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 Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAI 170421C00032500 C 04/21/17 32.5 28.90 32.80
RAI 170421C00035000 C 04/21/17 35.0 25.50 30.00
RAI 170421C00037500 C 04/21/17 37.5 23.00 27.80
RAI 170421C00040000 C 04/21/17 40.0 20.60 25.30
RAI 170421C00042500 C 04/21/17 42.5 18.10 22.80
RAI 170421C00045000 C 04/21/17 45.0 15.50 20.20
RAI 170421C00047500 C 04/21/17 47.5 13.10 17.80
RAI 170421C00050000 C 04/21/17 50.0 10.50 15.00
RAI 170421C00052500 C 04/21/17 52.5 8.10 12.70
RAI 170421C00055000 C 04/21/17 55.0 7.30 8.50
RAI 170421C00057500 C 04/21/17 57.5 3.10 7.70
RAI 170421C00060000 C 04/21/17 60.0 2.80 3.70
RAI 170421C00062500 C 04/21/17 62.5 0.75 1.15
RAI 170421C00065000 C 04/21/17 65.0 0.00 0.10
RAI 170421C00067500 C 04/21/17 67.5 0.00 0.50
RAI 170421C00070000 C 04/21/17 70.0 0.00 0.40
RAI 170421C00075000 C 04/21/17 75.0 0.00 0.50
RAI 170421C00080000 C 04/21/17 80.0 0.00 0.50
RAI 170421C00085000 C 04/21/17 85.0 0.00 0.50
RAI 170421C00090000 C 04/21/17 90.0 0.00 0.50
RAI 170421P00032500 P 04/21/17 32.5 0.00 0.05
RAI 170421P00035000 P 04/21/17 35.0 0.00 0.05
RAI 170421P00037500 P 04/21/17 37.5 0.00 0.05
RAI 170421P00040000 P 04/21/17 40.0 0.00 0.05
RAI 170421P00042500 P 04/21/17 42.5 0.00 0.05
RAI 170421P00045000 P 04/21/17 45.0 0.00 0.40
RAI 170421P00047500 P 04/21/17 47.5 0.00 0.50
RAI 170421P00050000 P 04/21/17 50.0 0.00 0.40
RAI 170421P00052500 P 04/21/17 52.5 0.00 0.40
RAI 170421P00055000 P 04/21/17 55.0 0.00 0.45
RAI 170421P00057500 P 04/21/17 57.5 0.00 0.45
RAI 170421P00060000 P 04/21/17 60.0 0.05 0.15
RAI 170421P00062500 P 04/21/17 62.5 0.35 0.55
RAI 170421P00065000 P 04/21/17 65.0 1.30 2.75
RAI 170421P00067500 P 04/21/17 67.5 2.60 7.00
RAI 170421P00070000 P 04/21/17 70.0 6.80 7.70
RAI 170421P00075000 P 04/21/17 75.0 10.00 14.50
RAI 170421P00080000 P 04/21/17 80.0 15.10 19.40
RAI 170421P00085000 P 04/21/17 85.0 20.10 24.40
RAI 170421P00090000 P 04/21/17 90.0 25.50 29.50
RAI 170519C00025000 C 05/19/17 25.0 36.00 40.40
RAI 170519C00027500 C 05/19/17 27.5 33.10 37.60
RAI 170519C00030000 C 05/19/17 30.0 30.50 35.10
RAI 170519C00032500 C 05/19/17 32.5 28.10 32.60
RAI 170519C00035000 C 05/19/17 35.0 25.50 30.10
RAI 170519C00037500 C 05/19/17 37.5 23.10 27.60
RAI 170519C00040000 C 05/19/17 40.0 20.70 25.10
RAI 170519C00042500 C 05/19/17 42.5 18.10 22.60
RAI 170519C00045000 C 05/19/17 45.0 15.60 20.10
RAI 170519C00047500 C 05/19/17 47.5 13.10 17.60
RAI 170519C00050000 C 05/19/17 50.0 10.70 15.10
RAI 170519C00052500 C 05/19/17 52.5 8.10 12.60
RAI 170519C00055000 C 05/19/17 55.0 7.40 8.70
RAI 170519C00057500 C 05/19/17 57.5 5.00 6.20
RAI 170519C00060000 C 05/19/17 60.0 3.20 3.60
RAI 170519C00062500 C 05/19/17 62.5 0.90 1.40
RAI 170519C00065000 C 05/19/17 65.0 0.00 0.35
RAI 170519C00070000 C 05/19/17 70.0 0.00 0.50
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 0.05
RAI 170519P00042500 P 05/19/17 42.5 0.00 0.05
RAI 170519P00045000 P 05/19/17 45.0 0.00 0.50
RAI 170519P00047500 P 05/19/17 47.5 0.00 0.05
RAI 170519P00050000 P 05/19/17 50.0 0.00 0.05
RAI 170519P00052500 P 05/19/17 52.5 0.00 0.20
RAI 170519P00055000 P 05/19/17 55.0 0.10 0.30
RAI 170519P00057500 P 05/19/17 57.5 0.00 0.35
RAI 170519P00060000 P 05/19/17 60.0 0.10 0.35
RAI 170519P00062500 P 05/19/17 62.5 0.65 1.00
RAI 170519P00065000 P 05/19/17 65.0 0.45 4.70
RAI 170519P00070000 P 05/19/17 70.0 6.80 7.60
RAI 170818C00030000 C 08/18/17 30.0 30.90 35.40
RAI 170818C00032500 C 08/18/17 32.5 28.10 32.80
RAI 170818C00035000 C 08/18/17 35.0 25.60 30.20
RAI 170818C00037500 C 08/18/17 37.5 23.10 27.80
RAI 170818C00040000 C 08/18/17 40.0 20.70 25.10
RAI 170818C00042500 C 08/18/17 42.5 18.10 22.80
RAI 170818C00045000 C 08/18/17 45.0 15.70 20.20
RAI 170818C00047500 C 08/18/17 47.5 13.20 17.80
RAI 170818C00050000 C 08/18/17 50.0 12.20 13.50
RAI 170818C00052500 C 08/18/17 52.5 8.30 12.80
RAI 170818C00055000 C 08/18/17 55.0 7.40 8.80
RAI 170818C00057500 C 08/18/17 57.5 5.10 6.30
RAI 170818C00060000 C 08/18/17 60.0 3.20 4.30
RAI 170818C00062500 C 08/18/17 62.5 1.30 2.20
RAI 170818C00065000 C 08/18/17 65.0 0.50 0.85
RAI 170818C00070000 C 08/18/17 70.0 0.00 0.40
RAI 170818C00075000 C 08/18/17 75.0 0.00 0.20
RAI 170818C00080000 C 08/18/17 80.0 0.00 0.50
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 0.05
RAI 170818P00037500 P 08/18/17 37.5 0.00 0.05
RAI 170818P00040000 P 08/18/17 40.0 0.00 0.05
RAI 170818P00042500 P 08/18/17 42.5 0.00 0.10
RAI 170818P00045000 P 08/18/17 45.0 0.00 0.60
RAI 170818P00047500 P 08/18/17 47.5 0.00 0.25
RAI 170818P00050000 P 08/18/17 50.0 0.00 0.45
RAI 170818P00052500 P 08/18/17 52.5 0.00 0.35
RAI 170818P00055000 P 08/18/17 55.0 0.10 0.55
RAI 170818P00057500 P 08/18/17 57.5 0.25 0.70
RAI 170818P00060000 P 08/18/17 60.0 0.70 1.25
RAI 170818P00062500 P 08/18/17 62.5 1.30 2.05
RAI 170818P00065000 P 08/18/17 65.0 2.15 3.70
RAI 170818P00070000 P 08/18/17 70.0 5.20 9.80
RAI 170818P00075000 P 08/18/17 75.0 10.20 14.70
RAI 170818P00080000 P 08/18/17 80.0 15.70 18.90
RAI 171117C00045000 C 11/17/17 45.0 17.20 18.60
RAI 171117C00047500 C 11/17/17 47.5 13.20 17.80
RAI 171117C00050000 C 11/17/17 50.0 10.70 15.20
RAI 171117C00052500 C 11/17/17 52.5 8.30 12.70
RAI 171117C00055000 C 11/17/17 55.0 5.90 10.40
RAI 171117C00057500 C 11/17/17 57.5 3.70 8.20
RAI 171117C00060000 C 11/17/17 60.0 1.70 6.00
RAI 171117C00062500 C 11/17/17 62.5 1.90 2.65
RAI 171117C00065000 C 11/17/17 65.0 0.60 1.45
RAI 171117C00067500 C 11/17/17 67.5 0.15 0.65
RAI 171117C00070000 C 11/17/17 70.0 0.00 4.10
RAI 171117C00075000 C 11/17/17 75.0 0.00 0.40
RAI 171117C00080000 C 11/17/17 80.0 0.00 0.50
RAI 171117C00085000 C 11/17/17 85.0 0.00 1.00
RAI 171117P00045000 P 11/17/17 45.0 0.00 0.10
RAI 171117P00047500 P 11/17/17 47.5 0.00 0.20
RAI 171117P00050000 P 11/17/17 50.0 0.05 0.40
RAI 171117P00052500 P 11/17/17 52.5 0.15 0.65
RAI 171117P00055000 P 11/17/17 55.0 0.35 0.85
RAI 171117P00057500 P 11/17/17 57.5 0.55 1.20
RAI 171117P00060000 P 11/17/17 60.0 1.00 1.85
RAI 171117P00062500 P 11/17/17 62.5 1.90 2.90
RAI 171117P00065000 P 11/17/17 65.0 1.60 5.80
RAI 171117P00067500 P 11/17/17 67.5 3.50 7.80
RAI 171117P00070000 P 11/17/17 70.0 5.70 10.00
RAI 171117P00075000 P 11/17/17 75.0 10.60 15.00
RAI 171117P00080000 P 11/17/17 80.0 15.60 20.00
RAI 171117P00085000 P 11/17/17 85.0 20.50 25.00
RAI 180119C00025000 C 01/19/18 25.0 35.60 40.40
RAI 180119C00027500 C 01/19/18 27.5 33.10 37.80
RAI 180119C00030000 C 01/19/18 30.0 30.60 35.40
RAI 180119C00032500 C 01/19/18 32.5 28.10 32.80
RAI 180119C00035000 C 01/19/18 35.0 25.60 30.40
RAI 180119C00037500 C 01/19/18 37.5 23.10 27.80
RAI 180119C00040000 C 01/19/18 40.0 20.80 25.40
RAI 180119C00042500 C 01/19/18 42.5 18.20 22.80
RAI 180119C00045000 C 01/19/18 45.0 17.00 18.70
RAI 180119C00047500 C 01/19/18 47.5 14.40 16.20
RAI 180119C00050000 C 01/19/18 50.0 11.80 13.70
RAI 180119C00052500 C 01/19/18 52.5 9.80 11.30
RAI 180119C00055000 C 01/19/18 55.0 7.40 9.00
RAI 180119C00057500 C 01/19/18 57.5 5.60 6.80
RAI 180119C00060000 C 01/19/18 60.0 3.40 4.80
RAI 180119C00062500 C 01/19/18 62.5 2.00 3.10
RAI 180119C00065000 C 01/19/18 65.0 1.10 1.40
RAI 180119C00070000 C 01/19/18 70.0 0.00 0.55
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 0.05
RAI 180119P00035000 P 01/19/18 35.0 0.00 0.05
RAI 180119P00037500 P 01/19/18 37.5 0.00 0.05
RAI 180119P00040000 P 01/19/18 40.0 0.00 0.10
RAI 180119P00042500 P 01/19/18 42.5 0.05 0.20
RAI 180119P00045000 P 01/19/18 45.0 0.05 0.45
RAI 180119P00047500 P 01/19/18 47.5 0.20 0.50
RAI 180119P00050000 P 01/19/18 50.0 0.25 0.90
RAI 180119P00052500 P 01/19/18 52.5 0.45 0.80
RAI 180119P00055000 P 01/19/18 55.0 0.40 1.05
RAI 180119P00057500 P 01/19/18 57.5 0.70 1.70
RAI 180119P00060000 P 01/19/18 60.0 1.30 2.10
RAI 180119P00062500 P 01/19/18 62.5 1.85 3.40
RAI 180119P00065000 P 01/19/18 65.0 2.95 4.90
RAI 180119P00070000 P 01/19/18 70.0 6.30 10.20
RAI 190118C00025000 C 01/18/19 25.0 35.60 40.40
RAI 190118C00027500 C 01/18/19 27.5 33.00 37.80
RAI 190118C00030000 C 01/18/19 30.0 30.60 35.30
RAI 190118C00032500 C 01/18/19 32.5 28.10 32.80
RAI 190118C00035000 C 01/18/19 35.0 25.70 30.40
RAI 190118C00037500 C 01/18/19 37.5 23.10 27.90
RAI 190118C00040000 C 01/18/19 40.0 20.70 25.40
RAI 190118C00042500 C 01/18/19 42.5 18.20 23.00
RAI 190118C00045000 C 01/18/19 45.0 15.60 20.40
RAI 190118C00047500 C 01/18/19 47.5 13.20 18.00
RAI 190118C00050000 C 01/18/19 50.0 12.10 14.20
RAI 190118C00052500 C 01/18/19 52.5 10.10 12.00
RAI 190118C00055000 C 01/18/19 55.0 8.00 9.80
RAI 190118C00057500 C 01/18/19 57.5 6.00 7.90
RAI 190118C00060000 C 01/18/19 60.0 3.90 5.90
RAI 190118C00062500 C 01/18/19 62.5 2.60 4.60
RAI 190118C00065000 C 01/18/19 65.0 1.60 2.75
RAI 190118C00070000 C 01/18/19 70.0 0.55 1.00
RAI 190118P00025000 P 01/18/19 25.0 0.00 0.05
RAI 190118P00027500 P 01/18/19 27.5 0.00 0.05
RAI 190118P00030000 P 01/18/19 30.0 0.00 0.05
RAI 190118P00032500 P 01/18/19 32.5 0.00 0.05
RAI 190118P00035000 P 01/18/19 35.0 0.00 0.10
RAI 190118P00037500 P 01/18/19 37.5 0.00 0.15
RAI 190118P00040000 P 01/18/19 40.0 0.00 0.25
RAI 190118P00042500 P 01/18/19 42.5 0.05 0.35
RAI 190118P00045000 P 01/18/19 45.0 0.10 1.05
RAI 190118P00047500 P 01/18/19 47.5 0.25 1.25
RAI 190118P00050000 P 01/18/19 50.0 0.20 1.50
RAI 190118P00052500 P 01/18/19 52.5 0.60 2.05
RAI 190118P00055000 P 01/18/19 55.0 0.95 2.30
RAI 190118P00057500 P 01/18/19 57.5 1.40 3.40
RAI 190118P00060000 P 01/18/19 60.0 2.25 4.30
RAI 190118P00062500 P 01/18/19 62.5 3.20 5.60
RAI 190118P00065000 P 01/18/19 65.0 4.70 6.90
RAI 190118P00070000 P 01/18/19 70.0 6.70 10.60

OPRA data is delayed 15 minutes.