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 (2014-10-24)Premium Content

Reynolds American Inc (RAI)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAI 141122C00030000 C 11/22/14 30.0 34.70 35.50
RAI 141122C00035000 C 11/22/14 35.0 28.60 30.90
RAI 141122C00040000 C 11/22/14 40.0 23.60 26.10
RAI 141122C00045000 C 11/22/14 45.0 18.60 21.10
RAI 141122C00050000 C 11/22/14 50.0 13.90 15.70
RAI 141122C00052500 C 11/22/14 52.5 11.40 13.00
RAI 141122C00055000 C 11/22/14 55.0 10.10 10.40
RAI 141122C00057500 C 11/22/14 57.5 7.60 7.90
RAI 141122C00060000 C 11/22/14 60.0 5.20 5.40
RAI 141122C00062500 C 11/22/14 62.5 2.65 2.90
RAI 141122C00065000 C 11/22/14 65.0 0.20 0.40
RAI 141122C00067500 C 11/22/14 67.5 0.00 0.05
RAI 141122C00070000 C 11/22/14 70.0 0.00 0.05
RAI 141122C00072500 C 11/22/14 72.5 0.00 0.05
RAI 141122C00075000 C 11/22/14 75.0 0.00 0.05
RAI 141122P00030000 P 11/22/14 30.0 0.00 0.05
RAI 141122P00035000 P 11/22/14 35.0 0.00 0.05
RAI 141122P00040000 P 11/22/14 40.0 0.00 0.05
RAI 141122P00045000 P 11/22/14 45.0 0.00 0.05
RAI 141122P00050000 P 11/22/14 50.0 0.00 0.05
RAI 141122P00052500 P 11/22/14 52.5 0.00 0.05
RAI 141122P00055000 P 11/22/14 55.0 0.00 0.05
RAI 141122P00057500 P 11/22/14 57.5 0.00 0.05
RAI 141122P00060000 P 11/22/14 60.0 0.00 0.05
RAI 141122P00062500 P 11/22/14 62.5 0.00 0.05
RAI 141122P00065000 P 11/22/14 65.0 0.00 0.15
RAI 141122P00067500 P 11/22/14 67.5 1.90 2.40
RAI 141122P00070000 P 11/22/14 70.0 3.90 4.90
RAI 141122P00072500 P 11/22/14 72.5 6.40 7.40
RAI 141122P00075000 P 11/22/14 75.0 8.80 10.20
RAI 141220C00040000 C 12/20/14 40.0 24.70 26.70
RAI 141220C00042500 C 12/20/14 42.5 21.40 25.00
RAI 141220C00045000 C 12/20/14 45.0 18.70 22.40
RAI 141220C00047500 C 12/20/14 47.5 16.40 18.60
RAI 141220C00050000 C 12/20/14 50.0 13.90 16.10
RAI 141220C00052500 C 12/20/14 52.5 11.40 13.60
RAI 141220C00055000 C 12/20/14 55.0 10.10 10.80
RAI 141220C00057500 C 12/20/14 57.5 7.60 8.60
RAI 141220C00060000 C 12/20/14 60.0 5.10 6.10
RAI 141220C00062500 C 12/20/14 62.5 2.80 3.60
RAI 141220C00065000 C 12/20/14 65.0 1.00 1.35
RAI 141220C00067500 C 12/20/14 67.5 0.20 0.25
RAI 141220C00070000 C 12/20/14 70.0 0.00 0.20
RAI 141220C00072500 C 12/20/14 72.5 0.00 0.10
RAI 141220C00075000 C 12/20/14 75.0 0.00 0.05
RAI 141220P00040000 P 12/20/14 40.0 0.00 0.05
RAI 141220P00042500 P 12/20/14 42.5 0.00 0.05
RAI 141220P00045000 P 12/20/14 45.0 0.00 0.05
RAI 141220P00047500 P 12/20/14 47.5 0.00 0.05
RAI 141220P00050000 P 12/20/14 50.0 0.00 0.10
RAI 141220P00052500 P 12/20/14 52.5 0.00 0.20
RAI 141220P00055000 P 12/20/14 55.0 0.00 0.25
RAI 141220P00057500 P 12/20/14 57.5 0.00 0.20
RAI 141220P00060000 P 12/20/14 60.0 0.00 0.20
RAI 141220P00062500 P 12/20/14 62.5 0.35 0.50
RAI 141220P00065000 P 12/20/14 65.0 0.90 1.45
RAI 141220P00067500 P 12/20/14 67.5 2.40 3.30
RAI 141220P00070000 P 12/20/14 70.0 4.60 5.70
RAI 141220P00072500 P 12/20/14 72.5 7.00 8.10
RAI 141220P00075000 P 12/20/14 75.0 9.00 11.50
RAI 150117C00023000 C 01/17/15 23.0 40.80 44.50
RAI 150117C00025000 C 01/17/15 25.0 38.80 42.50
RAI 150117C00028000 C 01/17/15 28.0 36.10 39.50
RAI 150117C00030000 C 01/17/15 30.0 34.20 35.90
RAI 150117C00033000 C 01/17/15 33.0 31.70 33.70
RAI 150117C00035000 C 01/17/15 35.0 28.80 32.50
RAI 150117C00038000 C 01/17/15 38.0 25.90 29.50
RAI 150117C00040000 C 01/17/15 40.0 23.90 27.50
RAI 150117C00042000 C 01/17/15 42.0 21.90 25.50
RAI 150117C00045000 C 01/17/15 45.0 19.00 22.40
RAI 150117C00047000 C 01/17/15 47.0 17.00 19.40
RAI 150117C00050000 C 01/17/15 50.0 14.90 15.80
RAI 150117C00052500 C 01/17/15 52.5 12.40 13.90
RAI 150117C00055000 C 01/17/15 55.0 10.00 10.80
RAI 150117C00057500 C 01/17/15 57.5 7.60 8.70
RAI 150117C00060000 C 01/17/15 60.0 5.30 5.70
RAI 150117C00062500 C 01/17/15 62.5 3.00 3.40
RAI 150117C00065000 C 01/17/15 65.0 1.35 1.55
RAI 150117C00067500 C 01/17/15 67.5 0.45 0.55
RAI 150117C00070000 C 01/17/15 70.0 0.05 0.35
RAI 150117C00072500 C 01/17/15 72.5 0.00 0.25
RAI 150117C00075000 C 01/17/15 75.0 0.00 0.25
RAI 150117P00023000 P 01/17/15 23.0 0.00 0.05
RAI 150117P00025000 P 01/17/15 25.0 0.00 0.05
RAI 150117P00028000 P 01/17/15 28.0 0.00 0.05
RAI 150117P00030000 P 01/17/15 30.0 0.00 0.05
RAI 150117P00033000 P 01/17/15 33.0 0.00 0.05
RAI 150117P00035000 P 01/17/15 35.0 0.00 0.05
RAI 150117P00038000 P 01/17/15 38.0 0.00 0.05
RAI 150117P00040000 P 01/17/15 40.0 0.00 0.05
RAI 150117P00042000 P 01/17/15 42.0 0.00 0.10
RAI 150117P00045000 P 01/17/15 45.0 0.00 0.25
RAI 150117P00047000 P 01/17/15 47.0 0.00 0.25
RAI 150117P00050000 P 01/17/15 50.0 0.05 0.30
RAI 150117P00052500 P 01/17/15 52.5 0.00 0.25
RAI 150117P00055000 P 01/17/15 55.0 0.10 0.30
RAI 150117P00057500 P 01/17/15 57.5 0.05 0.30
RAI 150117P00060000 P 01/17/15 60.0 0.25 0.45
RAI 150117P00062500 P 01/17/15 62.5 0.60 0.90
RAI 150117P00065000 P 01/17/15 65.0 1.60 1.90
RAI 150117P00067500 P 01/17/15 67.5 2.75 3.60
RAI 150117P00070000 P 01/17/15 70.0 4.80 5.70
RAI 150117P00072500 P 01/17/15 72.5 7.00 8.20
RAI 150117P00075000 P 01/17/15 75.0 9.50 10.60
RAI 150220C00030000 C 02/20/15 30.0 34.20 36.40
RAI 150220C00035000 C 02/20/15 35.0 28.80 32.50
RAI 150220C00040000 C 02/20/15 40.0 23.80 27.50
RAI 150220C00045000 C 02/20/15 45.0 18.90 22.50
RAI 150220C00050000 C 02/20/15 50.0 14.00 17.40
RAI 150220C00052500 C 02/20/15 52.5 11.50 14.40
RAI 150220C00055000 C 02/20/15 55.0 9.40 11.60
RAI 150220C00057500 C 02/20/15 57.5 7.60 8.20
RAI 150220C00060000 C 02/20/15 60.0 5.40 6.40
RAI 150220C00062500 C 02/20/15 62.5 3.40 3.70
RAI 150220C00065000 C 02/20/15 65.0 2.00 2.50
RAI 150220C00067500 C 02/20/15 67.5 0.95 1.10
RAI 150220C00070000 C 02/20/15 70.0 0.35 0.75
RAI 150220C00072500 C 02/20/15 72.5 0.10 0.40
RAI 150220C00075000 C 02/20/15 75.0 0.00 0.35
RAI 150220C00080000 C 02/20/15 80.0 0.00 0.25
RAI 150220P00030000 P 02/20/15 30.0 0.00 0.05
RAI 150220P00035000 P 02/20/15 35.0 0.00 0.10
RAI 150220P00040000 P 02/20/15 40.0 0.00 0.15
RAI 150220P00045000 P 02/20/15 45.0 0.00 0.15
RAI 150220P00050000 P 02/20/15 50.0 0.00 0.30
RAI 150220P00052500 P 02/20/15 52.5 0.05 0.35
RAI 150220P00055000 P 02/20/15 55.0 0.10 0.40
RAI 150220P00057500 P 02/20/15 57.5 0.30 0.60
RAI 150220P00060000 P 02/20/15 60.0 0.60 0.95
RAI 150220P00062500 P 02/20/15 62.5 1.15 1.50
RAI 150220P00065000 P 02/20/15 65.0 2.10 2.55
RAI 150220P00067500 P 02/20/15 67.5 3.30 4.10
RAI 150220P00070000 P 02/20/15 70.0 5.10 6.70
RAI 150220P00072500 P 02/20/15 72.5 6.40 8.40
RAI 150220P00075000 P 02/20/15 75.0 8.30 11.90
RAI 150220P00080000 P 02/20/15 80.0 13.40 16.00
RAI 150515C00030000 C 05/15/15 30.0 34.40 36.50
RAI 150515C00035000 C 05/15/15 35.0 28.30 32.70
RAI 150515C00040000 C 05/15/15 40.0 23.30 27.70
RAI 150515C00042500 C 05/15/15 42.5 20.70 25.20
RAI 150515C00045000 C 05/15/15 45.0 18.20 22.70
RAI 150515C00047500 C 05/15/15 47.5 15.90 20.20
RAI 150515C00050000 C 05/15/15 50.0 13.40 17.60
RAI 150515C00052500 C 05/15/15 52.5 11.00 15.20
RAI 150515C00055000 C 05/15/15 55.0 8.70 12.50
RAI 150515C00057500 C 05/15/15 57.5 7.80 9.00
RAI 150515C00060000 C 05/15/15 60.0 5.80 6.80
RAI 150515C00062500 C 05/15/15 62.5 4.10 5.30
RAI 150515C00065000 C 05/15/15 65.0 2.70 3.00
RAI 150515C00067500 C 05/15/15 67.5 1.70 2.05
RAI 150515C00070000 C 05/15/15 70.0 0.95 1.50
RAI 150515C00072500 C 05/15/15 72.5 0.50 0.75
RAI 150515C00075000 C 05/15/15 75.0 0.10 0.60
RAI 150515P00030000 P 05/15/15 30.0 0.00 0.15
RAI 150515P00035000 P 05/15/15 35.0 0.00 0.15
RAI 150515P00040000 P 05/15/15 40.0 0.00 0.50
RAI 150515P00042500 P 05/15/15 42.5 0.00 0.50
RAI 150515P00045000 P 05/15/15 45.0 0.00 1.00
RAI 150515P00047500 P 05/15/15 47.5 0.05 0.55
RAI 150515P00050000 P 05/15/15 50.0 0.15 0.55
RAI 150515P00052500 P 05/15/15 52.5 0.35 0.65
RAI 150515P00055000 P 05/15/15 55.0 0.60 1.35
RAI 150515P00057500 P 05/15/15 57.5 0.95 1.35
RAI 150515P00060000 P 05/15/15 60.0 1.30 1.90
RAI 150515P00062500 P 05/15/15 62.5 2.20 2.80
RAI 150515P00065000 P 05/15/15 65.0 3.30 4.00
RAI 150515P00067500 P 05/15/15 67.5 4.70 5.50
RAI 150515P00070000 P 05/15/15 70.0 6.30 7.30
RAI 150515P00072500 P 05/15/15 72.5 8.30 9.30
RAI 150515P00075000 P 05/15/15 75.0 10.20 11.60
RAI 160115C00030000 C 01/15/16 30.0 34.70 36.70
RAI 160115C00032500 C 01/15/16 32.5 30.60 35.20
RAI 160115C00035000 C 01/15/16 35.0 28.10 32.70
RAI 160115C00037500 C 01/15/16 37.5 25.60 30.20
RAI 160115C00040000 C 01/15/16 40.0 23.30 27.70
RAI 160115C00042500 C 01/15/16 42.5 20.60 25.20
RAI 160115C00045000 C 01/15/16 45.0 18.30 22.60
RAI 160115C00047500 C 01/15/16 47.5 15.70 20.20
RAI 160115C00050000 C 01/15/16 50.0 14.40 17.20
RAI 160115C00052500 C 01/15/16 52.5 11.30 14.80
RAI 160115C00055000 C 01/15/16 55.0 10.00 11.20
RAI 160115C00057500 C 01/15/16 57.5 8.20 9.40
RAI 160115C00060000 C 01/15/16 60.0 6.40 7.90
RAI 160115C00062500 C 01/15/16 62.5 5.10 6.90
RAI 160115C00065000 C 01/15/16 65.0 3.70 5.30
RAI 160115C00067500 C 01/15/16 67.5 1.90 3.90
RAI 160115C00070000 C 01/15/16 70.0 2.00 3.00
RAI 160115C00072500 C 01/15/16 72.5 0.90 2.70
RAI 160115C00075000 C 01/15/16 75.0 0.75 1.50
RAI 160115C00080000 C 01/15/16 80.0 0.05 1.05
RAI 160115C00085000 C 01/15/16 85.0 0.00 0.95
RAI 160115C00090000 C 01/15/16 90.0 0.00 0.95
RAI 160115P00030000 P 01/15/16 30.0 0.00 0.75
RAI 160115P00032500 P 01/15/16 32.5 0.00 1.00
RAI 160115P00035000 P 01/15/16 35.0 0.05 0.95
RAI 160115P00037500 P 01/15/16 37.5 0.00 0.95
RAI 160115P00040000 P 01/15/16 40.0 0.00 1.00
RAI 160115P00042500 P 01/15/16 42.5 0.00 1.10
RAI 160115P00045000 P 01/15/16 45.0 0.30 1.30
RAI 160115P00047500 P 01/15/16 47.5 0.25 1.60
RAI 160115P00050000 P 01/15/16 50.0 0.20 1.85
RAI 160115P00052500 P 01/15/16 52.5 0.90 2.25
RAI 160115P00055000 P 01/15/16 55.0 0.45 3.00
RAI 160115P00057500 P 01/15/16 57.5 1.20 3.90
RAI 160115P00060000 P 01/15/16 60.0 2.25 4.80
RAI 160115P00062500 P 01/15/16 62.5 2.85 6.40
RAI 160115P00065000 P 01/15/16 65.0 4.40 8.00
RAI 160115P00067500 P 01/15/16 67.5 5.70 9.50
RAI 160115P00070000 P 01/15/16 70.0 7.50 11.90
RAI 160115P00072500 P 01/15/16 72.5 9.20 13.20
RAI 160115P00075000 P 01/15/16 75.0 11.30 14.50
RAI 160115P00080000 P 01/15/16 80.0 15.70 19.70
RAI 160115P00085000 P 01/15/16 85.0 20.40 24.80
RAI 160115P00090000 P 01/15/16 90.0 25.30 29.20
RAI 170120C00032500 C 01/20/17 32.5 31.30 35.10
RAI 170120C00035000 C 01/20/17 35.0 28.10 32.70
RAI 170120C00037500 C 01/20/17 37.5 25.60 30.20
RAI 170120C00040000 C 01/20/17 40.0 23.10 27.70
RAI 170120C00042500 C 01/20/17 42.5 20.60 25.20
RAI 170120C00045000 C 01/20/17 45.0 18.10 22.70
RAI 170120C00047500 C 01/20/17 47.5 15.60 20.20
RAI 170120C00050000 C 01/20/17 50.0 14.10 17.10
RAI 170120C00052500 C 01/20/17 52.5 11.10 15.40
RAI 170120C00055000 C 01/20/17 55.0 9.20 13.30
RAI 170120C00057500 C 01/20/17 57.5 8.80 11.00
RAI 170120C00060000 C 01/20/17 60.0 6.20 10.20
RAI 170120C00062500 C 01/20/17 62.5 4.90 8.00
RAI 170120C00065000 C 01/20/17 65.0 3.50 7.40
RAI 170120C00067500 C 01/20/17 67.5 2.70 5.60
RAI 170120C00070000 C 01/20/17 70.0 3.00 4.60
RAI 170120C00072500 C 01/20/17 72.5 2.20 3.80
RAI 170120C00075000 C 01/20/17 75.0 1.85 2.90
RAI 170120C00080000 C 01/20/17 80.0 0.90 1.90
RAI 170120C00085000 C 01/20/17 85.0 0.25 1.25
RAI 170120C00090000 C 01/20/17 90.0 0.00 1.00
RAI 170120P00032500 P 01/20/17 32.5 0.05 2.35
RAI 170120P00035000 P 01/20/17 35.0 0.00 1.90
RAI 170120P00037500 P 01/20/17 37.5 0.00 3.30
RAI 170120P00040000 P 01/20/17 40.0 0.10 2.35
RAI 170120P00042500 P 01/20/17 42.5 0.65 2.35
RAI 170120P00045000 P 01/20/17 45.0 1.75 2.45
RAI 170120P00047500 P 01/20/17 47.5 2.20 3.00
RAI 170120P00050000 P 01/20/17 50.0 0.80 3.80
RAI 170120P00052500 P 01/20/17 52.5 3.20 4.60
RAI 170120P00055000 P 01/20/17 55.0 4.10 5.50
RAI 170120P00057500 P 01/20/17 57.5 5.00 6.50
RAI 170120P00060000 P 01/20/17 60.0 5.80 7.80
RAI 170120P00062500 P 01/20/17 62.5 6.10 9.80
RAI 170120P00065000 P 01/20/17 65.0 7.60 10.40
RAI 170120P00067500 P 01/20/17 67.5 8.80 11.90
RAI 170120P00070000 P 01/20/17 70.0 10.40 14.10
RAI 170120P00072500 P 01/20/17 72.5 12.30 16.00
RAI 170120P00075000 P 01/20/17 75.0 14.20 17.70
RAI 170120P00080000 P 01/20/17 80.0 18.40 21.70
RAI 170120P00085000 P 01/20/17 85.0 22.90 26.40
RAI 170120P00090000 P 01/20/17 90.0 27.50 31.30

OPRA data is delayed 15 minutes.