 11/20/15 85.0 10.90 12.30
RAI 151120P00090000 P 11/20/15 90.0 15.30 16.80
RAI 151120P00095000 P 11/20/15 95.0 20.00 21.80
RAI 151120P00100000 P 11/20/15 100.0 24.90 26.90
RAI 151120P00105000 P 11/20/15 105.0 29.80 33.00
RAI 160115C00030000 C 01/15/16 30.0 43.00 47.40
RAI 160115C00032500 C 01/15/16 32.5 41.20 44.80
RAI 160115C00035000 C 01/15/16 35.0 38.70 42.40
RAI 160115C00037500 C 01/15/16 37.5 36.20 39.90
RAI 160115C00040000 C 01/15/16 40.0 33.70 37.40
RAI 160115C00042500 C 01/15/16 42.5 31.20 34.80
RAI 160115C00045000 C 01/15/16 45.0 29.60 32.30
RAI 160115C00047500 C 01/15/16 47.5 26.40 29.70
RAI 160115C00050000 C 01/15/16 50.0 24.60 26.50
RAI 160115C00052500 C 01/15/16 52.5 22.20 24.70
RAI 160115C00055000 C 01/15/16 55.0 19.90 21.30
RAI 160115C00057500 C 01/15/16 57.5 17.40 19.00
RAI 160115C00060000 C 01/15/16 60.0 15.00 16.60
RAI 160115C00062500 C 01/15/16 62.5 12.80 14.20
RAI 160115C00065000 C 01/15/16 65.0 10.60 12.20
RAI 160115C00067500 C 01/15/16 67.5 8.90 9.80
RAI 160115C00070000 C 01/15/16 70.0 7.00 8.00
RAI 160115C00072500 C 01/15/16 72.5 5.50 6.40
RAI 160115C00075000 C 01/15/16 75.0 4.20 4.90
RAI 160115C00077500 C 01/15/16 77.5 3.10 3.40
RAI 160115C00080000 C 01/15/16 80.0 2.20 2.85
RAI 160115C00082500 C 01/15/16 82.5 1.55 2.05
RAI 160115C00085000 C 01/15/16 85.0 1.00 1.30
RAI 160115C00090000 C 01/15/16 90.0 0.40 0.80
RAI 160115C00095000 C 01/15/16 95.0 0.10 0.50
RAI 160115C00100000 C 01/15/16 100.0 0.10 0.50
RAI 160115P00030000 P 01/15/16 30.0 0.00 0.20
RAI 160115P00032500 P 01/15/16 32.5 0.00 0.40
RAI 160115P00035000 P 01/15/16 35.0 0.00 0.50
RAI 160115P00037500 P 01/15/16 37.5 0.00 0.50
RAI 160115P00040000 P 01/15/16 40.0 0.00 0.50
RAI 160115P00042500 P 01/15/16 42.5 0.05 0.50
RAI 160115P00045000 P 01/15/16 45.0 0.05 0.50
RAI 160115P00047500 P 01/15/16 47.5 0.10 0.55
RAI 160115P00050000 P 01/15/16 50.0 0.20 0.65
RAI 160115P00052500 P 01/15/16 52.5 0.30 0.80
RAI 160115P00055000 P 01/15/16 55.0 0.55 0.90
RAI 160115P00057500 P 01/15/16 57.5 0.80 1.15
RAI 160115P00060000 P 01/15/16 60.0 1.10 1.40
RAI 160115P00062500 P 01/15/16 62.5 1.50 1.75
RAI 160115P00065000 P 01/15/16 65.0 1.95 2.20
RAI 160115P00067500 P 01/15/16 67.5 2.55 3.00
RAI 160115P00070000 P 01/15/16 70.0 3.30 3.70
RAI 160115P00072500 P 01/15/16 72.5 4.20 4.70
RAI 160115P00075000 P 01/15/16 75.0 5.50 5.90
RAI 160115P00077500 P 01/15/16 77.5 6.50 7.40
RAI 160115P00080000 P 01/15/16 80.0 8.10 9.00
RAI 160115P00082500 P 01/15/16 82.5 9.90 10.80
RAI 160115P00085000 P 01/15/16 85.0 11.70 13.10
RAI 160115P00090000 P 01/15/16 90.0 16.00 17.40
RAI 160115P00095000 P 01/15/16 95.0 20.40 22.30
RAI 160115P00100000 P 01/15/16 100.0 25.40 27.20
RAI 170120C00032500 C 01/20/17 32.5 40.60 45.00
RAI 170120C00035000 C 01/20/17 35.0 38.00 42.50
RAI 170120C00037500 C 01/20/17 37.5 37.00 40.00
RAI 170120C00040000 C 01/20/17 40.0 33.10 37.60
RAI 170120C00042500 C 01/20/17 42.5 32.00 35.00
RAI 170120C00045000 C 01/20/17 45.0 28.10 32.60
RAI 170120C00047500 C 01/20/17 47.5 27.00 30.00
RAI 170120C00050000 C 01/20/17 50.0 23.50 27.60
RAI 170120C00052500 C 01/20/17 52.5 22.00 25.00
RAI 170120C00055000 C 01/20/17 55.0 18.80 21.50
RAI 170120C00057500 C 01/20/17 57.5 17.10 19.60
RAI 170120C00060000 C 01/20/17 60.0 14.90 17.50
RAI 170120C00062500 C 01/20/17 62.5 12.90 15.70
RAI 170120C00065000 C 01/20/17 65.0 11.00 13.80
RAI 170120C00067500 C 01/20/17 67.5 9.90 11.70
RAI 170120C00070000 C 01/20/17 70.0 8.30 10.10
RAI 170120C00072500 C 01/20/17 72.5 6.90 8.70
RAI 170120C00075000 C 01/20/17 75.0 5.60 7.40
RAI 170120C00077500 C 01/20/17 77.5 4.70 6.20
RAI 170120C00080000 C 01/20/17 80.0 3.80 5.20
RAI 170120C00082500 C 01/20/17 82.5 3.00 4.40
RAI 170120C00085000 C 01/20/17 85.0 2.30 3.60
RAI 170120C00090000 C 01/20/17 90.0 1.55 2.40
RAI 170120C00095000 C 01/20/17 95.0 0.80 1.60
RAI 170120C00100000 C 01/20/17 100.0 0.35 1.30
RAI 170120C00105000 C 01/20/17 105.0 0.05 1.00
RAI 170120P00032500 P 01/20/17 32.5 0.10 1.00
RAI 170120P00035000 P 01/20/17 35.0 0.20 1.00
RAI 170120P00037500 P 01/20/17 37.5 0.30 1.10
RAI 170120P00040000 P 01/20/17 40.0 0.30 1.20
RAI 170120P00042500 P 01/20/17 42.5 0.50 1.35
RAI 170120P00045000 P 01/20/17 45.0 0.55 1.55
RAI 170120P00047500 P 01/20/17 47.5 0.80 1.40
RAI 170120P00050000 P 01/20/17 50.0 1.05 1.95
RAI 170120P00052500 P 01/20/17 52.5 1.40 2.35
RAI 170120P00055000 P 01/20/17 55.0 1.80 2.70
RAI 170120P00057500 P 01/20/17 57.5 2.10 3.40
RAI 170120P00060000 P 01/20/17 60.0 2.50 4.10
RAI 170120P00062500 P 01/20/17 62.5 3.20 4.70
RAI 170120P00065000 P 01/20/17 65.0 4.00 5.50
RAI 170120P00067500 P 01/20/17 67.5 4.90 6.40
RAI 170120P00070000 P 01/20/17 70.0 5.80 7.50
RAI 170120P00072500 P 01/20/17 72.5 6.90 8.80
RAI 170120P00075000 P 01/20/17 75.0 8.30 10.10
RAI 170120P00077500 P 01/20/17 77.5 9.70 11.50
RAI 170120P00080000 P 01/20/17 80.0 10.70 13.50
RAI 170120P00082500 P 01/20/17 82.5 12.40 15.20
RAI 170120P00085000 P 01/20/17 85.0 14.20 17.10
RAI 170120P00090000 P 01/20/17 90.0 18.20 21.20
RAI 170120P00095000 P 01/20/17 95.0 22.00 25.20
RAI 170120P00100000 P 01/20/17 100.0 26.40 29.50
RAI 170120P00105000 P 01/20/17 105.0 31.10 34.20

OPRA data is delayed 15 minutes.