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 Jul 1 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAI 160715C00025000 C 07/15/16 25.0 27.70 29.80
RAI 160715C00027500 C 07/15/16 27.5 24.80 28.30
RAI 160715C00030000 C 07/15/16 30.0 22.20 25.80
RAI 160715C00032500 C 07/15/16 32.5 19.80 23.20
RAI 160715C00035000 C 07/15/16 35.0 17.40 20.70
RAI 160715C00037500 C 07/15/16 37.5 14.70 18.30
RAI 160715C00040000 C 07/15/16 40.0 12.30 14.20
RAI 160715C00042500 C 07/15/16 42.5 10.80 12.20
RAI 160715C00045000 C 07/15/16 45.0 8.60 9.20
RAI 160715C00047500 C 07/15/16 47.5 6.10 6.70
RAI 160715C00050000 C 07/15/16 50.0 3.60 4.00
RAI 160715C00052500 C 07/15/16 52.5 1.35 1.65
RAI 160715C00055000 C 07/15/16 55.0 0.15 0.20
RAI 160715C00057500 C 07/15/16 57.5 0.00 0.05
RAI 160715C00060000 C 07/15/16 60.0 0.00 0.40
RAI 160715C00065000 C 07/15/16 65.0 0.00 0.40
RAI 160715C00070000 C 07/15/16 70.0 0.00 0.40
RAI 160715P00025000 P 07/15/16 25.0 0.00 0.40
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 0.40
RAI 160715P00035000 P 07/15/16 35.0 0.00 0.40
RAI 160715P00037500 P 07/15/16 37.5 0.00 0.10
RAI 160715P00040000 P 07/15/16 40.0 0.00 0.40
RAI 160715P00042500 P 07/15/16 42.5 0.00 0.25
RAI 160715P00045000 P 07/15/16 45.0 0.00 0.20
RAI 160715P00047500 P 07/15/16 47.5 0.00 0.15
RAI 160715P00050000 P 07/15/16 50.0 0.05 0.15
RAI 160715P00052500 P 07/15/16 52.5 0.20 0.25
RAI 160715P00055000 P 07/15/16 55.0 0.90 1.55
RAI 160715P00057500 P 07/15/16 57.5 3.10 4.10
RAI 160715P00060000 P 07/15/16 60.0 5.60 6.50
RAI 160715P00065000 P 07/15/16 65.0 9.40 12.70
RAI 160715P00070000 P 07/15/16 70.0 15.50 16.50
RAI 160819C00025000 C 08/19/16 25.0 28.50 29.60
RAI 160819C00027500 C 08/19/16 27.5 25.80 27.50
RAI 160819C00030000 C 08/19/16 30.0 23.40 24.80
RAI 160819C00032500 C 08/19/16 32.5 20.90 22.30
RAI 160819C00035000 C 08/19/16 35.0 18.40 19.80
RAI 160819C00037500 C 08/19/16 37.5 16.10 17.20
RAI 160819C00040000 C 08/19/16 40.0 13.60 14.70
RAI 160819C00042500 C 08/19/16 42.5 11.20 12.20
RAI 160819C00045000 C 08/19/16 45.0 8.70 9.50
RAI 160819C00047500 C 08/19/16 47.5 6.30 7.10
RAI 160819C00050000 C 08/19/16 50.0 4.00 4.40
RAI 160819C00052500 C 08/19/16 52.5 2.10 2.25
RAI 160819C00055000 C 08/19/16 55.0 0.75 0.85
RAI 160819C00057500 C 08/19/16 57.5 0.20 0.25
RAI 160819C00060000 C 08/19/16 60.0 0.00 0.15
RAI 160819C00065000 C 08/19/16 65.0 0.00 0.40
RAI 160819P00025000 P 08/19/16 25.0 0.00 0.40
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 0.00 0.40
RAI 160819P00040000 P 08/19/16 40.0 0.00 0.40
RAI 160819P00042500 P 08/19/16 42.5 0.05 0.15
RAI 160819P00045000 P 08/19/16 45.0 0.05 0.20
RAI 160819P00047500 P 08/19/16 47.5 0.15 0.25
RAI 160819P00050000 P 08/19/16 50.0 0.35 0.45
RAI 160819P00052500 P 08/19/16 52.5 0.85 0.95
RAI 160819P00055000 P 08/19/16 55.0 1.95 2.15
RAI 160819P00057500 P 08/19/16 57.5 3.30 4.20
RAI 160819P00060000 P 08/19/16 60.0 5.70 6.50
RAI 160819P00065000 P 08/19/16 65.0 10.50 11.50
RAI 161118C00027500 C 11/18/16 27.5 25.30 27.20
RAI 161118C00030000 C 11/18/16 30.0 21.70 25.40
RAI 161118C00032500 C 11/18/16 32.5 19.20 22.90
RAI 161118C00035000 C 11/18/16 35.0 16.70 20.40
RAI 161118C00037500 C 11/18/16 37.5 14.30 17.50
RAI 161118C00040000 C 11/18/16 40.0 12.30 15.00
RAI 161118C00042500 C 11/18/16 42.5 9.90 12.60
RAI 161118C00045000 C 11/18/16 45.0 8.60 9.80
RAI 161118C00047500 C 11/18/16 47.5 6.70 7.40
RAI 161118C00050000 C 11/18/16 50.0 4.60 5.30
RAI 161118C00052500 C 11/18/16 52.5 2.90 3.50
RAI 161118C00055000 C 11/18/16 55.0 1.55 2.00
RAI 161118C00057500 C 11/18/16 57.5 0.70 1.00
RAI 161118C00060000 C 11/18/16 60.0 0.20 0.35
RAI 161118C00065000 C 11/18/16 65.0 0.00 0.50
RAI 161118C00070000 C 11/18/16 70.0 0.00 0.50
RAI 161118C00075000 C 11/18/16 75.0 0.00 0.50
RAI 161118P00027500 P 11/18/16 27.5 0.00 0.50
RAI 161118P00030000 P 11/18/16 30.0 0.00 0.50
RAI 161118P00032500 P 11/18/16 32.5 0.10 0.50
RAI 161118P00035000 P 11/18/16 35.0 0.00 0.50
RAI 161118P00037500 P 11/18/16 37.5 0.05 0.50
RAI 161118P00040000 P 11/18/16 40.0 0.20 0.50
RAI 161118P00042500 P 11/18/16 42.5 0.30 0.50
RAI 161118P00045000 P 11/18/16 45.0 0.40 0.75
RAI 161118P00047500 P 11/18/16 47.5 0.70 0.95
RAI 161118P00050000 P 11/18/16 50.0 1.20 1.40
RAI 161118P00052500 P 11/18/16 52.5 1.95 2.20
RAI 161118P00055000 P 11/18/16 55.0 3.00 3.40
RAI 161118P00057500 P 11/18/16 57.5 4.30 5.40
RAI 161118P00060000 P 11/18/16 60.0 6.20 7.40
RAI 161118P00065000 P 11/18/16 65.0 9.80 12.20
RAI 161118P00070000 P 11/18/16 70.0 14.80 17.10
RAI 161118P00075000 P 11/18/16 75.0 20.80 22.30
RAI 170120C00016250 C 01/20/17 16.3 37.00 38.40
RAI 170120C00017500 C 01/20/17 17.5 34.00 37.40
RAI 170120C00018750 C 01/20/17 18.8 32.90 36.10
RAI 170120C00020000 C 01/20/17 20.0 31.50 34.90
RAI 170120C00021250 C 01/20/17 21.3 31.30 33.40
RAI 170120C00022500 C 01/20/17 22.5 29.10 32.40
RAI 170120C00023750 C 01/20/17 23.8 27.80 31.20
RAI 170120C00025000 C 01/20/17 25.0 26.70 29.90
RAI 170120C00026250 C 01/20/17 26.3 25.30 28.70
RAI 170120C00027500 C 01/20/17 27.5 24.10 27.40
RAI 170120C00028750 C 01/20/17 28.8 23.00 26.20
RAI 170120C00030000 C 01/20/17 30.0 21.60 25.00
RAI 170120C00031250 C 01/20/17 31.3 20.50 23.70
RAI 170120C00032500 C 01/20/17 32.5 20.50 22.00
RAI 170120C00033750 C 01/20/17 33.8 17.90 21.70
RAI 170120C00035000 C 01/20/17 35.0 16.80 20.10
RAI 170120C00036250 C 01/20/17 36.3 15.50 18.90
RAI 170120C00037500 C 01/20/17 37.5 16.10 17.10
RAI 170120C00038750 C 01/20/17 38.8 14.90 15.90
RAI 170120C00040000 C 01/20/17 40.0 13.60 14.60
RAI 170120C00041250 C 01/20/17 41.3 12.40 13.90
RAI 170120C00042500 C 01/20/17 42.5 11.20 12.70
RAI 170120C00043750 C 01/20/17 43.8 10.10 11.40
RAI 170120C00045000 C 01/20/17 45.0 9.10 9.90
RAI 170120C00046250 C 01/20/17 46.3 8.00 8.50
RAI 170120C00047500 C 01/20/17 47.5 6.90 7.80
RAI 170120C00048750 C 01/20/17 48.8 5.90 6.90
RAI 170120C00050000 C 01/20/17 50.0 4.90 5.70
RAI 170120C00052500 C 01/20/17 52.5 3.30 3.80
RAI 170120C00055000 C 01/20/17 55.0 2.00 2.30
RAI 170120C00057500 C 01/20/17 57.5 1.10 1.45
RAI 170120C00060000 C 01/20/17 60.0 0.40 0.80
RAI 170120C00062500 C 01/20/17 62.5 0.05 0.50
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 0.05 0.35
RAI 170120P00018750 P 01/20/17 18.8 0.05 0.30
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 0.05 0.25
RAI 170120P00023750 P 01/20/17 23.8 0.05 0.50
RAI 170120P00025000 P 01/20/17 25.0 0.05 0.50
RAI 170120P00026250 P 01/20/17 26.3 0.10 0.50
RAI 170120P00027500 P 01/20/17 27.5 0.10 0.50
RAI 170120P00028750 P 01/20/17 28.8 0.10 0.50
RAI 170120P00030000 P 01/20/17 30.0 0.15 0.55
RAI 170120P00031250 P 01/20/17 31.3 0.15 0.55
RAI 170120P00032500 P 01/20/17 32.5 0.15 0.55
RAI 170120P00033750 P 01/20/17 33.8 0.20 0.60
RAI 170120P00035000 P 01/20/17 35.0 0.30 0.60
RAI 170120P00036250 P 01/20/17 36.3 0.25 0.65
RAI 170120P00037500 P 01/20/17 37.5 0.35 0.65
RAI 170120P00038750 P 01/20/17 38.8 0.35 0.70
RAI 170120P00040000 P 01/20/17 40.0 0.30 0.75
RAI 170120P00041250 P 01/20/17 41.3 0.35 0.85
RAI 170120P00042500 P 01/20/17 42.5 0.50 0.90
RAI 170120P00043750 P 01/20/17 43.8 0.60 1.00
RAI 170120P00045000 P 01/20/17 45.0 0.70 1.15
RAI 170120P00046250 P 01/20/17 46.3 0.95 1.25
RAI 170120P00047500 P 01/20/17 47.5 1.15 1.45
RAI 170120P00048750 P 01/20/17 48.8 1.40 1.75
RAI 170120P00050000 P 01/20/17 50.0 1.70 2.05
RAI 170120P00052500 P 01/20/17 52.5 2.50 2.85
RAI 170120P00055000 P 01/20/17 55.0 3.70 4.20
RAI 170120P00057500 P 01/20/17 57.5 3.90 7.50
RAI 170120P00060000 P 01/20/17 60.0 6.90 7.70
RAI 170120P00062500 P 01/20/17 62.5 8.60 10.10
RAI 170120P00065000 P 01/20/17 65.0 11.20 12.40
RAI 170217C00027500 C 02/17/17 27.5 26.00 27.20
RAI 170217C00030000 C 02/17/17 30.0 22.80 25.30
RAI 170217C00032500 C 02/17/17 32.5 20.30 23.00
RAI 170217C00035000 C 02/17/17 35.0 18.30 20.00
RAI 170217C00037500 C 02/17/17 37.5 16.10 17.50
RAI 170217C00040000 C 02/17/17 40.0 13.70 15.00
RAI 170217C00042500 C 02/17/17 42.5 11.30 12.80
RAI 170217C00045000 C 02/17/17 45.0 9.00 10.70
RAI 170217C00047500 C 02/17/17 47.5 6.70 8.00
RAI 170217C00050000 C 02/17/17 50.0 5.10 5.90
RAI 170217C00052500 C 02/17/17 52.5 3.50 4.10
RAI 170217C00055000 C 02/17/17 55.0 2.15 2.70
RAI 170217C00057500 C 02/17/17 57.5 1.20 1.65
RAI 170217C00060000 C 02/17/17 60.0 0.65 0.90
RAI 170217C00062500 C 02/17/17 62.5 0.20 0.60
RAI 170217C00065000 C 02/17/17 65.0 0.05 0.50
RAI 170217C00070000 C 02/17/17 70.0 0.00 0.50
RAI 170217C00075000 C 02/17/17 75.0 0.00 0.50
RAI 170217P00027500 P 02/17/17 27.5 0.00 0.50
RAI 170217P00030000 P 02/17/17 30.0 0.15 0.50
RAI 170217P00032500 P 02/17/17 32.5 0.15 0.55
RAI 170217P00035000 P 02/17/17 35.0 0.30 0.60
RAI 170217P00037500 P 02/17/17 37.5 0.35 0.75
RAI 170217P00040000 P 02/17/17 40.0 0.45 0.85
RAI 170217P00042500 P 02/17/17 42.5 0.60 1.05
RAI 170217P00045000 P 02/17/17 45.0 0.90 1.25
RAI 170217P00047500 P 02/17/17 47.5 1.25 1.65
RAI 170217P00050000 P 02/17/17 50.0 1.85 2.10
RAI 170217P00052500 P 02/17/17 52.5 2.65 3.20
RAI 170217P00055000 P 02/17/17 55.0 3.80 4.50
RAI 170217P00057500 P 02/17/17 57.5 5.20 6.10
RAI 170217P00060000 P 02/17/17 60.0 5.80 8.20
RAI 170217P00062500 P 02/17/17 62.5 7.80 10.90
RAI 170217P00065000 P 02/17/17 65.0 11.00 13.00
RAI 170217P00070000 P 02/17/17 70.0 14.70 18.30
RAI 170217P00075000 P 02/17/17 75.0 21.00 22.50
RAI 180119C00025000 C 01/19/18 25.0 27.50 29.70
RAI 180119C00027500 C 01/19/18 27.5 25.40 27.80
RAI 180119C00030000 C 01/19/18 30.0 22.90 25.30
RAI 180119C00032500 C 01/19/18 32.5 21.00 22.20
RAI 180119C00035000 C 01/19/18 35.0 18.50 19.80
RAI 180119C00037500 C 01/19/18 37.5 16.20 17.40
RAI 180119C00040000 C 01/19/18 40.0 13.90 15.10
RAI 180119C00042500 C 01/19/18 42.5 11.70 13.40
RAI 180119C00045000 C 01/19/18 45.0 9.90 10.90
RAI 180119C00047500 C 01/19/18 47.5 7.80 9.00
RAI 180119C00050000 C 01/19/18 50.0 6.40 7.00
RAI 180119C00052500 C 01/19/18 52.5 4.80 5.80
RAI 180119C00055000 C 01/19/18 55.0 3.60 4.50
RAI 180119C00057500 C 01/19/18 57.5 2.60 3.50
RAI 180119C00060000 C 01/19/18 60.0 1.75 2.65
RAI 180119C00062500 C 01/19/18 62.5 1.15 1.95
RAI 180119C00065000 C 01/19/18 65.0 0.70 1.30
RAI 180119C00070000 C 01/19/18 70.0 0.20 1.00
RAI 180119P00025000 P 01/19/18 25.0 0.25 1.00
RAI 180119P00027500 P 01/19/18 27.5 0.20 1.10
RAI 180119P00030000 P 01/19/18 30.0 0.50 1.25
RAI 180119P00032500 P 01/19/18 32.5 0.70 1.40
RAI 180119P00035000 P 01/19/18 35.0 0.90 1.55
RAI 180119P00037500 P 01/19/18 37.5 1.15 1.75
RAI 180119P00040000 P 01/19/18 40.0 1.50 2.10
RAI 180119P00042500 P 01/19/18 42.5 1.95 2.70
RAI 180119P00045000 P 01/19/18 45.0 2.60 3.20
RAI 180119P00047500 P 01/19/18 47.5 3.10 4.00
RAI 180119P00050000 P 01/19/18 50.0 4.10 4.60
RAI 180119P00052500 P 01/19/18 52.5 4.80 6.10
RAI 180119P00055000 P 01/19/18 55.0 6.40 7.30
RAI 180119P00057500 P 01/19/18 57.5 7.80 8.90
RAI 180119P00060000 P 01/19/18 60.0 9.40 10.70
RAI 180119P00062500 P 01/19/18 62.5 10.30 13.30
RAI 180119P00065000 P 01/19/18 65.0 13.00 14.50
RAI 180119P00070000 P 01/19/18 70.0 17.20 18.90

OPRA data is delayed 15 minutes.