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 (2015-07-24)Premium Content

Reynolds American Inc (RAI)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAI 150918C00040000 C 09/18/15 40.0 43.60 45.00
RAI 150918C00042500 C 09/18/15 42.5 41.20 42.50
RAI 150918C00045000 C 09/18/15 45.0 38.70 40.00
RAI 150918C00047500 C 09/18/15 47.5 36.20 37.50
RAI 150918C00050000 C 09/18/15 50.0 33.70 35.00
RAI 150918C00055000 C 09/18/15 55.0 28.70 30.00
RAI 150918C00060000 C 09/18/15 60.0 23.70 25.00
RAI 150918C00065000 C 09/18/15 65.0 19.00 20.00
RAI 150918C00070000 C 09/18/15 70.0 14.00 15.00
RAI 150918C00072500 C 09/18/15 72.5 11.30 12.50
RAI 150918C00075000 C 09/18/15 75.0 8.90 9.90
RAI 150918C00077500 C 09/18/15 77.5 6.50 7.60
RAI 150918C00080000 C 09/18/15 80.0 4.30 5.20
RAI 150918C00082500 C 09/18/15 82.5 2.70 3.20
RAI 150918C00085000 C 09/18/15 85.0 1.40 1.65
RAI 150918C00087500 C 09/18/15 87.5 0.55 0.75
RAI 150918C00090000 C 09/18/15 90.0 0.15 0.30
RAI 150918C00092500 C 09/18/15 92.5 0.00 0.20
RAI 150918C00095000 C 09/18/15 95.0 0.00 0.15
RAI 150918C00097500 C 09/18/15 97.5 0.00 0.25
RAI 150918C00100000 C 09/18/15 100.0 0.00 0.20
RAI 150918C00105000 C 09/18/15 105.0 0.00 0.30
RAI 150918C00110000 C 09/18/15 110.0 0.00 0.30
RAI 150918C00115000 C 09/18/15 115.0 0.00 0.35
RAI 150918P00040000 P 09/18/15 40.0 0.00 0.25
RAI 150918P00042500 P 09/18/15 42.5 0.00 0.25
RAI 150918P00045000 P 09/18/15 45.0 0.00 0.25
RAI 150918P00047500 P 09/18/15 47.5 0.00 0.25
RAI 150918P00050000 P 09/18/15 50.0 0.00 0.25
RAI 150918P00055000 P 09/18/15 55.0 0.00 0.25
RAI 150918P00060000 P 09/18/15 60.0 0.00 0.25
RAI 150918P00065000 P 09/18/15 65.0 0.00 0.25
RAI 150918P00070000 P 09/18/15 70.0 0.00 0.15
RAI 150918P00072500 P 09/18/15 72.5 0.00 0.50
RAI 150918P00075000 P 09/18/15 75.0 0.15 0.35
RAI 150918P00077500 P 09/18/15 77.5 0.25 0.70
RAI 150918P00080000 P 09/18/15 80.0 0.60 1.10
RAI 150918P00082500 P 09/18/15 82.5 1.35 1.65
RAI 150918P00085000 P 09/18/15 85.0 2.45 2.90
RAI 150918P00087500 P 09/18/15 87.5 4.00 4.80
RAI 150918P00090000 P 09/18/15 90.0 5.90 7.00
RAI 150918P00092500 P 09/18/15 92.5 8.20 9.50
RAI 150918P00095000 P 09/18/15 95.0 10.90 11.80
RAI 150918P00097500 P 09/18/15 97.5 13.30 14.60
RAI 150918P00100000 P 09/18/15 100.0 14.70 17.30
RAI 150918P00105000 P 09/18/15 105.0 20.70 22.10
RAI 150918P00110000 P 09/18/15 110.0 25.80 27.10
RAI 150918P00115000 P 09/18/15 115.0 30.40 32.40
RAI 151016C00042500 C 10/16/15 42.5 41.20 42.50
RAI 151016C00045000 C 10/16/15 45.0 38.70 40.00
RAI 151016C00050000 C 10/16/15 50.0 33.70 35.00
RAI 151016C00055000 C 10/16/15 55.0 28.70 30.00
RAI 151016C00060000 C 10/16/15 60.0 23.90 25.40
RAI 151016C00065000 C 10/16/15 65.0 18.90 20.20
RAI 151016C00070000 C 10/16/15 70.0 13.90 15.40
RAI 151016C00075000 C 10/16/15 75.0 9.10 10.00
RAI 151016C00077500 C 10/16/15 77.5 6.90 7.90
RAI 151016C00080000 C 10/16/15 80.0 4.90 5.80
RAI 151016C00082500 C 10/16/15 82.5 3.30 4.00
RAI 151016C00085000 C 10/16/15 85.0 2.20 2.45
RAI 151016C00087500 C 10/16/15 87.5 1.10 1.45
RAI 151016C00090000 C 10/16/15 90.0 0.50 0.85
RAI 151016C00092500 C 10/16/15 92.5 0.20 0.60
RAI 151016C00095000 C 10/16/15 95.0 0.10 0.40
RAI 151016C00100000 C 10/16/15 100.0 0.00 0.40
RAI 151016C00105000 C 10/16/15 105.0 0.00 0.30
RAI 151016C00110000 C 10/16/15 110.0 0.00 0.35
RAI 151016C00115000 C 10/16/15 115.0 0.00 0.35
RAI 151016C00120000 C 10/16/15 120.0 0.00 0.35
RAI 151016C00125000 C 10/16/15 125.0 0.00 0.35
RAI 151016P00042500 P 10/16/15 42.5 0.00 0.30
RAI 151016P00045000 P 10/16/15 45.0 0.00 0.30
RAI 151016P00050000 P 10/16/15 50.0 0.00 0.35
RAI 151016P00055000 P 10/16/15 55.0 0.00 0.35
RAI 151016P00060000 P 10/16/15 60.0 0.00 0.40
RAI 151016P00065000 P 10/16/15 65.0 0.00 0.25
RAI 151016P00070000 P 10/16/15 70.0 0.10 0.50
RAI 151016P00075000 P 10/16/15 75.0 0.45 0.75
RAI 151016P00077500 P 10/16/15 77.5 0.75 1.05
RAI 151016P00080000 P 10/16/15 80.0 1.30 1.65
RAI 151016P00082500 P 10/16/15 82.5 2.10 2.50
RAI 151016P00085000 P 10/16/15 85.0 3.20 3.80
RAI 151016P00087500 P 10/16/15 87.5 4.60 5.50
RAI 151016P00090000 P 10/16/15 90.0 6.50 7.40
RAI 151016P00092500 P 10/16/15 92.5 8.60 9.60
RAI 151016P00095000 P 10/16/15 95.0 10.50 11.90
RAI 151016P00100000 P 10/16/15 100.0 15.90 16.80
RAI 151016P00105000 P 10/16/15 105.0 20.40 22.00
RAI 151016P00110000 P 10/16/15 110.0 25.70 27.10
RAI 151016P00115000 P 10/16/15 115.0 30.80 32.10
RAI 151016P00120000 P 10/16/15 120.0 35.80 37.10
RAI 151016P00125000 P 10/16/15 125.0 40.80 42.10
RAI 151120C00035000 C 11/20/15 35.0 48.60 50.00
RAI 151120C00037500 C 11/20/15 37.5 46.10 47.50
RAI 151120C00040000 C 11/20/15 40.0 43.60 45.00
RAI 151120C00042500 C 11/20/15 42.5 41.10 42.50
RAI 151120C00045000 C 11/20/15 45.0 38.60 40.00
RAI 151120C00047500 C 11/20/15 47.5 36.10 37.50
RAI 151120C00050000 C 11/20/15 50.0 33.80 35.20
RAI 151120C00055000 C 11/20/15 55.0 28.80 30.00
RAI 151120C00060000 C 11/20/15 60.0 23.90 25.10
RAI 151120C00062500 C 11/20/15 62.5 21.20 22.50
RAI 151120C00065000 C 11/20/15 65.0 18.20 20.10
RAI 151120C00067500 C 11/20/15 67.5 16.40 17.60
RAI 151120C00070000 C 11/20/15 70.0 13.80 15.00
RAI 151120C00072500 C 11/20/15 72.5 11.60 12.70
RAI 151120C00075000 C 11/20/15 75.0 9.60 10.30
RAI 151120C00077500 C 11/20/15 77.5 7.40 8.30
RAI 151120C00080000 C 11/20/15 80.0 5.50 6.40
RAI 151120C00082500 C 11/20/15 82.5 4.00 4.70
RAI 151120C00085000 C 11/20/15 85.0 3.10 3.30
RAI 151120C00087500 C 11/20/15 87.5 2.05 2.25
RAI 151120C00090000 C 11/20/15 90.0 1.25 1.50
RAI 151120C00092500 C 11/20/15 92.5 0.65 1.00
RAI 151120C00095000 C 11/20/15 95.0 0.30 0.75
RAI 151120C00097500 C 11/20/15 97.5 0.10 0.50
RAI 151120C00100000 C 11/20/15 100.0 0.10 0.45
RAI 151120C00105000 C 11/20/15 105.0 0.00 0.40
RAI 151120P00035000 P 11/20/15 35.0 0.00 0.40
RAI 151120P00037500 P 11/20/15 37.5 0.00 0.35
RAI 151120P00040000 P 11/20/15 40.0 0.00 0.35
RAI 151120P00042500 P 11/20/15 42.5 0.00 0.40
RAI 151120P00045000 P 11/20/15 45.0 0.00 0.40
RAI 151120P00047500 P 11/20/15 47.5 0.00 0.35
RAI 151120P00050000 P 11/20/15 50.0 0.05 0.35
RAI 151120P00055000 P 11/20/15 55.0 0.00 0.45
RAI 151120P00060000 P 11/20/15 60.0 0.10 0.40
RAI 151120P00062500 P 11/20/15 62.5 0.05 0.50
RAI 151120P00065000 P 11/20/15 65.0 0.10 0.50
RAI 151120P00067500 P 11/20/15 67.5 0.20 0.60
RAI 151120P00070000 P 11/20/15 70.0 0.35 0.70
RAI 151120P00072500 P 11/20/15 72.5 0.60 0.95
RAI 151120P00075000 P 11/20/15 75.0 0.90 1.15
RAI 151120P00077500 P 11/20/15 77.5 1.35 1.60
RAI 151120P00080000 P 11/20/15 80.0 2.00 2.20
RAI 151120P00082500 P 11/20/15 82.5 2.85 3.20
RAI 151120P00085000 P 11/20/15 85.0 4.10 4.60
RAI 151120P00087500 P 11/20/15 87.5 5.40 6.30
RAI 151120P00090000 P 11/20/15 90.0 7.10 8.00
RAI 151120P00092500 P 11/20/15 92.5 9.00 10.10
RAI 151120P00095000 P 11/20/15 95.0 11.00 12.30
RAI 151120P00097500 P 11/20/15 97.5 13.40 14.90
RAI 151120P00100000 P 11/20/15 100.0 15.70 17.00
RAI 151120P00105000 P 11/20/15 105.0 20.70 21.80
RAI 160115C00030000 C 01/15/16 30.0 53.60 55.00
RAI 160115C00032500 C 01/15/16 32.5 51.10 52.50
RAI 160115C00035000 C 01/15/16 35.0 48.70 50.00
RAI 160115C00037500 C 01/15/16 37.5 46.10 47.50
RAI 160115C00040000 C 01/15/16 40.0 43.70 45.00
RAI 160115C00042500 C 01/15/16 42.5 41.10 42.50
RAI 160115C00045000 C 01/15/16 45.0 38.70 40.00
RAI 160115C00047500 C 01/15/16 47.5 36.10 37.50
RAI 160115C00050000 C 01/15/16 50.0 33.80 35.60
RAI 160115C00052500 C 01/15/16 52.5 31.10 33.10
RAI 160115C00055000 C 01/15/16 55.0 28.50 30.60
RAI 160115C00057500 C 01/15/16 57.5 26.00 27.80
RAI 160115C00060000 C 01/15/16 60.0 23.50 25.60
RAI 160115C00062500 C 01/15/16 62.5 21.20 23.30
RAI 160115C00065000 C 01/15/16 65.0 18.80 20.70
RAI 160115C00067500 C 01/15/16 67.5 16.40 17.70
RAI 160115C00070000 C 01/15/16 70.0 14.00 15.30
RAI 160115C00072500 C 01/15/16 72.5 11.90 13.00
RAI 160115C00075000 C 01/15/16 75.0 9.90 10.70
RAI 160115C00077500 C 01/15/16 77.5 7.70 8.70
RAI 160115C00080000 C 01/15/16 80.0 6.40 6.90
RAI 160115C00082500 C 01/15/16 82.5 4.70 5.30
RAI 160115C00085000 C 01/15/16 85.0 3.80 4.00
RAI 160115C00087500 C 01/15/16 87.5 2.70 2.85
RAI 160115C00090000 C 01/15/16 90.0 1.55 2.00
RAI 160115C00092500 C 01/15/16 92.5 1.00 1.40
RAI 160115C00095000 C 01/15/16 95.0 0.60 1.00
RAI 160115C00097500 C 01/15/16 97.5 0.35 0.80
RAI 160115C00100000 C 01/15/16 100.0 0.25 0.60
RAI 160115P00030000 P 01/15/16 30.0 0.00 0.45
RAI 160115P00032500 P 01/15/16 32.5 0.00 0.45
RAI 160115P00035000 P 01/15/16 35.0 0.00 0.45
RAI 160115P00037500 P 01/15/16 37.5 0.00 0.45
RAI 160115P00040000 P 01/15/16 40.0 0.00 0.35
RAI 160115P00042500 P 01/15/16 42.5 0.00 0.25
RAI 160115P00045000 P 01/15/16 45.0 0.00 0.30
RAI 160115P00047500 P 01/15/16 47.5 0.00 0.50
RAI 160115P00050000 P 01/15/16 50.0 0.05 0.50
RAI 160115P00052500 P 01/15/16 52.5 0.05 0.50
RAI 160115P00055000 P 01/15/16 55.0 0.10 0.50
RAI 160115P00057500 P 01/15/16 57.5 0.20 0.50
RAI 160115P00060000 P 01/15/16 60.0 0.30 0.50
RAI 160115P00062500 P 01/15/16 62.5 0.30 0.55
RAI 160115P00065000 P 01/15/16 65.0 0.40 0.70
RAI 160115P00067500 P 01/15/16 67.5 0.65 0.90
RAI 160115P00070000 P 01/15/16 70.0 0.90 1.15
RAI 160115P00072500 P 01/15/16 72.5 1.20 1.40
RAI 160115P00075000 P 01/15/16 75.0 1.60 1.85
RAI 160115P00077500 P 01/15/16 77.5 2.20 2.50
RAI 160115P00080000 P 01/15/16 80.0 3.10 3.40
RAI 160115P00082500 P 01/15/16 82.5 4.00 4.30
RAI 160115P00085000 P 01/15/16 85.0 5.20 5.70
RAI 160115P00087500 P 01/15/16 87.5 6.50 7.40
RAI 160115P00090000 P 01/15/16 90.0 8.30 9.20
RAI 160115P00092500 P 01/15/16 92.5 10.10 11.20
RAI 160115P00095000 P 01/15/16 95.0 12.00 13.50
RAI 160115P00097500 P 01/15/16 97.5 14.50 15.60
RAI 160115P00100000 P 01/15/16 100.0 16.40 18.10
RAI 160219C00040000 C 02/19/16 40.0 43.60 45.00
RAI 160219C00042500 C 02/19/16 42.5 41.10 42.50
RAI 160219C00045000 C 02/19/16 45.0 38.60 40.00
RAI 160219C00047500 C 02/19/16 47.5 36.10 37.50
RAI 160219C00050000 C 02/19/16 50.0 33.20 35.80
RAI 160219C00055000 C 02/19/16 55.0 28.60 30.00
RAI 160219C00060000 C 02/19/16 60.0 23.60 25.00
RAI 160219C00065000 C 02/19/16 65.0 18.70 20.20
RAI 160219C00067500 C 02/19/16 67.5 16.30 17.80
RAI 160219C00070000 C 02/19/16 70.0 13.90 15.40
RAI 160219C00072500 C 02/19/16 72.5 12.00 13.10
RAI 160219C00075000 C 02/19/16 75.0 9.90 11.10
RAI 160219C00077500 C 02/19/16 77.5 8.00 9.20
RAI 160219C00080000 C 02/19/16 80.0 6.30 7.40
RAI 160219C00082500 C 02/19/16 82.5 5.20 5.60
RAI 160219C00085000 C 02/19/16 85.0 4.20 4.30
RAI 160219C00087500 C 02/19/16 87.5 3.10 3.30
RAI 160219C00090000 C 02/19/16 90.0 1.95 2.50
RAI 160219C00092500 C 02/19/16 92.5 1.40 1.80
RAI 160219C00095000 C 02/19/16 95.0 0.90 1.35
RAI 160219C00097500 C 02/19/16 97.5 0.55 1.00
RAI 160219C00100000 C 02/19/16 100.0 0.30 0.80
RAI 160219C00105000 C 02/19/16 105.0 0.00 0.50
RAI 160219C00110000 C 02/19/16 110.0 0.00 0.50
RAI 160219C00115000 C 02/19/16 115.0 0.00 0.50
RAI 160219P00040000 P 02/19/16 40.0 0.00 0.50
RAI 160219P00042500 P 02/19/16 42.5 0.00 0.50
RAI 160219P00045000 P 02/19/16 45.0 0.00 0.50
RAI 160219P00047500 P 02/19/16 47.5 0.00 0.50
RAI 160219P00050000 P 02/19/16 50.0 0.00 0.50
RAI 160219P00055000 P 02/19/16 55.0 0.00 0.50
RAI 160219P00060000 P 02/19/16 60.0 0.15 0.65
RAI 160219P00065000 P 02/19/16 65.0 0.40 0.90
RAI 160219P00067500 P 02/19/16 67.5 0.65 1.10
RAI 160219P00070000 P 02/19/16 70.0 0.95 1.35
RAI 160219P00072500 P 02/19/16 72.5 1.40 1.75
RAI 160219P00075000 P 02/19/16 75.0 1.80 2.20
RAI 160219P00077500 P 02/19/16 77.5 2.40 2.90
RAI 160219P00080000 P 02/19/16 80.0 3.20 3.80
RAI 160219P00082500 P 02/19/16 82.5 4.30 4.90
RAI 160219P00085000 P 02/19/16 85.0 5.40 6.40
RAI 160219P00087500 P 02/19/16 87.5 6.90 7.90
RAI 160219P00090000 P 02/19/16 90.0 8.50 9.50
RAI 160219P00092500 P 02/19/16 92.5 10.20 11.70
RAI 160219P00095000 P 02/19/16 95.0 12.30 13.80
RAI 160219P00097500 P 02/19/16 97.5 14.40 15.90
RAI 160219P00100000 P 02/19/16 100.0 16.50 18.00
RAI 160219P00105000 P 02/19/16 105.0 21.60 22.90
RAI 160219P00110000 P 02/19/16 110.0 26.50 27.80
RAI 160219P00115000 P 02/19/16 115.0 30.60 32.90
RAI 170120C00032500 C 01/20/17 32.5 49.70 54.00
RAI 170120C00035000 C 01/20/17 35.0 47.30 51.60
RAI 170120C00037500 C 01/20/17 37.5 44.70 49.00
RAI 170120C00040000 C 01/20/17 40.0 42.30 46.60
RAI 170120C00042500 C 01/20/17 42.5 41.10 44.00
RAI 170120C00045000 C 01/20/17 45.0 37.30 41.60
RAI 170120C00047500 C 01/20/17 47.5 34.70 39.00
RAI 170120C00050000 C 01/20/17 50.0 32.00 36.50
RAI 170120C00052500 C 01/20/17 52.5 30.00 34.00
RAI 170120C00055000 C 01/20/17 55.0 28.40 30.30
RAI 170120C00057500 C 01/20/17 57.5 24.80 28.80
RAI 170120C00060000 C 01/20/17 60.0 22.40 26.40
RAI 170120C00062500 C 01/20/17 62.5 20.90 23.60
RAI 170120C00065000 C 01/20/17 65.0 18.30 21.80
RAI 170120C00067500 C 01/20/17 67.5 16.40 18.60
RAI 170120C00070000 C 01/20/17 70.0 14.40 16.70
RAI 170120C00072500 C 01/20/17 72.5 12.50 14.80
RAI 170120C00075000 C 01/20/17 75.0 10.10 12.80
RAI 170120C00077500 C 01/20/17 77.5 9.20 11.10
RAI 170120C00080000 C 01/20/17 80.0 7.80 9.70
RAI 170120C00082500 C 01/20/17 82.5 7.00 8.30
RAI 170120C00085000 C 01/20/17 85.0 5.30 7.20
RAI 170120C00087500 C 01/20/17 87.5 4.40 6.00
RAI 170120C00090000 C 01/20/17 90.0 3.50 4.80
RAI 170120C00092500 C 01/20/17 92.5 2.80 4.20
RAI 170120C00095000 C 01/20/17 95.0 2.10 3.60
RAI 170120C00097500 C 01/20/17 97.5 1.90 2.90
RAI 170120C00100000 C 01/20/17 100.0 1.50 2.45
RAI 170120C00105000 C 01/20/17 105.0 0.80 1.80
RAI 170120C00110000 C 01/20/17 110.0 0.35 1.35
RAI 170120C00115000 C 01/20/17 115.0 0.30 1.10
RAI 170120P00032500 P 01/20/17 32.5 0.00 0.95
RAI 170120P00035000 P 01/20/17 35.0 0.00 0.95
RAI 170120P00037500 P 01/20/17 37.5 0.00 1.00
RAI 170120P00040000 P 01/20/17 40.0 0.05 1.00
RAI 170120P00042500 P 01/20/17 42.5 0.15 1.00
RAI 170120P00045000 P 01/20/17 45.0 0.20 1.05
RAI 170120P00047500 P 01/20/17 47.5 0.30 1.15
RAI 170120P00050000 P 01/20/17 50.0 0.45 1.25
RAI 170120P00052500 P 01/20/17 52.5 0.80 1.40
RAI 170120P00055000 P 01/20/17 55.0 0.80 1.55
RAI 170120P00057500 P 01/20/17 57.5 1.05 1.55
RAI 170120P00060000 P 01/20/17 60.0 1.30 2.10
RAI 170120P00062500 P 01/20/17 62.5 1.60 2.60
RAI 170120P00065000 P 01/20/17 65.0 2.00 3.30
RAI 170120P00067500 P 01/20/17 67.5 2.45 3.80
RAI 170120P00070000 P 01/20/17 70.0 2.90 4.40
RAI 170120P00072500 P 01/20/17 72.5 3.70 5.30
RAI 170120P00075000 P 01/20/17 75.0 4.60 6.10
RAI 170120P00077500 P 01/20/17 77.5 5.40 7.30
RAI 170120P00080000 P 01/20/17 80.0 6.50 8.40
RAI 170120P00082500 P 01/20/17 82.5 7.80 9.70
RAI 170120P00085000 P 01/20/17 85.0 9.10 11.10
RAI 170120P00087500 P 01/20/17 87.5 10.20 12.70
RAI 170120P00090000 P 01/20/17 90.0 11.80 14.30
RAI 170120P00092500 P 01/20/17 92.5 13.50 16.00
RAI 170120P00095000 P 01/20/17 95.0 15.40 18.10
RAI 170120P00097500 P 01/20/17 97.5 17.30 19.90
RAI 170120P00100000 P 01/20/17 100.0 19.40 22.30
RAI 170120P00105000 P 01/20/17 105.0 23.60 26.50
RAI 170120P00110000 P 01/20/17 110.0 27.90 31.10
RAI 170120P00115000 P 01/20/17 115.0 32.60 36.60

OPRA data is delayed 15 minutes.