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 (2016-01-22)Premium Content

Reynolds American Inc (RAI)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAI 160219C00020000 C 02/19/16 20.0 25.90 28.50
RAI 160219C00021250 C 02/19/16 21.3 24.50 27.80
RAI 160219C00022500 C 02/19/16 22.5 23.30 26.40
RAI 160219C00023750 C 02/19/16 23.8 22.00 25.30
RAI 160219C00025000 C 02/19/16 25.0 20.70 23.90
RAI 160219C00027500 C 02/19/16 27.5 18.30 21.40
RAI 160219C00030000 C 02/19/16 30.0 15.80 18.90
RAI 160219C00032500 C 02/19/16 32.5 13.40 16.40
RAI 160219C00033750 C 02/19/16 33.8 12.50 15.00
RAI 160219C00035000 C 02/19/16 35.0 11.10 13.40
RAI 160219C00036250 C 02/19/16 36.3 10.10 12.20
RAI 160219C00037500 C 02/19/16 37.5 9.10 11.20
RAI 160219C00038750 C 02/19/16 38.8 8.40 9.90
RAI 160219C00040000 C 02/19/16 40.0 7.30 8.40
RAI 160219C00041250 C 02/19/16 41.3 5.30 7.20
RAI 160219C00042500 C 02/19/16 42.5 4.60 5.90
RAI 160219C00043750 C 02/19/16 43.8 3.10 5.10
RAI 160219C00045000 C 02/19/16 45.0 2.30 3.60
RAI 160219C00046250 C 02/19/16 46.3 1.90 2.50
RAI 160219C00047500 C 02/19/16 47.5 1.15 1.40
RAI 160219C00048750 C 02/19/16 48.8 0.55 0.80
RAI 160219C00050000 C 02/19/16 50.0 0.25 0.40
RAI 160219C00052500 C 02/19/16 52.5 0.00 0.15
RAI 160219C00055000 C 02/19/16 55.0 0.00 0.15
RAI 160219C00057500 C 02/19/16 57.5 0.00 0.10
RAI 160219P00020000 P 02/19/16 20.0 0.00 0.05
RAI 160219P00021250 P 02/19/16 21.3 0.00 0.10
RAI 160219P00022500 P 02/19/16 22.5 0.00 0.10
RAI 160219P00023750 P 02/19/16 23.8 0.00 0.10
RAI 160219P00025000 P 02/19/16 25.0 0.00 0.15
RAI 160219P00027500 P 02/19/16 27.5 0.00 0.15
RAI 160219P00030000 P 02/19/16 30.0 0.00 0.15
RAI 160219P00032500 P 02/19/16 32.5 0.00 0.15
RAI 160219P00033750 P 02/19/16 33.8 0.00 0.15
RAI 160219P00035000 P 02/19/16 35.0 0.00 0.15
RAI 160219P00036250 P 02/19/16 36.3 0.00 0.15
RAI 160219P00037500 P 02/19/16 37.5 0.00 0.15
RAI 160219P00038750 P 02/19/16 38.8 0.00 0.10
RAI 160219P00040000 P 02/19/16 40.0 0.05 0.20
RAI 160219P00041250 P 02/19/16 41.3 0.05 0.25
RAI 160219P00042500 P 02/19/16 42.5 0.05 0.30
RAI 160219P00043750 P 02/19/16 43.8 0.15 0.25
RAI 160219P00045000 P 02/19/16 45.0 0.25 0.40
RAI 160219P00046250 P 02/19/16 46.3 0.35 0.65
RAI 160219P00047500 P 02/19/16 47.5 0.95 1.05
RAI 160219P00048750 P 02/19/16 48.8 1.30 2.20
RAI 160219P00050000 P 02/19/16 50.0 2.10 3.60
RAI 160219P00052500 P 02/19/16 52.5 3.90 5.80
RAI 160219P00055000 P 02/19/16 55.0 6.60 8.60
RAI 160219P00057500 P 02/19/16 57.5 9.00 11.40
RAI 160318C00025000 C 03/18/16 25.0 20.90 23.60
RAI 160318C00027500 C 03/18/16 27.5 18.30 21.20
RAI 160318C00030000 C 03/18/16 30.0 16.30 18.70
RAI 160318C00032500 C 03/18/16 32.5 13.70 16.00
RAI 160318C00035000 C 03/18/16 35.0 11.40 13.50
RAI 160318C00037500 C 03/18/16 37.5 9.00 11.20
RAI 160318C00040000 C 03/18/16 40.0 7.70 8.70
RAI 160318C00042500 C 03/18/16 42.5 4.40 6.10
RAI 160318C00045000 C 03/18/16 45.0 2.85 3.90
RAI 160318C00047500 C 03/18/16 47.5 1.65 1.80
RAI 160318C00050000 C 03/18/16 50.0 0.60 0.80
RAI 160318C00052500 C 03/18/16 52.5 0.20 0.30
RAI 160318C00055000 C 03/18/16 55.0 0.00 0.15
RAI 160318C00060000 C 03/18/16 60.0 0.00 0.10
RAI 160318C00065000 C 03/18/16 65.0 0.00 0.10
RAI 160318C00070000 C 03/18/16 70.0 0.00 0.10
RAI 160318P00025000 P 03/18/16 25.0 0.00 0.15
RAI 160318P00027500 P 03/18/16 27.5 0.00 0.20
RAI 160318P00030000 P 03/18/16 30.0 0.00 0.20
RAI 160318P00032500 P 03/18/16 32.5 0.00 0.20
RAI 160318P00035000 P 03/18/16 35.0 0.00 0.25
RAI 160318P00037500 P 03/18/16 37.5 0.05 0.30
RAI 160318P00040000 P 03/18/16 40.0 0.15 0.35
RAI 160318P00042500 P 03/18/16 42.5 0.30 0.50
RAI 160318P00045000 P 03/18/16 45.0 0.80 0.95
RAI 160318P00047500 P 03/18/16 47.5 1.70 1.90
RAI 160318P00050000 P 03/18/16 50.0 2.80 4.20
RAI 160318P00052500 P 03/18/16 52.5 4.70 6.30
RAI 160318P00055000 P 03/18/16 55.0 6.90 9.00
RAI 160318P00060000 P 03/18/16 60.0 11.60 14.10
RAI 160318P00065000 P 03/18/16 65.0 16.40 19.60
RAI 160318P00070000 P 03/18/16 70.0 21.70 24.60
RAI 160520C00022500 C 05/20/16 22.5 23.40 26.20
RAI 160520C00025000 C 05/20/16 25.0 21.10 23.40
RAI 160520C00027500 C 05/20/16 27.5 18.70 21.10
RAI 160520C00030000 C 05/20/16 30.0 16.20 18.70
RAI 160520C00032500 C 05/20/16 32.5 13.60 16.10
RAI 160520C00035000 C 05/20/16 35.0 11.30 13.90
RAI 160520C00037500 C 05/20/16 37.5 9.30 11.20
RAI 160520C00040000 C 05/20/16 40.0 7.10 8.70
RAI 160520C00042500 C 05/20/16 42.5 4.90 6.60
RAI 160520C00045000 C 05/20/16 45.0 4.00 4.40
RAI 160520C00047500 C 05/20/16 47.5 2.45 2.70
RAI 160520C00050000 C 05/20/16 50.0 1.40 1.60
RAI 160520C00052500 C 05/20/16 52.5 0.70 0.90
RAI 160520C00055000 C 05/20/16 55.0 0.15 0.45
RAI 160520C00057500 C 05/20/16 57.5 0.00 0.25
RAI 160520C00060000 C 05/20/16 60.0 0.00 0.20
RAI 160520P00022500 P 05/20/16 22.5 0.00 0.20
RAI 160520P00025000 P 05/20/16 25.0 0.00 0.25
RAI 160520P00027500 P 05/20/16 27.5 0.00 0.25
RAI 160520P00030000 P 05/20/16 30.0 0.05 0.30
RAI 160520P00032500 P 05/20/16 32.5 0.10 0.35
RAI 160520P00035000 P 05/20/16 35.0 0.20 0.35
RAI 160520P00037500 P 05/20/16 37.5 0.30 0.45
RAI 160520P00040000 P 05/20/16 40.0 0.50 0.70
RAI 160520P00042500 P 05/20/16 42.5 0.80 1.10
RAI 160520P00045000 P 05/20/16 45.0 1.45 1.70
RAI 160520P00047500 P 05/20/16 47.5 2.35 2.70
RAI 160520P00050000 P 05/20/16 50.0 3.50 4.80
RAI 160520P00052500 P 05/20/16 52.5 5.20 6.90
RAI 160520P00055000 P 05/20/16 55.0 7.00 9.00
RAI 160520P00057500 P 05/20/16 57.5 9.40 11.70
RAI 160520P00060000 P 05/20/16 60.0 11.60 14.20
RAI 160819C00025000 C 08/19/16 25.0 20.80 23.50
RAI 160819C00027500 C 08/19/16 27.5 18.30 21.30
RAI 160819C00030000 C 08/19/16 30.0 15.80 18.80
RAI 160819C00032500 C 08/19/16 32.5 14.20 16.20
RAI 160819C00035000 C 08/19/16 35.0 11.90 13.90
RAI 160819C00037500 C 08/19/16 37.5 9.50 11.50
RAI 160819C00040000 C 08/19/16 40.0 7.40 9.00
RAI 160819C00042500 C 08/19/16 42.5 6.30 7.00
RAI 160819C00045000 C 08/19/16 45.0 4.50 5.20
RAI 160819C00047500 C 08/19/16 47.5 3.00 3.70
RAI 160819C00050000 C 08/19/16 50.0 1.95 2.40
RAI 160819C00052500 C 08/19/16 52.5 1.25 1.55
RAI 160819C00055000 C 08/19/16 55.0 0.40 0.95
RAI 160819C00060000 C 08/19/16 60.0 0.00 0.35
RAI 160819C00065000 C 08/19/16 65.0 0.00 0.25
RAI 160819P00025000 P 08/19/16 25.0 0.00 0.35
RAI 160819P00027500 P 08/19/16 27.5 0.05 0.40
RAI 160819P00030000 P 08/19/16 30.0 0.15 0.50
RAI 160819P00032500 P 08/19/16 32.5 0.25 0.60
RAI 160819P00035000 P 08/19/16 35.0 0.50 0.65
RAI 160819P00037500 P 08/19/16 37.5 0.55 1.05
RAI 160819P00040000 P 08/19/16 40.0 1.00 1.45
RAI 160819P00042500 P 08/19/16 42.5 1.50 2.35
RAI 160819P00045000 P 08/19/16 45.0 2.20 3.10
RAI 160819P00047500 P 08/19/16 47.5 3.20 4.00
RAI 160819P00050000 P 08/19/16 50.0 4.40 5.70
RAI 160819P00052500 P 08/19/16 52.5 6.10 7.60
RAI 160819P00055000 P 08/19/16 55.0 7.70 9.70
RAI 160819P00060000 P 08/19/16 60.0 12.30 14.50
RAI 160819P00065000 P 08/19/16 65.0 17.00 19.20
RAI 170120C00016250 C 01/20/17 16.3 29.50 33.40
RAI 170120C00017500 C 01/20/17 17.5 28.00 32.50
RAI 170120C00018750 C 01/20/17 18.8 26.50 30.80
RAI 170120C00020000 C 01/20/17 20.0 25.50 29.50
RAI 170120C00021250 C 01/20/17 21.3 24.10 28.00
RAI 170120C00022500 C 01/20/17 22.5 23.00 27.00
RAI 170120C00023750 C 01/20/17 23.8 21.50 25.70
RAI 170120C00025000 C 01/20/17 25.0 20.70 23.80
RAI 170120C00026250 C 01/20/17 26.3 19.50 23.40
RAI 170120C00027500 C 01/20/17 27.5 18.30 21.40
RAI 170120C00028750 C 01/20/17 28.8 17.10 19.90
RAI 170120C00030000 C 01/20/17 30.0 15.90 18.70
RAI 170120C00031250 C 01/20/17 31.3 13.50 18.30
RAI 170120C00032500 C 01/20/17 32.5 14.30 16.30
RAI 170120C00033750 C 01/20/17 33.8 12.30 14.90
RAI 170120C00035000 C 01/20/17 35.0 12.00 13.50
RAI 170120C00036250 C 01/20/17 36.3 9.00 12.60
RAI 170120C00037500 C 01/20/17 37.5 8.90 11.50
RAI 170120C00038750 C 01/20/17 38.8 8.40 11.30
RAI 170120C00040000 C 01/20/17 40.0 7.10 9.50
RAI 170120C00041250 C 01/20/17 41.3 7.70 8.70
RAI 170120C00042500 C 01/20/17 42.5 6.80 7.60
RAI 170120C00043750 C 01/20/17 43.8 5.80 6.70
RAI 170120C00045000 C 01/20/17 45.0 5.00 5.90
RAI 170120C00046250 C 01/20/17 46.3 4.20 5.10
RAI 170120C00047500 C 01/20/17 47.5 3.50 4.40
RAI 170120C00048750 C 01/20/17 48.8 3.00 3.90
RAI 170120C00050000 C 01/20/17 50.0 2.80 3.30
RAI 170120C00052500 C 01/20/17 52.5 1.40 2.25
RAI 170120C00055000 C 01/20/17 55.0 0.75 1.60
RAI 170120C00057500 C 01/20/17 57.5 0.40 1.20
RAI 170120C00060000 C 01/20/17 60.0 0.10 0.80
RAI 170120C00065000 C 01/20/17 65.0 0.00 0.40
RAI 170120P00016250 P 01/20/17 16.3 0.00 0.40
RAI 170120P00017500 P 01/20/17 17.5 0.00 0.40
RAI 170120P00018750 P 01/20/17 18.8 0.00 0.45
RAI 170120P00020000 P 01/20/17 20.0 0.00 0.45
RAI 170120P00021250 P 01/20/17 21.3 0.00 0.50
RAI 170120P00022500 P 01/20/17 22.5 0.05 0.50
RAI 170120P00023750 P 01/20/17 23.8 0.05 0.55
RAI 170120P00025000 P 01/20/17 25.0 0.15 0.60
RAI 170120P00026250 P 01/20/17 26.3 0.30 0.65
RAI 170120P00027500 P 01/20/17 27.5 0.10 0.75
RAI 170120P00028750 P 01/20/17 28.8 0.25 0.80
RAI 170120P00030000 P 01/20/17 30.0 0.35 0.95
RAI 170120P00031250 P 01/20/17 31.3 0.45 1.05
RAI 170120P00032500 P 01/20/17 32.5 0.55 1.20
RAI 170120P00033750 P 01/20/17 33.8 0.80 1.35
RAI 170120P00035000 P 01/20/17 35.0 0.90 1.55
RAI 170120P00036250 P 01/20/17 36.3 1.05 1.80
RAI 170120P00037500 P 01/20/17 37.5 1.25 2.00
RAI 170120P00038750 P 01/20/17 38.8 1.50 2.10
RAI 170120P00040000 P 01/20/17 40.0 1.80 2.15
RAI 170120P00041250 P 01/20/17 41.3 2.05 2.95
RAI 170120P00042500 P 01/20/17 42.5 2.40 3.60
RAI 170120P00043750 P 01/20/17 43.8 2.85 4.10
RAI 170120P00045000 P 01/20/17 45.0 3.30 4.60
RAI 170120P00046250 P 01/20/17 46.3 3.50 5.10
RAI 170120P00047500 P 01/20/17 47.5 4.30 5.70
RAI 170120P00048750 P 01/20/17 48.8 5.00 6.60
RAI 170120P00050000 P 01/20/17 50.0 5.70 7.50
RAI 170120P00052500 P 01/20/17 52.5 7.20 9.50
RAI 170120P00055000 P 01/20/17 55.0 7.50 12.00
RAI 170120P00057500 P 01/20/17 57.5 10.10 13.30
RAI 170120P00060000 P 01/20/17 60.0 12.10 15.80
RAI 170120P00065000 P 01/20/17 65.0 16.60 20.40
RAI 180119C00025000 C 01/19/18 25.0 20.50 25.00
RAI 180119C00027500 C 01/19/18 27.5 18.30 22.00
RAI 180119C00030000 C 01/19/18 30.0 15.70 18.70
RAI 180119C00032500 C 01/19/18 32.5 13.30 17.20
RAI 180119C00035000 C 01/19/18 35.0 11.10 14.30
RAI 180119C00037500 C 01/19/18 37.5 9.10 12.40
RAI 180119C00040000 C 01/19/18 40.0 7.10 10.70
RAI 180119C00042500 C 01/19/18 42.5 6.70 8.80
RAI 180119C00045000 C 01/19/18 45.0 5.80 7.00
RAI 180119C00047500 C 01/19/18 47.5 4.50 5.70
RAI 180119C00050000 C 01/19/18 50.0 3.30 4.40
RAI 180119C00052500 C 01/19/18 52.5 2.40 3.60
RAI 180119C00055000 C 01/19/18 55.0 1.65 3.00
RAI 180119C00057500 C 01/19/18 57.5 1.05 2.35
RAI 180119C00060000 C 01/19/18 60.0 0.75 1.70
RAI 180119C00065000 C 01/19/18 65.0 0.25 1.10
RAI 180119C00070000 C 01/19/18 70.0 0.05 0.80
RAI 180119P00025000 P 01/19/18 25.0 0.40 1.25
RAI 180119P00027500 P 01/19/18 27.5 0.50 1.50
RAI 180119P00030000 P 01/19/18 30.0 0.95 1.75
RAI 180119P00032500 P 01/19/18 32.5 1.35 2.20
RAI 180119P00035000 P 01/19/18 35.0 1.85 2.70
RAI 180119P00037500 P 01/19/18 37.5 2.40 3.60
RAI 180119P00040000 P 01/19/18 40.0 3.10 4.40
RAI 180119P00042500 P 01/19/18 42.5 4.00 5.40
RAI 180119P00045000 P 01/19/18 45.0 5.00 6.50
RAI 180119P00047500 P 01/19/18 47.5 6.20 8.00
RAI 180119P00050000 P 01/19/18 50.0 7.40 9.50
RAI 180119P00052500 P 01/19/18 52.5 8.80 11.50
RAI 180119P00055000 P 01/19/18 55.0 9.50 13.20
RAI 180119P00057500 P 01/19/18 57.5 11.00 15.20
RAI 180119P00060000 P 01/19/18 60.0 13.50 17.20
RAI 180119P00065000 P 01/19/18 65.0 17.50 21.40
RAI 180119P00070000 P 01/19/18 70.0 22.00 26.50

OPRA data is delayed 15 minutes.