Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

Reynolds American Inc (RAI)
As of Apr 16 2014 12:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAI 140419C00035000 C 04/19/14 35.0 18.90 21.70
RAI 140419C00040000 C 04/19/14 40.0 14.10 16.70
RAI 140419C00041000 C 04/19/14 41.0 13.10 14.60
RAI 140419C00042000 C 04/19/14 42.0 12.10 13.60
RAI 140419C00043000 C 04/19/14 43.0 10.90 12.90
RAI 140419C00044000 C 04/19/14 44.0 10.10 11.60
RAI 140419C00045000 C 04/19/14 45.0 9.10 10.30
RAI 140419C00046000 C 04/19/14 46.0 8.30 9.30
RAI 140419C00047000 C 04/19/14 47.0 7.30 8.30
RAI 140419C00048000 C 04/19/14 48.0 6.30 7.30
RAI 140419C00049000 C 04/19/14 49.0 5.30 6.30
RAI 140419C00050000 C 04/19/14 50.0 5.00 5.20
RAI 140419C00052500 C 04/19/14 52.5 2.55 2.75
RAI 140419C00055000 C 04/19/14 55.0 0.40 0.55
RAI 140419C00057500 C 04/19/14 57.5 0.05 0.10
RAI 140419C00060000 C 04/19/14 60.0 0.00 0.05
RAI 140419C00062500 C 04/19/14 62.5 0.00 0.10
RAI 140419P00035000 P 04/19/14 35.0 0.00 0.05
RAI 140419P00040000 P 04/19/14 40.0 0.00 0.05
RAI 140419P00041000 P 04/19/14 41.0 0.00 0.05
RAI 140419P00042000 P 04/19/14 42.0 0.00 0.05
RAI 140419P00043000 P 04/19/14 43.0 0.00 0.05
RAI 140419P00044000 P 04/19/14 44.0 0.00 0.05
RAI 140419P00045000 P 04/19/14 45.0 0.00 0.05
RAI 140419P00046000 P 04/19/14 46.0 0.00 0.05
RAI 140419P00047000 P 04/19/14 47.0 0.00 0.05
RAI 140419P00048000 P 04/19/14 48.0 0.00 0.10
RAI 140419P00049000 P 04/19/14 49.0 0.00 0.15
RAI 140419P00050000 P 04/19/14 50.0 0.00 0.15
RAI 140419P00052500 P 04/19/14 52.5 0.00 0.10
RAI 140419P00055000 P 04/19/14 55.0 0.35 0.50
RAI 140419P00057500 P 04/19/14 57.5 2.40 3.00
RAI 140419P00060000 P 04/19/14 60.0 4.80 5.90
RAI 140419P00062500 P 04/19/14 62.5 7.20 8.10
RAI 140517C00025000 C 05/17/14 25.0 28.20 31.50
RAI 140517C00026000 C 05/17/14 26.0 27.00 30.50
RAI 140517C00027000 C 05/17/14 27.0 26.00 29.50
RAI 140517C00028000 C 05/17/14 28.0 25.00 28.50
RAI 140517C00029000 C 05/17/14 29.0 24.20 27.50
RAI 140517C00030000 C 05/17/14 30.0 24.20 26.20
RAI 140517C00031000 C 05/17/14 31.0 23.30 25.10
RAI 140517C00032000 C 05/17/14 32.0 22.30 24.20
RAI 140517C00033000 C 05/17/14 33.0 21.30 23.20
RAI 140517C00034000 C 05/17/14 34.0 20.30 21.90
RAI 140517C00035000 C 05/17/14 35.0 19.30 20.90
RAI 140517C00036000 C 05/17/14 36.0 18.30 20.40
RAI 140517C00037000 C 05/17/14 37.0 17.30 19.50
RAI 140517C00038000 C 05/17/14 38.0 16.30 17.90
RAI 140517C00039000 C 05/17/14 39.0 15.30 16.90
RAI 140517C00040000 C 05/17/14 40.0 13.90 16.60
RAI 140517C00041000 C 05/17/14 41.0 13.30 14.90
RAI 140517C00042000 C 05/17/14 42.0 12.30 13.90
RAI 140517C00043000 C 05/17/14 43.0 11.50 12.30
RAI 140517C00044000 C 05/17/14 44.0 10.50 12.10
RAI 140517C00045000 C 05/17/14 45.0 9.40 11.80
RAI 140517C00046000 C 05/17/14 46.0 8.40 9.60
RAI 140517C00047000 C 05/17/14 47.0 7.70 8.60
RAI 140517C00048000 C 05/17/14 48.0 6.80 7.50
RAI 140517C00049000 C 05/17/14 49.0 5.90 6.60
RAI 140517C00050000 C 05/17/14 50.0 5.00 5.60
RAI 140517C00052500 C 05/17/14 52.5 3.30 3.60
RAI 140517C00055000 C 05/17/14 55.0 1.95 2.05
RAI 140517C00057500 C 05/17/14 57.5 1.00 1.10
RAI 140517C00060000 C 05/17/14 60.0 0.50 0.60
RAI 140517C00062500 C 05/17/14 62.5 0.20 0.45
RAI 140517C00065000 C 05/17/14 65.0 0.05 0.30
RAI 140517C00070000 C 05/17/14 70.0 0.00 0.10
RAI 140517C00075000 C 05/17/14 75.0 0.00 0.25
RAI 140517P00025000 P 05/17/14 25.0 0.00 0.05
RAI 140517P00026000 P 05/17/14 26.0 0.00 0.05
RAI 140517P00027000 P 05/17/14 27.0 0.00 0.05
RAI 140517P00028000 P 05/17/14 28.0 0.00 0.05
RAI 140517P00029000 P 05/17/14 29.0 0.00 0.05
RAI 140517P00030000 P 05/17/14 30.0 0.00 0.05
RAI 140517P00031000 P 05/17/14 31.0 0.00 0.10
RAI 140517P00032000 P 05/17/14 32.0 0.00 0.10
RAI 140517P00033000 P 05/17/14 33.0 0.00 0.15
RAI 140517P00034000 P 05/17/14 34.0 0.00 0.20
RAI 140517P00035000 P 05/17/14 35.0 0.00 0.25
RAI 140517P00036000 P 05/17/14 36.0 0.00 0.35
RAI 140517P00037000 P 05/17/14 37.0 0.00 0.35
RAI 140517P00038000 P 05/17/14 38.0 0.00 0.30
RAI 140517P00039000 P 05/17/14 39.0 0.05 0.25
RAI 140517P00040000 P 05/17/14 40.0 0.00 0.30
RAI 140517P00041000 P 05/17/14 41.0 0.00 0.25
RAI 140517P00042000 P 05/17/14 42.0 0.00 0.25
RAI 140517P00043000 P 05/17/14 43.0 0.00 0.25
RAI 140517P00044000 P 05/17/14 44.0 0.15 0.30
RAI 140517P00045000 P 05/17/14 45.0 0.00 0.40
RAI 140517P00046000 P 05/17/14 46.0 0.05 0.50
RAI 140517P00047000 P 05/17/14 47.0 0.10 0.60
RAI 140517P00048000 P 05/17/14 48.0 0.25 0.50
RAI 140517P00049000 P 05/17/14 49.0 0.35 0.50
RAI 140517P00050000 P 05/17/14 50.0 0.45 0.55
RAI 140517P00052500 P 05/17/14 52.5 0.95 1.05
RAI 140517P00055000 P 05/17/14 55.0 1.90 1.95
RAI 140517P00057500 P 05/17/14 57.5 3.40 3.90
RAI 140517P00060000 P 05/17/14 60.0 5.30 6.30
RAI 140517P00062500 P 05/17/14 62.5 7.60 8.80
RAI 140517P00065000 P 05/17/14 65.0 9.90 12.10
RAI 140517P00070000 P 05/17/14 70.0 14.80 17.10
RAI 140517P00075000 P 05/17/14 75.0 19.80 21.90
RAI 140816C00029000 C 08/16/14 29.0 24.10 27.50
RAI 140816C00030000 C 08/16/14 30.0 23.10 26.50
RAI 140816C00031000 C 08/16/14 31.0 22.20 25.50
RAI 140816C00032000 C 08/16/14 32.0 21.20 24.80
RAI 140816C00033000 C 08/16/14 33.0 20.10 23.90
RAI 140816C00034000 C 08/16/14 34.0 19.20 22.90
RAI 140816C00035000 C 08/16/14 35.0 18.20 21.60
RAI 140816C00036000 C 08/16/14 36.0 17.20 20.60
RAI 140816C00037000 C 08/16/14 37.0 16.20 19.60
RAI 140816C00038000 C 08/16/14 38.0 15.20 18.60
RAI 140816C00039000 C 08/16/14 39.0 14.30 17.60
RAI 140816C00040000 C 08/16/14 40.0 13.20 16.70
RAI 140816C00041000 C 08/16/14 41.0 12.30 15.80
RAI 140816C00042000 C 08/16/14 42.0 11.40 14.80
RAI 140816C00043000 C 08/16/14 43.0 11.00 13.90
RAI 140816C00044000 C 08/16/14 44.0 10.60 12.20
RAI 140816C00045000 C 08/16/14 45.0 9.70 10.80
RAI 140816C00046000 C 08/16/14 46.0 9.00 10.00
RAI 140816C00047000 C 08/16/14 47.0 8.10 9.00
RAI 140816C00048000 C 08/16/14 48.0 7.30 8.20
RAI 140816C00049000 C 08/16/14 49.0 6.50 7.30
RAI 140816C00050000 C 08/16/14 50.0 5.70 6.60
RAI 140816C00052500 C 08/16/14 52.5 4.20 4.70
RAI 140816C00055000 C 08/16/14 55.0 3.00 3.30
RAI 140816C00057500 C 08/16/14 57.5 2.00 2.25
RAI 140816C00060000 C 08/16/14 60.0 1.30 1.60
RAI 140816C00062500 C 08/16/14 62.5 0.80 1.10
RAI 140816C00065000 C 08/16/14 65.0 0.50 0.75
RAI 140816C00070000 C 08/16/14 70.0 0.20 0.50
RAI 140816P00029000 P 08/16/14 29.0 0.00 0.45
RAI 140816P00030000 P 08/16/14 30.0 0.00 0.40
RAI 140816P00031000 P 08/16/14 31.0 0.00 0.40
RAI 140816P00032000 P 08/16/14 32.0 0.00 0.30
RAI 140816P00033000 P 08/16/14 33.0 0.00 0.30
RAI 140816P00034000 P 08/16/14 34.0 0.00 0.30
RAI 140816P00035000 P 08/16/14 35.0 0.00 0.30
RAI 140816P00036000 P 08/16/14 36.0 0.05 0.30
RAI 140816P00037000 P 08/16/14 37.0 0.05 0.80
RAI 140816P00038000 P 08/16/14 38.0 0.05 0.35
RAI 140816P00039000 P 08/16/14 39.0 0.10 0.95
RAI 140816P00040000 P 08/16/14 40.0 0.15 0.70
RAI 140816P00041000 P 08/16/14 41.0 0.20 0.75
RAI 140816P00042000 P 08/16/14 42.0 0.25 0.70
RAI 140816P00043000 P 08/16/14 43.0 0.40 0.75
RAI 140816P00044000 P 08/16/14 44.0 0.50 0.85
RAI 140816P00045000 P 08/16/14 45.0 0.60 0.95
RAI 140816P00046000 P 08/16/14 46.0 0.75 1.10
RAI 140816P00047000 P 08/16/14 47.0 0.90 1.25
RAI 140816P00048000 P 08/16/14 48.0 1.10 1.45
RAI 140816P00049000 P 08/16/14 49.0 1.35 1.65
RAI 140816P00050000 P 08/16/14 50.0 1.60 1.90
RAI 140816P00052500 P 08/16/14 52.5 2.40 2.60
RAI 140816P00055000 P 08/16/14 55.0 3.40 3.70
RAI 140816P00057500 P 08/16/14 57.5 5.00 5.30
RAI 140816P00060000 P 08/16/14 60.0 6.20 7.60
RAI 140816P00062500 P 08/16/14 62.5 8.60 9.50
RAI 140816P00065000 P 08/16/14 65.0 10.80 11.80
RAI 140816P00070000 P 08/16/14 70.0 15.10 17.10
RAI 141122C00040000 C 11/22/14 40.0 14.00 16.60
RAI 141122C00045000 C 11/22/14 45.0 10.10 10.90
RAI 141122C00050000 C 11/22/14 50.0 6.30 7.80
RAI 141122C00052500 C 11/22/14 52.5 4.80 5.30
RAI 141122C00055000 C 11/22/14 55.0 3.60 4.00
RAI 141122C00057500 C 11/22/14 57.5 2.55 2.95
RAI 141122C00060000 C 11/22/14 60.0 1.80 2.15
RAI 141122C00062500 C 11/22/14 62.5 1.20 1.60
RAI 141122C00065000 C 11/22/14 65.0 0.75 1.00
RAI 141122C00070000 C 11/22/14 70.0 0.25 0.70
RAI 141122P00040000 P 11/22/14 40.0 0.45 1.10
RAI 141122P00045000 P 11/22/14 45.0 1.15 1.40
RAI 141122P00050000 P 11/22/14 50.0 2.50 2.90
RAI 141122P00052500 P 11/22/14 52.5 3.50 3.90
RAI 141122P00055000 P 11/22/14 55.0 4.70 5.10
RAI 141122P00057500 P 11/22/14 57.5 6.00 6.70
RAI 141122P00060000 P 11/22/14 60.0 7.60 8.60
RAI 141122P00062500 P 11/22/14 62.5 9.00 10.60
RAI 141122P00065000 P 11/22/14 65.0 11.70 12.70
RAI 141122P00070000 P 11/22/14 70.0 16.10 17.90
RAI 150117C00023000 C 01/17/15 23.0 30.80 32.90
RAI 150117C00025000 C 01/17/15 25.0 28.80 30.90
RAI 150117C00028000 C 01/17/15 28.0 25.80 28.20
RAI 150117C00030000 C 01/17/15 30.0 23.80 26.20
RAI 150117C00033000 C 01/17/15 33.0 20.80 23.70
RAI 150117C00035000 C 01/17/15 35.0 19.00 21.60
RAI 150117C00038000 C 01/17/15 38.0 16.10 18.70
RAI 150117C00040000 C 01/17/15 40.0 14.10 16.10
RAI 150117C00042000 C 01/17/15 42.0 12.20 14.20
RAI 150117C00045000 C 01/17/15 45.0 9.90 11.00
RAI 150117C00047000 C 01/17/15 47.0 8.20 9.80
RAI 150117C00050000 C 01/17/15 50.0 6.10 7.30
RAI 150117C00052500 C 01/17/15 52.5 4.90 5.80
RAI 150117C00055000 C 01/17/15 55.0 3.70 4.50
RAI 150117C00057500 C 01/17/15 57.5 2.70 3.20
RAI 150117C00060000 C 01/17/15 60.0 1.90 2.25
RAI 150117C00062500 C 01/17/15 62.5 1.30 1.80
RAI 150117C00065000 C 01/17/15 65.0 0.85 1.35
RAI 150117C00070000 C 01/17/15 70.0 0.35 0.80
RAI 150117P00023000 P 01/17/15 23.0 0.00 0.50
RAI 150117P00025000 P 01/17/15 25.0 0.00 0.50
RAI 150117P00028000 P 01/17/15 28.0 0.00 0.50
RAI 150117P00030000 P 01/17/15 30.0 0.00 0.65
RAI 150117P00033000 P 01/17/15 33.0 0.10 0.60
RAI 150117P00035000 P 01/17/15 35.0 0.15 0.50
RAI 150117P00038000 P 01/17/15 38.0 0.35 0.85
RAI 150117P00040000 P 01/17/15 40.0 0.55 1.05
RAI 150117P00042000 P 01/17/15 42.0 0.80 1.30
RAI 150117P00045000 P 01/17/15 45.0 1.35 1.85
RAI 150117P00047000 P 01/17/15 47.0 1.90 2.40
RAI 150117P00050000 P 01/17/15 50.0 2.90 3.50
RAI 150117P00052500 P 01/17/15 52.5 4.00 4.50
RAI 150117P00055000 P 01/17/15 55.0 5.20 5.90
RAI 150117P00057500 P 01/17/15 57.5 6.70 7.60
RAI 150117P00060000 P 01/17/15 60.0 8.30 9.50
RAI 150117P00062500 P 01/17/15 62.5 10.20 11.80
RAI 150117P00065000 P 01/17/15 65.0 12.20 13.90
RAI 150117P00070000 P 01/17/15 70.0 16.80 18.40

OPRA data is delayed 15 minutes.