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 (2017-01-20)Premium Content

Reynolds American Inc (RAI)
As of Jan 17 2017 5:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAI 170120C00016250 C 01/20/17 16.3 39.30 43.90
RAI 170120C00017500 C 01/20/17 17.5 38.00 42.60
RAI 170120C00018750 C 01/20/17 18.8 36.50 41.30
RAI 170120C00020000 C 01/20/17 20.0 35.50 40.10
RAI 170120C00021250 C 01/20/17 21.3 34.10 38.80
RAI 170120C00022500 C 01/20/17 22.5 33.00 37.60
RAI 170120C00023750 C 01/20/17 23.8 31.50 36.30
RAI 170120C00025000 C 01/20/17 25.0 30.50 35.10
RAI 170120C00026250 C 01/20/17 26.3 29.10 33.80
RAI 170120C00027500 C 01/20/17 27.5 28.00 32.60
RAI 170120C00028750 C 01/20/17 28.8 26.50 31.30
RAI 170120C00030000 C 01/20/17 30.0 25.50 30.10
RAI 170120C00031250 C 01/20/17 31.3 24.10 28.80
RAI 170120C00032500 C 01/20/17 32.5 23.00 27.60
RAI 170120C00033750 C 01/20/17 33.8 21.50 26.30
RAI 170120C00035000 C 01/20/17 35.0 20.50 25.10
RAI 170120C00036250 C 01/20/17 36.3 19.10 23.80
RAI 170120C00037500 C 01/20/17 37.5 18.00 22.60
RAI 170120C00038750 C 01/20/17 38.8 16.80 21.40
RAI 170120C00040000 C 01/20/17 40.0 15.40 19.50
RAI 170120C00041250 C 01/20/17 41.3 14.10 18.80
RAI 170120C00042500 C 01/20/17 42.5 13.00 17.00
RAI 170120C00043750 C 01/20/17 43.8 11.50 16.30
RAI 170120C00045000 C 01/20/17 45.0 10.60 15.10
RAI 170120C00046250 C 01/20/17 46.3 9.10 12.20
RAI 170120C00047500 C 01/20/17 47.5 8.10 12.10
RAI 170120C00048750 C 01/20/17 48.8 8.80 10.90
RAI 170120C00050000 C 01/20/17 50.0 7.50 7.80
RAI 170120C00052500 C 01/20/17 52.5 4.50 5.60
RAI 170120C00055000 C 01/20/17 55.0 2.30 3.00
RAI 170120C00057500 C 01/20/17 57.5 0.45 0.85
RAI 170120C00060000 C 01/20/17 60.0 0.00 0.05
RAI 170120C00062500 C 01/20/17 62.5 0.00 0.05
RAI 170120C00065000 C 01/20/17 65.0 0.00 0.10
RAI 170120C00070000 C 01/20/17 70.0 0.00 4.80
RAI 170120C00075000 C 01/20/17 75.0 0.00 4.80
RAI 170120C00080000 C 01/20/17 80.0 0.00 4.80
RAI 170120P00016250 P 01/20/17 16.3 0.00 4.80
RAI 170120P00017500 P 01/20/17 17.5 0.00 4.80
RAI 170120P00018750 P 01/20/17 18.8 0.00 0.30
RAI 170120P00020000 P 01/20/17 20.0 0.00 0.05
RAI 170120P00021250 P 01/20/17 21.3 0.00 0.25
RAI 170120P00022500 P 01/20/17 22.5 0.00 0.25
RAI 170120P00023750 P 01/20/17 23.8 0.00 4.80
RAI 170120P00025000 P 01/20/17 25.0 0.00 0.25
RAI 170120P00026250 P 01/20/17 26.3 0.00 4.80
RAI 170120P00027500 P 01/20/17 27.5 0.00 4.80
RAI 170120P00028750 P 01/20/17 28.8 0.00 4.80
RAI 170120P00030000 P 01/20/17 30.0 0.00 4.80
RAI 170120P00031250 P 01/20/17 31.3 0.00 0.05
RAI 170120P00032500 P 01/20/17 32.5 0.00 0.05
RAI 170120P00033750 P 01/20/17 33.8 0.00 0.05
RAI 170120P00035000 P 01/20/17 35.0 0.00 4.80
RAI 170120P00036250 P 01/20/17 36.3 0.00 4.80
RAI 170120P00037500 P 01/20/17 37.5 0.00 4.80
RAI 170120P00038750 P 01/20/17 38.8 0.00 0.05
RAI 170120P00040000 P 01/20/17 40.0 0.00 0.35
RAI 170120P00041250 P 01/20/17 41.3 0.00 0.35
RAI 170120P00042500 P 01/20/17 42.5 0.00 0.05
RAI 170120P00043750 P 01/20/17 43.8 0.00 0.05
RAI 170120P00045000 P 01/20/17 45.0 0.00 0.05
RAI 170120P00046250 P 01/20/17 46.3 0.00 0.05
RAI 170120P00047500 P 01/20/17 47.5 0.00 0.05
RAI 170120P00048750 P 01/20/17 48.8 0.00 0.05
RAI 170120P00050000 P 01/20/17 50.0 0.00 0.05
RAI 170120P00052500 P 01/20/17 52.5 0.00 0.05
RAI 170120P00055000 P 01/20/17 55.0 0.00 0.05
RAI 170120P00057500 P 01/20/17 57.5 0.20 0.40
RAI 170120P00060000 P 01/20/17 60.0 1.85 3.90
RAI 170120P00062500 P 01/20/17 62.5 2.95 7.20
RAI 170120P00065000 P 01/20/17 65.0 4.90 9.00
RAI 170120P00070000 P 01/20/17 70.0 9.90 14.50
RAI 170120P00075000 P 01/20/17 75.0 14.90 19.50
RAI 170120P00080000 P 01/20/17 80.0 19.90 24.50
RAI 170217C00027500 C 02/17/17 27.5 28.00 32.60
RAI 170217C00030000 C 02/17/17 30.0 25.60 30.20
RAI 170217C00032500 C 02/17/17 32.5 23.00 27.70
RAI 170217C00035000 C 02/17/17 35.0 20.60 25.20
RAI 170217C00037500 C 02/17/17 37.5 18.10 22.60
RAI 170217C00040000 C 02/17/17 40.0 15.60 20.10
RAI 170217C00042500 C 02/17/17 42.5 13.00 17.70
RAI 170217C00045000 C 02/17/17 45.0 10.60 15.10
RAI 170217C00047500 C 02/17/17 47.5 9.70 12.60
RAI 170217C00050000 C 02/17/17 50.0 7.50 9.60
RAI 170217C00052500 C 02/17/17 52.5 4.70 6.70
RAI 170217C00055000 C 02/17/17 55.0 2.70 3.50
RAI 170217C00057500 C 02/17/17 57.5 1.00 1.50
RAI 170217C00060000 C 02/17/17 60.0 0.00 0.35
RAI 170217C00062500 C 02/17/17 62.5 0.00 0.10
RAI 170217C00065000 C 02/17/17 65.0 0.00 0.05
RAI 170217C00070000 C 02/17/17 70.0 0.00 4.80
RAI 170217C00075000 C 02/17/17 75.0 0.00 4.80
RAI 170217P00027500 P 02/17/17 27.5 0.00 0.05
RAI 170217P00030000 P 02/17/17 30.0 0.00 0.05
RAI 170217P00032500 P 02/17/17 32.5 0.00 0.05
RAI 170217P00035000 P 02/17/17 35.0 0.00 0.05
RAI 170217P00037500 P 02/17/17 37.5 0.00 0.05
RAI 170217P00040000 P 02/17/17 40.0 0.00 0.05
RAI 170217P00042500 P 02/17/17 42.5 0.00 0.05
RAI 170217P00045000 P 02/17/17 45.0 0.00 0.05
RAI 170217P00047500 P 02/17/17 47.5 0.00 0.05
RAI 170217P00050000 P 02/17/17 50.0 0.05 0.10
RAI 170217P00052500 P 02/17/17 52.5 0.00 0.15
RAI 170217P00055000 P 02/17/17 55.0 0.10 0.35
RAI 170217P00057500 P 02/17/17 57.5 0.85 1.20
RAI 170217P00060000 P 02/17/17 60.0 0.40 4.90
RAI 170217P00062500 P 02/17/17 62.5 2.40 7.00
RAI 170217P00065000 P 02/17/17 65.0 4.90 9.50
RAI 170217P00070000 P 02/17/17 70.0 9.90 14.50
RAI 170217P00075000 P 02/17/17 75.0 14.90 19.10
RAI 170519C00025000 C 05/19/17 25.0 30.60 35.20
RAI 170519C00027500 C 05/19/17 27.5 28.00 32.70
RAI 170519C00030000 C 05/19/17 30.0 25.60 30.20
RAI 170519C00032500 C 05/19/17 32.5 23.10 27.60
RAI 170519C00035000 C 05/19/17 35.0 20.60 25.20
RAI 170519C00037500 C 05/19/17 37.5 18.10 22.70
RAI 170519C00040000 C 05/19/17 40.0 15.60 20.10
RAI 170519C00042500 C 05/19/17 42.5 13.10 17.70
RAI 170519C00045000 C 05/19/17 45.0 10.70 15.20
RAI 170519C00047500 C 05/19/17 47.5 8.20 12.70
RAI 170519C00050000 C 05/19/17 50.0 5.60 10.20
RAI 170519C00052500 C 05/19/17 52.5 3.40 7.50
RAI 170519C00055000 C 05/19/17 55.0 2.00 3.90
RAI 170519C00057500 C 05/19/17 57.5 0.90 2.00
RAI 170519C00060000 C 05/19/17 60.0 0.00 0.70
RAI 170519C00062500 C 05/19/17 62.5 0.00 0.50
RAI 170519C00065000 C 05/19/17 65.0 0.00 0.20
RAI 170519C00070000 C 05/19/17 70.0 0.00 4.80
RAI 170519P00025000 P 05/19/17 25.0 0.00 0.05
RAI 170519P00027500 P 05/19/17 27.5 0.00 0.05
RAI 170519P00030000 P 05/19/17 30.0 0.00 0.05
RAI 170519P00032500 P 05/19/17 32.5 0.00 0.05
RAI 170519P00035000 P 05/19/17 35.0 0.00 0.05
RAI 170519P00037500 P 05/19/17 37.5 0.00 0.05
RAI 170519P00040000 P 05/19/17 40.0 0.00 0.10
RAI 170519P00042500 P 05/19/17 42.5 0.00 0.10
RAI 170519P00045000 P 05/19/17 45.0 0.00 0.15
RAI 170519P00047500 P 05/19/17 47.5 0.00 0.30
RAI 170519P00050000 P 05/19/17 50.0 0.05 0.35
RAI 170519P00052500 P 05/19/17 52.5 0.25 0.60
RAI 170519P00055000 P 05/19/17 55.0 0.35 1.35
RAI 170519P00057500 P 05/19/17 57.5 0.70 3.50
RAI 170519P00060000 P 05/19/17 60.0 1.30 5.50
RAI 170519P00062500 P 05/19/17 62.5 3.00 7.50
RAI 170519P00065000 P 05/19/17 65.0 5.40 10.00
RAI 170519P00070000 P 05/19/17 70.0 10.30 14.80
RAI 170818C00030000 C 08/18/17 30.0 25.50 30.20
RAI 170818C00032500 C 08/18/17 32.5 23.10 27.70
RAI 170818C00035000 C 08/18/17 35.0 20.50 25.10
RAI 170818C00037500 C 08/18/17 37.5 18.00 22.70
RAI 170818C00040000 C 08/18/17 40.0 15.60 20.10
RAI 170818C00042500 C 08/18/17 42.5 13.00 17.60
RAI 170818C00045000 C 08/18/17 45.0 10.50 15.10
RAI 170818C00047500 C 08/18/17 47.5 8.20 12.80
RAI 170818C00050000 C 08/18/17 50.0 5.80 10.10
RAI 170818C00052500 C 08/18/17 52.5 3.50 7.90
RAI 170818C00055000 C 08/18/17 55.0 2.40 5.20
RAI 170818C00057500 C 08/18/17 57.5 2.00 3.90
RAI 170818C00060000 C 08/18/17 60.0 0.70 1.50
RAI 170818C00062500 C 08/18/17 62.5 0.20 0.80
RAI 170818C00065000 C 08/18/17 65.0 0.00 0.60
RAI 170818C00070000 C 08/18/17 70.0 0.00 0.30
RAI 170818C00075000 C 08/18/17 75.0 0.00 4.80
RAI 170818C00080000 C 08/18/17 80.0 0.00 4.80
RAI 170818P00030000 P 08/18/17 30.0 0.00 0.05
RAI 170818P00032500 P 08/18/17 32.5 0.00 0.05
RAI 170818P00035000 P 08/18/17 35.0 0.00 0.10
RAI 170818P00037500 P 08/18/17 37.5 0.00 0.10
RAI 170818P00040000 P 08/18/17 40.0 0.00 0.20
RAI 170818P00042500 P 08/18/17 42.5 0.05 0.95
RAI 170818P00045000 P 08/18/17 45.0 0.00 3.20
RAI 170818P00047500 P 08/18/17 47.5 0.00 0.60
RAI 170818P00050000 P 08/18/17 50.0 0.00 4.80
RAI 170818P00052500 P 08/18/17 52.5 0.50 4.90
RAI 170818P00055000 P 08/18/17 55.0 1.10 3.00
RAI 170818P00057500 P 08/18/17 57.5 1.30 4.50
RAI 170818P00060000 P 08/18/17 60.0 1.60 5.70
RAI 170818P00062500 P 08/18/17 62.5 3.50 8.00
RAI 170818P00065000 P 08/18/17 65.0 5.70 10.20
RAI 170818P00070000 P 08/18/17 70.0 10.70 15.20
RAI 170818P00075000 P 08/18/17 75.0 15.70 20.20
RAI 170818P00080000 P 08/18/17 80.0 20.60 25.20
RAI 180119C00025000 C 01/19/18 25.0 30.50 35.10
RAI 180119C00027500 C 01/19/18 27.5 28.00 32.60
RAI 180119C00030000 C 01/19/18 30.0 25.50 30.10
RAI 180119C00032500 C 01/19/18 32.5 23.00 27.70
RAI 180119C00035000 C 01/19/18 35.0 20.50 25.10
RAI 180119C00037500 C 01/19/18 37.5 18.00 22.80
RAI 180119C00040000 C 01/19/18 40.0 15.50 20.20
RAI 180119C00042500 C 01/19/18 42.5 13.10 17.80
RAI 180119C00045000 C 01/19/18 45.0 10.70 14.00
RAI 180119C00047500 C 01/19/18 47.5 8.40 12.80
RAI 180119C00050000 C 01/19/18 50.0 7.90 8.80
RAI 180119C00052500 C 01/19/18 52.5 5.50 7.00
RAI 180119C00055000 C 01/19/18 55.0 4.00 5.10
RAI 180119C00057500 C 01/19/18 57.5 2.20 4.00
RAI 180119C00060000 C 01/19/18 60.0 1.10 2.50
RAI 180119C00062500 C 01/19/18 62.5 0.50 1.50
RAI 180119C00065000 C 01/19/18 65.0 0.00 1.00
RAI 180119C00070000 C 01/19/18 70.0 0.00 1.35
RAI 180119P00025000 P 01/19/18 25.0 0.00 0.05
RAI 180119P00027500 P 01/19/18 27.5 0.00 0.05
RAI 180119P00030000 P 01/19/18 30.0 0.00 0.05
RAI 180119P00032500 P 01/19/18 32.5 0.00 0.10
RAI 180119P00035000 P 01/19/18 35.0 0.05 0.15
RAI 180119P00037500 P 01/19/18 37.5 0.05 0.55
RAI 180119P00040000 P 01/19/18 40.0 0.15 0.40
RAI 180119P00042500 P 01/19/18 42.5 0.35 1.25
RAI 180119P00045000 P 01/19/18 45.0 0.00 1.75
RAI 180119P00047500 P 01/19/18 47.5 0.60 4.90
RAI 180119P00050000 P 01/19/18 50.0 0.00 2.00
RAI 180119P00052500 P 01/19/18 52.5 0.00 3.50
RAI 180119P00055000 P 01/19/18 55.0 2.50 3.00
RAI 180119P00057500 P 01/19/18 57.5 3.00 6.00
RAI 180119P00060000 P 01/19/18 60.0 2.60 7.00
RAI 180119P00062500 P 01/19/18 62.5 4.10 8.50
RAI 180119P00065000 P 01/19/18 65.0 6.30 10.50
RAI 180119P00070000 P 01/19/18 70.0 11.10 15.50
RAI 190118C00025000 C 01/18/19 25.0 30.50 35.10
RAI 190118C00027500 C 01/18/19 27.5 28.00 32.70
RAI 190118C00030000 C 01/18/19 30.0 25.50 30.10
RAI 190118C00032500 C 01/18/19 32.5 23.00 27.60
RAI 190118C00035000 C 01/18/19 35.0 20.50 25.10
RAI 190118C00037500 C 01/18/19 37.5 18.00 22.70
RAI 190118C00040000 C 01/18/19 40.0 15.50 20.30
RAI 190118C00042500 C 01/18/19 42.5 13.10 17.70
RAI 190118C00045000 C 01/18/19 45.0 10.80 15.40
RAI 190118C00047500 C 01/18/19 47.5 8.50 13.00
RAI 190118C00050000 C 01/18/19 50.0 6.60 11.00
RAI 190118C00052500 C 01/18/19 52.5 5.00 9.50
RAI 190118C00055000 C 01/18/19 55.0 3.30 7.50
RAI 190118C00057500 C 01/18/19 57.5 1.95 6.30
RAI 190118C00060000 C 01/18/19 60.0 1.05 5.00
RAI 190118C00062500 C 01/18/19 62.5 1.45 5.00
RAI 190118C00065000 C 01/18/19 65.0 0.00 4.80
RAI 190118C00070000 C 01/18/19 70.0 0.00 4.80
RAI 190118P00025000 P 01/18/19 25.0 0.00 0.10
RAI 190118P00027500 P 01/18/19 27.5 0.00 0.15
RAI 190118P00030000 P 01/18/19 30.0 0.00 0.20
RAI 190118P00032500 P 01/18/19 32.5 0.00 0.30
RAI 190118P00035000 P 01/18/19 35.0 0.00 4.80
RAI 190118P00037500 P 01/18/19 37.5 0.00 3.30
RAI 190118P00040000 P 01/18/19 40.0 0.00 4.80
RAI 190118P00042500 P 01/18/19 42.5 0.35 4.80
RAI 190118P00045000 P 01/18/19 45.0 0.00 4.80
RAI 190118P00047500 P 01/18/19 47.5 0.15 4.90
RAI 190118P00050000 P 01/18/19 50.0 0.00 3.50
RAI 190118P00052500 P 01/18/19 52.5 0.20 3.70
RAI 190118P00055000 P 01/18/19 55.0 2.45 6.00
RAI 190118P00057500 P 01/18/19 57.5 2.65 7.00
RAI 190118P00060000 P 01/18/19 60.0 4.90 8.20
RAI 190118P00062500 P 01/18/19 62.5 5.20 9.50
RAI 190118P00065000 P 01/18/19 65.0 6.50 11.00
RAI 190118P00070000 P 01/18/19 70.0 11.90 16.00

OPRA data is delayed 15 minutes.