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 (2014-07-25)Premium Content

Reynolds American Inc (RAI)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAI 140920C00045000 C 09/20/14 45.0 12.30 13.60
RAI 140920C00050000 C 09/20/14 50.0 7.80 8.60
RAI 140920C00052500 C 09/20/14 52.5 5.20 6.10
RAI 140920C00055000 C 09/20/14 55.0 3.30 3.60
RAI 140920C00057500 C 09/20/14 57.5 1.20 1.35
RAI 140920C00060000 C 09/20/14 60.0 0.10 0.20
RAI 140920C00062500 C 09/20/14 62.5 0.00 0.15
RAI 140920C00065000 C 09/20/14 65.0 0.00 0.10
RAI 140920C00067500 C 09/20/14 67.5 0.00 0.05
RAI 140920C00070000 C 09/20/14 70.0 0.00 0.05
RAI 140920C00075000 C 09/20/14 75.0 0.00 0.05
RAI 140920P00045000 P 09/20/14 45.0 0.00 0.05
RAI 140920P00050000 P 09/20/14 50.0 0.00 0.15
RAI 140920P00052500 P 09/20/14 52.5 0.05 0.20
RAI 140920P00055000 P 09/20/14 55.0 0.15 0.35
RAI 140920P00057500 P 09/20/14 57.5 0.75 1.00
RAI 140920P00060000 P 09/20/14 60.0 2.30 2.90
RAI 140920P00062500 P 09/20/14 62.5 4.60 5.60
RAI 140920P00065000 P 09/20/14 65.0 7.10 8.00
RAI 140920P00067500 P 09/20/14 67.5 9.50 10.60
RAI 140920P00070000 P 09/20/14 70.0 11.20 14.40
RAI 140920P00075000 P 09/20/14 75.0 17.00 18.20
RAI 141018C00040000 C 10/18/14 40.0 17.20 18.60
RAI 141018C00042500 C 10/18/14 42.5 14.00 16.60
RAI 141018C00045000 C 10/18/14 45.0 11.80 13.60
RAI 141018C00047500 C 10/18/14 47.5 8.90 11.30
RAI 141018C00050000 C 10/18/14 50.0 7.70 8.60
RAI 141018C00052500 C 10/18/14 52.5 5.20 6.10
RAI 141018C00055000 C 10/18/14 55.0 3.10 3.70
RAI 141018C00057500 C 10/18/14 57.5 1.40 1.80
RAI 141018C00060000 C 10/18/14 60.0 0.55 0.70
RAI 141018C00062500 C 10/18/14 62.5 0.10 0.30
RAI 141018C00065000 C 10/18/14 65.0 0.00 0.15
RAI 141018C00067500 C 10/18/14 67.5 0.00 0.15
RAI 141018C00070000 C 10/18/14 70.0 0.00 0.10
RAI 141018C00075000 C 10/18/14 75.0 0.00 0.05
RAI 141018P00040000 P 10/18/14 40.0 0.00 0.10
RAI 141018P00042500 P 10/18/14 42.5 0.00 0.15
RAI 141018P00045000 P 10/18/14 45.0 0.00 0.15
RAI 141018P00047500 P 10/18/14 47.5 0.00 0.20
RAI 141018P00050000 P 10/18/14 50.0 0.05 0.25
RAI 141018P00052500 P 10/18/14 52.5 0.20 0.40
RAI 141018P00055000 P 10/18/14 55.0 0.55 0.65
RAI 141018P00057500 P 10/18/14 57.5 1.30 1.70
RAI 141018P00060000 P 10/18/14 60.0 2.75 3.50
RAI 141018P00062500 P 10/18/14 62.5 4.80 5.50
RAI 141018P00065000 P 10/18/14 65.0 7.10 8.00
RAI 141018P00067500 P 10/18/14 67.5 9.50 10.60
RAI 141018P00070000 P 10/18/14 70.0 12.10 13.10
RAI 141018P00075000 P 10/18/14 75.0 17.00 18.30
RAI 141122C00030000 C 11/22/14 30.0 27.20 28.60
RAI 141122C00035000 C 11/22/14 35.0 21.30 23.90
RAI 141122C00040000 C 11/22/14 40.0 16.40 18.90
RAI 141122C00045000 C 11/22/14 45.0 12.30 13.60
RAI 141122C00050000 C 11/22/14 50.0 7.70 8.60
RAI 141122C00052500 C 11/22/14 52.5 5.50 6.20
RAI 141122C00055000 C 11/22/14 55.0 3.30 4.00
RAI 141122C00057500 C 11/22/14 57.5 2.05 2.35
RAI 141122C00060000 C 11/22/14 60.0 0.95 1.25
RAI 141122C00062500 C 11/22/14 62.5 0.45 0.60
RAI 141122C00065000 C 11/22/14 65.0 0.10 0.35
RAI 141122C00067500 C 11/22/14 67.5 0.00 0.20
RAI 141122C00070000 C 11/22/14 70.0 0.00 0.15
RAI 141122C00072500 C 11/22/14 72.5 0.00 0.15
RAI 141122C00075000 C 11/22/14 75.0 0.00 0.15
RAI 141122P00030000 P 11/22/14 30.0 0.00 0.05
RAI 141122P00035000 P 11/22/14 35.0 0.00 0.10
RAI 141122P00040000 P 11/22/14 40.0 0.00 0.20
RAI 141122P00045000 P 11/22/14 45.0 0.05 0.25
RAI 141122P00050000 P 11/22/14 50.0 0.30 0.45
RAI 141122P00052500 P 11/22/14 52.5 0.55 0.75
RAI 141122P00055000 P 11/22/14 55.0 1.05 1.35
RAI 141122P00057500 P 11/22/14 57.5 1.90 2.35
RAI 141122P00060000 P 11/22/14 60.0 3.30 3.70
RAI 141122P00062500 P 11/22/14 62.5 5.10 5.90
RAI 141122P00065000 P 11/22/14 65.0 7.30 8.20
RAI 141122P00067500 P 11/22/14 67.5 8.90 11.40
RAI 141122P00070000 P 11/22/14 70.0 12.00 13.40
RAI 141122P00072500 P 11/22/14 72.5 14.60 15.80
RAI 141122P00075000 P 11/22/14 75.0 17.00 18.10
RAI 150117C00023000 C 01/17/15 23.0 34.20 36.40
RAI 150117C00025000 C 01/17/15 25.0 31.20 35.20
RAI 150117C00028000 C 01/17/15 28.0 28.20 32.30
RAI 150117C00030000 C 01/17/15 30.0 26.20 30.10
RAI 150117C00033000 C 01/17/15 33.0 24.50 25.70
RAI 150117C00035000 C 01/17/15 35.0 21.30 25.20
RAI 150117C00038000 C 01/17/15 38.0 18.30 21.90
RAI 150117C00040000 C 01/17/15 40.0 17.50 19.30
RAI 150117C00042000 C 01/17/15 42.0 15.60 16.60
RAI 150117C00045000 C 01/17/15 45.0 12.60 13.60
RAI 150117C00047000 C 01/17/15 47.0 10.60 11.70
RAI 150117C00050000 C 01/17/15 50.0 8.10 8.60
RAI 150117C00052500 C 01/17/15 52.5 5.60 6.30
RAI 150117C00055000 C 01/17/15 55.0 4.00 4.40
RAI 150117C00057500 C 01/17/15 57.5 2.60 2.80
RAI 150117C00060000 C 01/17/15 60.0 1.50 1.65
RAI 150117C00062500 C 01/17/15 62.5 0.70 0.90
RAI 150117C00065000 C 01/17/15 65.0 0.30 0.50
RAI 150117C00067500 C 01/17/15 67.5 0.10 0.30
RAI 150117C00070000 C 01/17/15 70.0 0.00 0.20
RAI 150117C00072500 C 01/17/15 72.5 0.00 0.20
RAI 150117C00075000 C 01/17/15 75.0 0.00 0.20
RAI 150117P00023000 P 01/17/15 23.0 0.00 0.05
RAI 150117P00025000 P 01/17/15 25.0 0.00 0.05
RAI 150117P00028000 P 01/17/15 28.0 0.00 0.10
RAI 150117P00030000 P 01/17/15 30.0 0.00 0.15
RAI 150117P00033000 P 01/17/15 33.0 0.00 0.25
RAI 150117P00035000 P 01/17/15 35.0 0.00 0.25
RAI 150117P00038000 P 01/17/15 38.0 0.00 0.25
RAI 150117P00040000 P 01/17/15 40.0 0.05 0.25
RAI 150117P00042000 P 01/17/15 42.0 0.10 0.30
RAI 150117P00045000 P 01/17/15 45.0 0.25 0.40
RAI 150117P00047000 P 01/17/15 47.0 0.30 0.50
RAI 150117P00050000 P 01/17/15 50.0 0.65 0.85
RAI 150117P00052500 P 01/17/15 52.5 1.10 1.30
RAI 150117P00055000 P 01/17/15 55.0 1.80 2.05
RAI 150117P00057500 P 01/17/15 57.5 2.85 3.30
RAI 150117P00060000 P 01/17/15 60.0 4.20 4.90
RAI 150117P00062500 P 01/17/15 62.5 6.00 6.80
RAI 150117P00065000 P 01/17/15 65.0 8.20 8.90
RAI 150117P00067500 P 01/17/15 67.5 10.40 11.20
RAI 150117P00070000 P 01/17/15 70.0 12.80 14.10
RAI 150117P00072500 P 01/17/15 72.5 15.20 17.50
RAI 150117P00075000 P 01/17/15 75.0 16.50 19.60
RAI 150220C00030000 C 02/20/15 30.0 27.10 29.70
RAI 150220C00035000 C 02/20/15 35.0 21.40 24.80
RAI 150220C00040000 C 02/20/15 40.0 16.40 19.90
RAI 150220C00045000 C 02/20/15 45.0 11.50 14.20
RAI 150220C00050000 C 02/20/15 50.0 7.50 8.90
RAI 150220C00052500 C 02/20/15 52.5 5.70 6.50
RAI 150220C00055000 C 02/20/15 55.0 3.80 4.60
RAI 150220C00057500 C 02/20/15 57.5 2.45 3.10
RAI 150220C00060000 C 02/20/15 60.0 1.30 2.00
RAI 150220C00062500 C 02/20/15 62.5 0.85 1.15
RAI 150220C00065000 C 02/20/15 65.0 0.40 0.70
RAI 150220C00067500 C 02/20/15 67.5 0.20 0.40
RAI 150220C00070000 C 02/20/15 70.0 0.05 0.30
RAI 150220C00072500 C 02/20/15 72.5 0.00 0.25
RAI 150220C00075000 C 02/20/15 75.0 0.00 0.25
RAI 150220C00080000 C 02/20/15 80.0 0.00 0.20
RAI 150220P00030000 P 02/20/15 30.0 0.00 0.25
RAI 150220P00035000 P 02/20/15 35.0 0.00 0.25
RAI 150220P00040000 P 02/20/15 40.0 0.10 0.35
RAI 150220P00045000 P 02/20/15 45.0 0.30 0.55
RAI 150220P00050000 P 02/20/15 50.0 0.90 1.10
RAI 150220P00052500 P 02/20/15 52.5 1.40 1.70
RAI 150220P00055000 P 02/20/15 55.0 2.15 2.50
RAI 150220P00057500 P 02/20/15 57.5 3.20 3.70
RAI 150220P00060000 P 02/20/15 60.0 4.60 5.40
RAI 150220P00062500 P 02/20/15 62.5 6.20 7.10
RAI 150220P00065000 P 02/20/15 65.0 7.60 9.20
RAI 150220P00067500 P 02/20/15 67.5 10.50 11.60
RAI 150220P00070000 P 02/20/15 70.0 12.30 14.90
RAI 150220P00072500 P 02/20/15 72.5 14.10 17.60
RAI 150220P00075000 P 02/20/15 75.0 16.40 20.00
RAI 150220P00080000 P 02/20/15 80.0 22.50 23.90
RAI 160115C00030000 C 01/15/16 30.0 26.60 29.80
RAI 160115C00035000 C 01/15/16 35.0 21.60 24.80
RAI 160115C00040000 C 01/15/16 40.0 16.00 19.20
RAI 160115C00045000 C 01/15/16 45.0 11.90 14.00
RAI 160115C00050000 C 01/15/16 50.0 8.10 9.10
RAI 160115C00052500 C 01/15/16 52.5 6.40 7.30
RAI 160115C00055000 C 01/15/16 55.0 5.00 5.60
RAI 160115C00057500 C 01/15/16 57.5 3.70 4.30
RAI 160115C00060000 C 01/15/16 60.0 2.80 3.40
RAI 160115C00062500 C 01/15/16 62.5 2.00 2.80
RAI 160115C00065000 C 01/15/16 65.0 1.15 1.90
RAI 160115C00067500 C 01/15/16 67.5 0.90 1.50
RAI 160115C00070000 C 01/15/16 70.0 0.65 1.00
RAI 160115C00072500 C 01/15/16 72.5 0.45 0.85
RAI 160115C00075000 C 01/15/16 75.0 0.30 0.65
RAI 160115C00080000 C 01/15/16 80.0 0.05 0.50
RAI 160115C00085000 C 01/15/16 85.0 0.00 0.50
RAI 160115C00090000 C 01/15/16 90.0 0.00 0.50
RAI 160115P00030000 P 01/15/16 30.0 0.10 0.60
RAI 160115P00035000 P 01/15/16 35.0 0.35 0.85
RAI 160115P00040000 P 01/15/16 40.0 0.80 1.25
RAI 160115P00045000 P 01/15/16 45.0 1.65 2.15
RAI 160115P00050000 P 01/15/16 50.0 2.90 3.70
RAI 160115P00052500 P 01/15/16 52.5 3.90 4.70
RAI 160115P00055000 P 01/15/16 55.0 5.10 5.90
RAI 160115P00057500 P 01/15/16 57.5 6.40 7.10
RAI 160115P00060000 P 01/15/16 60.0 8.00 9.00
RAI 160115P00062500 P 01/15/16 62.5 9.70 10.70
RAI 160115P00065000 P 01/15/16 65.0 11.40 12.80
RAI 160115P00067500 P 01/15/16 67.5 13.40 14.90
RAI 160115P00070000 P 01/15/16 70.0 15.60 17.00
RAI 160115P00072500 P 01/15/16 72.5 17.90 19.20
RAI 160115P00075000 P 01/15/16 75.0 20.10 21.70
RAI 160115P00080000 P 01/15/16 80.0 23.40 27.50
RAI 160115P00085000 P 01/15/16 85.0 28.20 32.40
RAI 160115P00090000 P 01/15/16 90.0 33.20 36.50

OPRA data is delayed 15 minutes.