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 (2015-07-24)Premium Content

Reynolds American Inc (RAI)
As of Jul 30 2015 3:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAI 150821C00045000 C 08/21/15 45.0 38.70 40.70
RAI 150821C00047500 C 08/21/15 47.5 36.20 38.30
RAI 150821C00050000 C 08/21/15 50.0 33.70 35.70
RAI 150821C00055000 C 08/21/15 55.0 28.70 30.70
RAI 150821C00057500 C 08/21/15 57.5 26.20 28.20
RAI 150821C00060000 C 08/21/15 60.0 23.70 25.70
RAI 150821C00062500 C 08/21/15 62.5 21.20 23.20
RAI 150821C00065000 C 08/21/15 65.0 18.80 20.70
RAI 150821C00067500 C 08/21/15 67.5 16.20 18.20
RAI 150821C00070000 C 08/21/15 70.0 13.60 15.70
RAI 150821C00072500 C 08/21/15 72.5 11.40 13.20
RAI 150821C00075000 C 08/21/15 75.0 9.90 10.70
RAI 150821C00077500 C 08/21/15 77.5 7.80 8.20
RAI 150821C00080000 C 08/21/15 80.0 5.40 5.80
RAI 150821C00082500 C 08/21/15 82.5 3.20 3.50
RAI 150821C00085000 C 08/21/15 85.0 1.55 1.65
RAI 150821C00087500 C 08/21/15 87.5 0.45 0.55
RAI 150821C00090000 C 08/21/15 90.0 0.00 0.15
RAI 150821C00092500 C 08/21/15 92.5 0.00 0.10
RAI 150821C00095000 C 08/21/15 95.0 0.00 0.10
RAI 150821P00045000 P 08/21/15 45.0 0.00 0.10
RAI 150821P00047500 P 08/21/15 47.5 0.00 0.15
RAI 150821P00050000 P 08/21/15 50.0 0.00 0.10
RAI 150821P00055000 P 08/21/15 55.0 0.00 0.15
RAI 150821P00057500 P 08/21/15 57.5 0.00 0.10
RAI 150821P00060000 P 08/21/15 60.0 0.00 0.10
RAI 150821P00062500 P 08/21/15 62.5 0.00 0.10
RAI 150821P00065000 P 08/21/15 65.0 0.00 0.10
RAI 150821P00067500 P 08/21/15 67.5 0.00 0.10
RAI 150821P00070000 P 08/21/15 70.0 0.00 0.15
RAI 150821P00072500 P 08/21/15 72.5 0.00 0.15
RAI 150821P00075000 P 08/21/15 75.0 0.00 0.15
RAI 150821P00077500 P 08/21/15 77.5 0.05 0.15
RAI 150821P00080000 P 08/21/15 80.0 0.15 0.30
RAI 150821P00082500 P 08/21/15 82.5 0.40 0.45
RAI 150821P00085000 P 08/21/15 85.0 1.05 1.15
RAI 150821P00087500 P 08/21/15 87.5 2.40 2.70
RAI 150821P00090000 P 08/21/15 90.0 4.50 5.00
RAI 150821P00092500 P 08/21/15 92.5 6.90 7.50
RAI 150821P00095000 P 08/21/15 95.0 9.40 10.00
RAI 150918C00040000 C 09/18/15 40.0 43.70 45.70
RAI 150918C00042500 C 09/18/15 42.5 41.30 43.20
RAI 150918C00045000 C 09/18/15 45.0 38.70 40.70
RAI 150918C00047500 C 09/18/15 47.5 36.20 38.20
RAI 150918C00050000 C 09/18/15 50.0 33.70 35.70
RAI 150918C00055000 C 09/18/15 55.0 28.70 30.70
RAI 150918C00060000 C 09/18/15 60.0 23.90 25.70
RAI 150918C00065000 C 09/18/15 65.0 18.90 20.70
RAI 150918C00070000 C 09/18/15 70.0 13.90 15.70
RAI 150918C00072500 C 09/18/15 72.5 11.50 13.20
RAI 150918C00075000 C 09/18/15 75.0 9.00 10.80
RAI 150918C00077500 C 09/18/15 77.5 7.90 8.40
RAI 150918C00080000 C 09/18/15 80.0 5.70 6.00
RAI 150918C00082500 C 09/18/15 82.5 3.20 4.00
RAI 150918C00085000 C 09/18/15 85.0 1.95 2.25
RAI 150918C00087500 C 09/18/15 87.5 0.95 1.10
RAI 150918C00090000 C 09/18/15 90.0 0.30 0.45
RAI 150918C00092500 C 09/18/15 92.5 0.05 0.25
RAI 150918C00095000 C 09/18/15 95.0 0.00 0.15
RAI 150918C00100000 C 09/18/15 100.0 0.00 0.15
RAI 150918C00105000 C 09/18/15 105.0 0.00 0.15
RAI 150918C00110000 C 09/18/15 110.0 0.00 0.15
RAI 150918C00115000 C 09/18/15 115.0 0.00 0.15
RAI 150918P00040000 P 09/18/15 40.0 0.00 0.15
RAI 150918P00042500 P 09/18/15 42.5 0.00 0.15
RAI 150918P00045000 P 09/18/15 45.0 0.00 0.15
RAI 150918P00047500 P 09/18/15 47.5 0.00 0.15
RAI 150918P00050000 P 09/18/15 50.0 0.00 0.15
RAI 150918P00055000 P 09/18/15 55.0 0.00 0.15
RAI 150918P00060000 P 09/18/15 60.0 0.00 0.15
RAI 150918P00065000 P 09/18/15 65.0 0.00 0.10
RAI 150918P00070000 P 09/18/15 70.0 0.00 0.20
RAI 150918P00072500 P 09/18/15 72.5 0.05 0.25
RAI 150918P00075000 P 09/18/15 75.0 0.15 0.40
RAI 150918P00077500 P 09/18/15 77.5 0.30 0.50
RAI 150918P00080000 P 09/18/15 80.0 0.60 0.80
RAI 150918P00082500 P 09/18/15 82.5 1.15 1.45
RAI 150918P00085000 P 09/18/15 85.0 2.10 2.30
RAI 150918P00087500 P 09/18/15 87.5 3.50 4.20
RAI 150918P00090000 P 09/18/15 90.0 5.50 7.10
RAI 150918P00092500 P 09/18/15 92.5 7.70 9.40
RAI 150918P00095000 P 09/18/15 95.0 10.10 12.10
RAI 150918P00100000 P 09/18/15 100.0 15.00 17.00
RAI 150918P00105000 P 09/18/15 105.0 20.00 22.00
RAI 150918P00110000 P 09/18/15 110.0 25.00 27.00
RAI 150918P00115000 P 09/18/15 115.0 30.00 32.40
RAI 151120C00035000 C 11/20/15 35.0 48.70 50.80
RAI 151120C00037500 C 11/20/15 37.5 46.20 48.30
RAI 151120C00040000 C 11/20/15 40.0 43.70 45.80
RAI 151120C00042500 C 11/20/15 42.5 41.20 43.20
RAI 151120C00045000 C 11/20/15 45.0 38.70 40.70
RAI 151120C00047500 C 11/20/15 47.5 36.20 38.20
RAI 151120C00050000 C 11/20/15 50.0 33.70 35.70
RAI 151120C00055000 C 11/20/15 55.0 28.70 30.70
RAI 151120C00060000 C 11/20/15 60.0 23.70 25.70
RAI 151120C00062500 C 11/20/15 62.5 21.20 23.20
RAI 151120C00065000 C 11/20/15 65.0 18.70 20.80
RAI 151120C00067500 C 11/20/15 67.5 16.30 18.30
RAI 151120C00070000 C 11/20/15 70.0 13.80 15.90
RAI 151120C00072500 C 11/20/15 72.5 11.40 13.40
RAI 151120C00075000 C 11/20/15 75.0 10.50 11.00
RAI 151120C00077500 C 11/20/15 77.5 8.00 8.80
RAI 151120C00080000 C 11/20/15 80.0 6.00 6.70
RAI 151120C00082500 C 11/20/15 82.5 4.50 4.90
RAI 151120C00085000 C 11/20/15 85.0 3.20 3.40
RAI 151120C00087500 C 11/20/15 87.5 1.85 2.25
RAI 151120C00090000 C 11/20/15 90.0 1.25 1.45
RAI 151120C00092500 C 11/20/15 92.5 0.50 0.85
RAI 151120C00095000 C 11/20/15 95.0 0.20 0.50
RAI 151120C00100000 C 11/20/15 100.0 0.05 0.25
RAI 151120C00105000 C 11/20/15 105.0 0.00 0.20
RAI 151120P00035000 P 11/20/15 35.0 0.00 0.15
RAI 151120P00037500 P 11/20/15 37.5 0.00 0.15
RAI 151120P00040000 P 11/20/15 40.0 0.00 0.15
RAI 151120P00042500 P 11/20/15 42.5 0.00 0.15
RAI 151120P00045000 P 11/20/15 45.0 0.00 0.15
RAI 151120P00047500 P 11/20/15 47.5 0.00 0.15
RAI 151120P00050000 P 11/20/15 50.0 0.00 0.20
RAI 151120P00055000 P 11/20/15 55.0 0.00 0.15
RAI 151120P00060000 P 11/20/15 60.0 0.05 0.25
RAI 151120P00062500 P 11/20/15 62.5 0.05 0.30
RAI 151120P00065000 P 11/20/15 65.0 0.10 0.35
RAI 151120P00067500 P 11/20/15 67.5 0.15 0.40
RAI 151120P00070000 P 11/20/15 70.0 0.30 0.45
RAI 151120P00072500 P 11/20/15 72.5 0.45 0.70
RAI 151120P00075000 P 11/20/15 75.0 0.65 0.80
RAI 151120P00077500 P 11/20/15 77.5 1.00 1.40
RAI 151120P00080000 P 11/20/15 80.0 1.55 2.10
RAI 151120P00082500 P 11/20/15 82.5 2.30 3.00
RAI 151120P00085000 P 11/20/15 85.0 3.40 4.30
RAI 151120P00087500 P 11/20/15 87.5 4.70 5.90
RAI 151120P00090000 P 11/20/15 90.0 6.40 7.70
RAI 151120P00092500 P 11/20/15 92.5 8.30 9.80
RAI 151120P00095000 P 11/20/15 95.0 10.50 12.10
RAI 151120P00100000 P 11/20/15 100.0 15.00 17.20
RAI 151120P00105000 P 11/20/15 105.0 19.90 22.10
RAI 160115C00030000 C 01/15/16 30.0 53.30 55.80
RAI 160115C00032500 C 01/15/16 32.5 51.20 53.40
RAI 160115C00035000 C 01/15/16 35.0 48.30 50.70
RAI 160115C00037500 C 01/15/16 37.5 46.20 48.30
RAI 160115C00040000 C 01/15/16 40.0 43.30 45.70
RAI 160115C00042500 C 01/15/16 42.5 41.20 43.30
RAI 160115C00045000 C 01/15/16 45.0 38.70 40.70
RAI 160115C00047500 C 01/15/16 47.5 36.20 38.20
RAI 160115C00050000 C 01/15/16 50.0 33.40 35.70
RAI 160115C00052500 C 01/15/16 52.5 30.90 33.20
RAI 160115C00055000 C 01/15/16 55.0 28.40 30.70
RAI 160115C00057500 C 01/15/16 57.5 26.00 28.20
RAI 160115C00060000 C 01/15/16 60.0 23.50 25.80
RAI 160115C00062500 C 01/15/16 62.5 21.00 23.20
RAI 160115C00065000 C 01/15/16 65.0 18.70 20.80
RAI 160115C00067500 C 01/15/16 67.5 16.30 18.30
RAI 160115C00070000 C 01/15/16 70.0 13.90 15.90
RAI 160115C00072500 C 01/15/16 72.5 11.60 13.60
RAI 160115C00075000 C 01/15/16 75.0 10.50 11.10
RAI 160115C00077500 C 01/15/16 77.5 8.00 9.00
RAI 160115C00080000 C 01/15/16 80.0 6.10 7.10
RAI 160115C00082500 C 01/15/16 82.5 4.10 5.30
RAI 160115C00085000 C 01/15/16 85.0 3.40 3.90
RAI 160115C00087500 C 01/15/16 87.5 2.50 2.75
RAI 160115C00090000 C 01/15/16 90.0 1.40 1.85
RAI 160115C00092500 C 01/15/16 92.5 0.60 1.20
RAI 160115C00095000 C 01/15/16 95.0 0.25 0.80
RAI 160115C00100000 C 01/15/16 100.0 0.05 0.50
RAI 160115P00030000 P 01/15/16 30.0 0.00 0.20
RAI 160115P00032500 P 01/15/16 32.5 0.00 0.20
RAI 160115P00035000 P 01/15/16 35.0 0.00 0.10
RAI 160115P00037500 P 01/15/16 37.5 0.00 0.20
RAI 160115P00040000 P 01/15/16 40.0 0.00 0.20
RAI 160115P00042500 P 01/15/16 42.5 0.00 0.20
RAI 160115P00045000 P 01/15/16 45.0 0.00 0.25
RAI 160115P00047500 P 01/15/16 47.5 0.00 0.25
RAI 160115P00050000 P 01/15/16 50.0 0.00 0.25
RAI 160115P00052500 P 01/15/16 52.5 0.00 0.25
RAI 160115P00055000 P 01/15/16 55.0 0.05 0.40
RAI 160115P00057500 P 01/15/16 57.5 0.05 0.45
RAI 160115P00060000 P 01/15/16 60.0 0.05 0.50
RAI 160115P00062500 P 01/15/16 62.5 0.15 0.60
RAI 160115P00065000 P 01/15/16 65.0 0.20 0.55
RAI 160115P00067500 P 01/15/16 67.5 0.35 0.70
RAI 160115P00070000 P 01/15/16 70.0 0.55 1.00
RAI 160115P00072500 P 01/15/16 72.5 0.85 1.30
RAI 160115P00075000 P 01/15/16 75.0 1.15 1.65
RAI 160115P00077500 P 01/15/16 77.5 1.60 2.25
RAI 160115P00080000 P 01/15/16 80.0 2.30 3.10
RAI 160115P00082500 P 01/15/16 82.5 3.20 4.10
RAI 160115P00085000 P 01/15/16 85.0 4.30 4.60
RAI 160115P00087500 P 01/15/16 87.5 5.70 6.90
RAI 160115P00090000 P 01/15/16 90.0 7.30 8.70
RAI 160115P00092500 P 01/15/16 92.5 9.20 10.80
RAI 160115P00095000 P 01/15/16 95.0 11.30 13.10
RAI 160115P00100000 P 01/15/16 100.0 15.80 17.80
RAI 160219C00040000 C 02/19/16 40.0 43.20 45.80
RAI 160219C00042500 C 02/19/16 42.5 40.70 43.30
RAI 160219C00045000 C 02/19/16 45.0 38.10 40.80
RAI 160219C00047500 C 02/19/16 47.5 35.70 38.20
RAI 160219C00050000 C 02/19/16 50.0 33.20 35.70
RAI 160219C00055000 C 02/19/16 55.0 28.20 30.70
RAI 160219C00060000 C 02/19/16 60.0 23.20 25.70
RAI 160219C00065000 C 02/19/16 65.0 18.60 20.80
RAI 160219C00067500 C 02/19/16 67.5 16.40 18.40
RAI 160219C00070000 C 02/19/16 70.0 14.00 16.10
RAI 160219C00072500 C 02/19/16 72.5 11.70 13.60
RAI 160219C00075000 C 02/19/16 75.0 10.50 11.30
RAI 160219C00077500 C 02/19/16 77.5 7.80 9.30
RAI 160219C00080000 C 02/19/16 80.0 6.00 7.40
RAI 160219C00082500 C 02/19/16 82.5 4.50 5.70
RAI 160219C00085000 C 02/19/16 85.0 4.10 4.30
RAI 160219C00087500 C 02/19/16 87.5 2.90 3.30
RAI 160219C00090000 C 02/19/16 90.0 2.00 2.30
RAI 160219C00092500 C 02/19/16 92.5 0.90 1.55
RAI 160219C00095000 C 02/19/16 95.0 0.50 1.05
RAI 160219C00100000 C 02/19/16 100.0 0.10 0.50
RAI 160219C00105000 C 02/19/16 105.0 0.00 0.40
RAI 160219C00110000 C 02/19/16 110.0 0.00 0.25
RAI 160219C00115000 C 02/19/16 115.0 0.00 0.20
RAI 160219P00040000 P 02/19/16 40.0 0.00 0.25
RAI 160219P00042500 P 02/19/16 42.5 0.00 0.25
RAI 160219P00045000 P 02/19/16 45.0 0.00 0.25
RAI 160219P00047500 P 02/19/16 47.5 0.00 0.25
RAI 160219P00050000 P 02/19/16 50.0 0.00 0.30
RAI 160219P00055000 P 02/19/16 55.0 0.00 0.25
RAI 160219P00060000 P 02/19/16 60.0 0.20 0.60
RAI 160219P00065000 P 02/19/16 65.0 0.35 0.55
RAI 160219P00067500 P 02/19/16 67.5 0.50 1.00
RAI 160219P00070000 P 02/19/16 70.0 0.75 1.25
RAI 160219P00072500 P 02/19/16 72.5 1.10 1.35
RAI 160219P00075000 P 02/19/16 75.0 1.50 2.00
RAI 160219P00077500 P 02/19/16 77.5 2.00 2.50
RAI 160219P00080000 P 02/19/16 80.0 2.75 3.50
RAI 160219P00082500 P 02/19/16 82.5 3.60 4.50
RAI 160219P00085000 P 02/19/16 85.0 4.80 5.80
RAI 160219P00087500 P 02/19/16 87.5 6.10 7.30
RAI 160219P00090000 P 02/19/16 90.0 7.70 9.10
RAI 160219P00092500 P 02/19/16 92.5 9.60 11.10
RAI 160219P00095000 P 02/19/16 95.0 11.60 13.40
RAI 160219P00100000 P 02/19/16 100.0 16.00 18.00
RAI 160219P00105000 P 02/19/16 105.0 20.80 23.00
RAI 160219P00110000 P 02/19/16 110.0 25.70 28.10
RAI 160219P00115000 P 02/19/16 115.0 30.70 33.00
RAI 170120C00032500 C 01/20/17 32.5 50.60 53.70
RAI 170120C00035000 C 01/20/17 35.0 48.10 51.20
RAI 170120C00037500 C 01/20/17 37.5 45.60 48.70
RAI 170120C00040000 C 01/20/17 40.0 43.10 46.20
RAI 170120C00042500 C 01/20/17 42.5 40.60 43.70
RAI 170120C00045000 C 01/20/17 45.0 38.10 41.20
RAI 170120C00047500 C 01/20/17 47.5 35.60 38.70
RAI 170120C00050000 C 01/20/17 50.0 33.10 36.20
RAI 170120C00052500 C 01/20/17 52.5 30.70 33.70
RAI 170120C00055000 C 01/20/17 55.0 28.10 31.30
RAI 170120C00057500 C 01/20/17 57.5 25.70 28.80
RAI 170120C00060000 C 01/20/17 60.0 23.10 26.40
RAI 170120C00062500 C 01/20/17 62.5 20.70 24.00
RAI 170120C00065000 C 01/20/17 65.0 18.30 21.10
RAI 170120C00067500 C 01/20/17 67.5 16.10 18.70
RAI 170120C00070000 C 01/20/17 70.0 14.10 16.60
RAI 170120C00072500 C 01/20/17 72.5 12.30 14.70
RAI 170120C00075000 C 01/20/17 75.0 11.00 12.70
RAI 170120C00077500 C 01/20/17 77.5 9.90 10.80
RAI 170120C00080000 C 01/20/17 80.0 7.20 9.00
RAI 170120C00082500 C 01/20/17 82.5 5.90 7.70
RAI 170120C00085000 C 01/20/17 85.0 5.00 6.40
RAI 170120C00087500 C 01/20/17 87.5 3.80 5.20
RAI 170120C00090000 C 01/20/17 90.0 3.50 4.20
RAI 170120C00092500 C 01/20/17 92.5 2.20 3.40
RAI 170120C00095000 C 01/20/17 95.0 1.90 2.80
RAI 170120C00100000 C 01/20/17 100.0 1.00 1.95
RAI 170120C00105000 C 01/20/17 105.0 0.45 1.15
RAI 170120C00110000 C 01/20/17 110.0 0.15 0.80
RAI 170120P00032500 P 01/20/17 32.5 0.00 0.55
RAI 170120P00035000 P 01/20/17 35.0 0.00 0.55
RAI 170120P00037500 P 01/20/17 37.5 0.00 0.60
RAI 170120P00040000 P 01/20/17 40.0 0.00 0.65
RAI 170120P00042500 P 01/20/17 42.5 0.00 0.65
RAI 170120P00045000 P 01/20/17 45.0 0.00 0.80
RAI 170120P00047500 P 01/20/17 47.5 0.10 1.10
RAI 170120P00050000 P 01/20/17 50.0 0.20 0.85
RAI 170120P00052500 P 01/20/17 52.5 0.45 1.35
RAI 170120P00055000 P 01/20/17 55.0 0.55 1.55
RAI 170120P00057500 P 01/20/17 57.5 0.85 1.75
RAI 170120P00060000 P 01/20/17 60.0 1.10 1.80
RAI 170120P00062500 P 01/20/17 62.5 1.40 2.30
RAI 170120P00065000 P 01/20/17 65.0 1.80 2.75
RAI 170120P00067500 P 01/20/17 67.5 2.25 3.50
RAI 170120P00070000 P 01/20/17 70.0 2.75 3.80
RAI 170120P00072500 P 01/20/17 72.5 3.30 4.50
RAI 170120P00075000 P 01/20/17 75.0 4.10 5.30
RAI 170120P00077500 P 01/20/17 77.5 5.10 6.20
RAI 170120P00080000 P 01/20/17 80.0 6.00 7.30
RAI 170120P00082500 P 01/20/17 82.5 7.20 8.60
RAI 170120P00085000 P 01/20/17 85.0 8.50 9.20
RAI 170120P00087500 P 01/20/17 87.5 9.90 11.30
RAI 170120P00090000 P 01/20/17 90.0 11.20 13.40
RAI 170120P00092500 P 01/20/17 92.5 13.10 15.20
RAI 170120P00095000 P 01/20/17 95.0 14.90 17.20
RAI 170120P00100000 P 01/20/17 100.0 18.90 21.60
RAI 170120P00105000 P 01/20/17 105.0 23.20 25.70
RAI 170120P00110000 P 01/20/17 110.0 27.80 30.40

OPRA data is delayed 15 minutes.