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 Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAI 140816C00029000 C 08/16/14 29.0 27.30 28.60
RAI 140816C00030000 C 08/16/14 30.0 25.40 27.80
RAI 140816C00031000 C 08/16/14 31.0 24.40 26.80
RAI 140816C00032000 C 08/16/14 32.0 23.40 25.80
RAI 140816C00033000 C 08/16/14 33.0 22.30 25.80
RAI 140816C00034000 C 08/16/14 34.0 21.30 23.80
RAI 140816C00035000 C 08/16/14 35.0 20.40 22.80
RAI 140816C00036000 C 08/16/14 36.0 19.40 22.80
RAI 140816C00037000 C 08/16/14 37.0 18.30 21.80
RAI 140816C00038000 C 08/16/14 38.0 17.40 20.80
RAI 140816C00039000 C 08/16/14 39.0 16.40 18.80
RAI 140816C00040000 C 08/16/14 40.0 15.40 18.80
RAI 140816C00041000 C 08/16/14 41.0 15.00 16.80
RAI 140816C00042000 C 08/16/14 42.0 13.40 15.70
RAI 140816C00043000 C 08/16/14 43.0 12.70 15.00
RAI 140816C00044000 C 08/16/14 44.0 11.30 14.80
RAI 140816C00045000 C 08/16/14 45.0 10.40 13.70
RAI 140816C00046000 C 08/16/14 46.0 10.30 12.10
RAI 140816C00047000 C 08/16/14 47.0 9.40 10.70
RAI 140816C00048000 C 08/16/14 48.0 8.50 9.40
RAI 140816C00049000 C 08/16/14 49.0 7.50 8.40
RAI 140816C00050000 C 08/16/14 50.0 6.70 7.40
RAI 140816C00052500 C 08/16/14 52.5 4.20 5.00
RAI 140816C00055000 C 08/16/14 55.0 2.40 2.60
RAI 140816C00057500 C 08/16/14 57.5 0.75 0.90
RAI 140816C00060000 C 08/16/14 60.0 0.15 0.25
RAI 140816C00062500 C 08/16/14 62.5 0.00 0.05
RAI 140816C00065000 C 08/16/14 65.0 0.00 0.10
RAI 140816C00067500 C 08/16/14 67.5 0.00 0.10
RAI 140816C00070000 C 08/16/14 70.0 0.00 0.05
RAI 140816C00072500 C 08/16/14 72.5 0.00 0.05
RAI 140816C00075000 C 08/16/14 75.0 0.00 0.05
RAI 140816P00029000 P 08/16/14 29.0 0.00 0.05
RAI 140816P00030000 P 08/16/14 30.0 0.00 0.05
RAI 140816P00031000 P 08/16/14 31.0 0.00 0.05
RAI 140816P00032000 P 08/16/14 32.0 0.00 0.05
RAI 140816P00033000 P 08/16/14 33.0 0.00 0.05
RAI 140816P00034000 P 08/16/14 34.0 0.00 0.05
RAI 140816P00035000 P 08/16/14 35.0 0.00 0.05
RAI 140816P00036000 P 08/16/14 36.0 0.00 0.05
RAI 140816P00037000 P 08/16/14 37.0 0.00 0.05
RAI 140816P00038000 P 08/16/14 38.0 0.00 0.05
RAI 140816P00039000 P 08/16/14 39.0 0.00 0.05
RAI 140816P00040000 P 08/16/14 40.0 0.00 0.05
RAI 140816P00041000 P 08/16/14 41.0 0.00 0.05
RAI 140816P00042000 P 08/16/14 42.0 0.00 0.05
RAI 140816P00043000 P 08/16/14 43.0 0.00 0.05
RAI 140816P00044000 P 08/16/14 44.0 0.00 0.05
RAI 140816P00045000 P 08/16/14 45.0 0.00 0.05
RAI 140816P00046000 P 08/16/14 46.0 0.00 0.10
RAI 140816P00047000 P 08/16/14 47.0 0.00 0.15
RAI 140816P00048000 P 08/16/14 48.0 0.00 0.20
RAI 140816P00049000 P 08/16/14 49.0 0.00 0.15
RAI 140816P00050000 P 08/16/14 50.0 0.00 0.15
RAI 140816P00052500 P 08/16/14 52.5 0.05 0.15
RAI 140816P00055000 P 08/16/14 55.0 0.25 0.40
RAI 140816P00057500 P 08/16/14 57.5 1.00 1.35
RAI 140816P00060000 P 08/16/14 60.0 2.80 3.40
RAI 140816P00062500 P 08/16/14 62.5 5.10 5.90
RAI 140816P00065000 P 08/16/14 65.0 7.60 8.40
RAI 140816P00067500 P 08/16/14 67.5 8.80 12.20
RAI 140816P00070000 P 08/16/14 70.0 11.30 14.70
RAI 140816P00072500 P 08/16/14 72.5 14.70 16.70
RAI 140816P00075000 P 08/16/14 75.0 17.50 18.70
RAI 140920C00050000 C 09/20/14 50.0 6.80 7.50
RAI 140920C00052500 C 09/20/14 52.5 4.40 5.30
RAI 140920C00055000 C 09/20/14 55.0 2.75 3.10
RAI 140920C00057500 C 09/20/14 57.5 1.40 1.55
RAI 140920C00060000 C 09/20/14 60.0 0.45 0.70
RAI 140920C00062500 C 09/20/14 62.5 0.20 0.30
RAI 140920C00065000 C 09/20/14 65.0 0.05 0.25
RAI 140920C00067500 C 09/20/14 67.5 0.00 0.20
RAI 140920C00070000 C 09/20/14 70.0 0.00 0.15
RAI 140920C00075000 C 09/20/14 75.0 0.00 0.10
RAI 140920P00050000 P 09/20/14 50.0 0.15 0.35
RAI 140920P00052500 P 09/20/14 52.5 0.35 0.60
RAI 140920P00055000 P 09/20/14 55.0 1.00 1.35
RAI 140920P00057500 P 09/20/14 57.5 1.90 2.70
RAI 140920P00060000 P 09/20/14 60.0 3.60 4.60
RAI 140920P00062500 P 09/20/14 62.5 5.90 6.90
RAI 140920P00065000 P 09/20/14 65.0 8.30 9.10
RAI 140920P00067500 P 09/20/14 67.5 9.60 12.90
RAI 140920P00070000 P 09/20/14 70.0 12.00 15.40
RAI 140920P00075000 P 09/20/14 75.0 18.00 19.40
RAI 141122C00030000 C 11/22/14 30.0 25.70 28.80
RAI 141122C00035000 C 11/22/14 35.0 20.30 24.10
RAI 141122C00040000 C 11/22/14 40.0 15.40 18.80
RAI 141122C00045000 C 11/22/14 45.0 11.40 13.30
RAI 141122C00050000 C 11/22/14 50.0 6.80 7.80
RAI 141122C00052500 C 11/22/14 52.5 4.80 6.00
RAI 141122C00055000 C 11/22/14 55.0 3.30 3.80
RAI 141122C00057500 C 11/22/14 57.5 2.05 2.45
RAI 141122C00060000 C 11/22/14 60.0 1.15 1.35
RAI 141122C00062500 C 11/22/14 62.5 0.65 0.85
RAI 141122C00065000 C 11/22/14 65.0 0.30 0.50
RAI 141122C00067500 C 11/22/14 67.5 0.15 0.35
RAI 141122C00070000 C 11/22/14 70.0 0.05 0.25
RAI 141122C00072500 C 11/22/14 72.5 0.00 0.40
RAI 141122C00075000 C 11/22/14 75.0 0.00 0.30
RAI 141122P00030000 P 11/22/14 30.0 0.00 0.10
RAI 141122P00035000 P 11/22/14 35.0 0.00 0.35
RAI 141122P00040000 P 11/22/14 40.0 0.05 0.30
RAI 141122P00045000 P 11/22/14 45.0 0.15 0.30
RAI 141122P00050000 P 11/22/14 50.0 0.50 0.85
RAI 141122P00052500 P 11/22/14 52.5 0.95 1.30
RAI 141122P00055000 P 11/22/14 55.0 1.60 2.15
RAI 141122P00057500 P 11/22/14 57.5 2.70 3.30
RAI 141122P00060000 P 11/22/14 60.0 4.50 5.20
RAI 141122P00062500 P 11/22/14 62.5 6.00 7.20
RAI 141122P00065000 P 11/22/14 65.0 8.20 9.50
RAI 141122P00067500 P 11/22/14 67.5 10.50 12.00
RAI 141122P00070000 P 11/22/14 70.0 12.00 15.40
RAI 141122P00072500 P 11/22/14 72.5 14.40 17.90
RAI 141122P00075000 P 11/22/14 75.0 17.90 19.30
RAI 150117C00023000 C 01/17/15 23.0 33.30 35.30
RAI 150117C00025000 C 01/17/15 25.0 30.30 33.80
RAI 150117C00028000 C 01/17/15 28.0 27.40 31.00
RAI 150117C00030000 C 01/17/15 30.0 25.30 28.80
RAI 150117C00033000 C 01/17/15 33.0 23.20 25.10
RAI 150117C00035000 C 01/17/15 35.0 20.20 23.80
RAI 150117C00038000 C 01/17/15 38.0 17.40 21.10
RAI 150117C00040000 C 01/17/15 40.0 16.10 18.30
RAI 150117C00042000 C 01/17/15 42.0 14.00 16.50
RAI 150117C00045000 C 01/17/15 45.0 11.10 13.00
RAI 150117C00047000 C 01/17/15 47.0 9.70 10.80
RAI 150117C00050000 C 01/17/15 50.0 7.00 8.30
RAI 150117C00052500 C 01/17/15 52.5 5.00 6.30
RAI 150117C00055000 C 01/17/15 55.0 3.40 4.50
RAI 150117C00057500 C 01/17/15 57.5 2.40 2.65
RAI 150117C00060000 C 01/17/15 60.0 1.45 1.80
RAI 150117C00062500 C 01/17/15 62.5 0.80 1.20
RAI 150117C00065000 C 01/17/15 65.0 0.45 0.75
RAI 150117C00067500 C 01/17/15 67.5 0.20 0.45
RAI 150117C00070000 C 01/17/15 70.0 0.10 0.30
RAI 150117C00072500 C 01/17/15 72.5 0.05 0.25
RAI 150117C00075000 C 01/17/15 75.0 0.00 0.25
RAI 150117P00023000 P 01/17/15 23.0 0.00 0.10
RAI 150117P00025000 P 01/17/15 25.0 0.00 0.15
RAI 150117P00028000 P 01/17/15 28.0 0.00 0.15
RAI 150117P00030000 P 01/17/15 30.0 0.00 0.20
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 0.05 0.25
RAI 150117P00040000 P 01/17/15 40.0 0.05 0.25
RAI 150117P00042000 P 01/17/15 42.0 0.25 0.30
RAI 150117P00045000 P 01/17/15 45.0 0.30 0.50
RAI 150117P00047000 P 01/17/15 47.0 0.55 0.75
RAI 150117P00050000 P 01/17/15 50.0 0.95 1.30
RAI 150117P00052500 P 01/17/15 52.5 1.60 1.85
RAI 150117P00055000 P 01/17/15 55.0 2.35 3.00
RAI 150117P00057500 P 01/17/15 57.5 3.50 4.20
RAI 150117P00060000 P 01/17/15 60.0 5.00 6.10
RAI 150117P00062500 P 01/17/15 62.5 6.70 8.00
RAI 150117P00065000 P 01/17/15 65.0 8.80 10.20
RAI 150117P00067500 P 01/17/15 67.5 10.80 12.90
RAI 150117P00070000 P 01/17/15 70.0 12.90 15.20
RAI 150117P00072500 P 01/17/15 72.5 15.40 17.60
RAI 150117P00075000 P 01/17/15 75.0 17.80 20.30
RAI 150220C00030000 C 02/20/15 30.0 26.20 28.20
RAI 150220C00035000 C 02/20/15 35.0 20.40 23.70
RAI 150220C00040000 C 02/20/15 40.0 15.50 18.80
RAI 150220C00045000 C 02/20/15 45.0 10.60 13.80
RAI 150220C00050000 C 02/20/15 50.0 7.10 8.50
RAI 150220C00052500 C 02/20/15 52.5 5.20 6.50
RAI 150220C00055000 C 02/20/15 55.0 3.60 4.70
RAI 150220C00057500 C 02/20/15 57.5 2.45 3.30
RAI 150220C00060000 C 02/20/15 60.0 1.60 2.20
RAI 150220C00062500 C 02/20/15 62.5 0.95 1.40
RAI 150220C00065000 C 02/20/15 65.0 0.55 0.90
RAI 150220C00067500 C 02/20/15 67.5 0.30 0.60
RAI 150220C00070000 C 02/20/15 70.0 0.00 1.10
RAI 150220C00072500 C 02/20/15 72.5 0.00 0.70
RAI 150220C00075000 C 02/20/15 75.0 0.00 0.70
RAI 150220C00080000 C 02/20/15 80.0 0.00 0.25
RAI 150220P00030000 P 02/20/15 30.0 0.00 0.25
RAI 150220P00035000 P 02/20/15 35.0 0.05 0.25
RAI 150220P00040000 P 02/20/15 40.0 0.20 0.35
RAI 150220P00045000 P 02/20/15 45.0 0.45 0.70
RAI 150220P00050000 P 02/20/15 50.0 1.15 1.65
RAI 150220P00052500 P 02/20/15 52.5 1.75 2.35
RAI 150220P00055000 P 02/20/15 55.0 2.65 3.30
RAI 150220P00057500 P 02/20/15 57.5 3.70 4.70
RAI 150220P00060000 P 02/20/15 60.0 5.20 6.30
RAI 150220P00062500 P 02/20/15 62.5 6.90 8.20
RAI 150220P00065000 P 02/20/15 65.0 8.20 11.20
RAI 150220P00067500 P 02/20/15 67.5 10.40 13.80
RAI 150220P00070000 P 02/20/15 70.0 12.80 16.10
RAI 150220P00072500 P 02/20/15 72.5 15.20 18.50
RAI 150220P00075000 P 02/20/15 75.0 17.70 21.00
RAI 150220P00080000 P 02/20/15 80.0 22.90 25.40
RAI 160115C00030000 C 01/15/16 30.0 24.80 29.20
RAI 160115C00035000 C 01/15/16 35.0 19.90 24.20
RAI 160115C00040000 C 01/15/16 40.0 15.70 18.40
RAI 160115C00045000 C 01/15/16 45.0 11.40 12.90
RAI 160115C00050000 C 01/15/16 50.0 5.90 9.00
RAI 160115C00052500 C 01/15/16 52.5 4.10 7.30
RAI 160115C00055000 C 01/15/16 55.0 2.50 5.20
RAI 160115C00057500 C 01/15/16 57.5 1.30 4.20
RAI 160115C00060000 C 01/15/16 60.0 2.65 3.10
RAI 160115C00062500 C 01/15/16 62.5 0.00 2.35
RAI 160115C00065000 C 01/15/16 65.0 0.00 1.75
RAI 160115C00067500 C 01/15/16 67.5 0.00 2.20
RAI 160115C00070000 C 01/15/16 70.0 0.40 1.25
RAI 160115C00072500 C 01/15/16 72.5 0.00 0.90
RAI 160115C00075000 C 01/15/16 75.0 0.00 0.60
RAI 160115C00080000 C 01/15/16 80.0 0.00 0.35
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 0.00 0.50
RAI 160115P00035000 P 01/15/16 35.0 0.00 1.15
RAI 160115P00040000 P 01/15/16 40.0 0.00 1.85
RAI 160115P00045000 P 01/15/16 45.0 1.00 2.65
RAI 160115P00050000 P 01/15/16 50.0 1.15 5.10
RAI 160115P00052500 P 01/15/16 52.5 2.35 5.90
RAI 160115P00055000 P 01/15/16 55.0 3.50 6.30
RAI 160115P00057500 P 01/15/16 57.5 5.00 9.30
RAI 160115P00060000 P 01/15/16 60.0 6.60 10.70
RAI 160115P00062500 P 01/15/16 62.5 8.40 12.70
RAI 160115P00065000 P 01/15/16 65.0 10.50 14.80
RAI 160115P00067500 P 01/15/16 67.5 12.60 17.00
RAI 160115P00070000 P 01/15/16 70.0 14.70 19.10
RAI 160115P00072500 P 01/15/16 72.5 17.00 21.20
RAI 160115P00075000 P 01/15/16 75.0 19.30 23.50
RAI 160115P00080000 P 01/15/16 80.0 24.10 28.50
RAI 160115P00085000 P 01/15/16 85.0 28.80 33.40
RAI 160115P00090000 P 01/15/16 90.0 33.90 38.30

OPRA data is delayed 15 minutes.