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 (2015-04-24)Premium Content

Reynolds American Inc (RAI)
As of Jul 2 2015 1:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAI 150717C00040000 C 07/17/15 40.0 34.50 36.00
RAI 150717C00042500 C 07/17/15 42.5 30.70 34.20
RAI 150717C00045000 C 07/17/15 45.0 28.20 31.70
RAI 150717C00047500 C 07/17/15 47.5 25.70 29.00
RAI 150717C00050000 C 07/17/15 50.0 23.20 26.50
RAI 150717C00055000 C 07/17/15 55.0 18.20 21.60
RAI 150717C00060000 C 07/17/15 60.0 13.30 16.50
RAI 150717C00062500 C 07/17/15 62.5 11.20 14.00
RAI 150717C00065000 C 07/17/15 65.0 9.50 10.60
RAI 150717C00067500 C 07/17/15 67.5 7.10 8.10
RAI 150717C00070000 C 07/17/15 70.0 4.70 5.60
RAI 150717C00072500 C 07/17/15 72.5 2.50 2.75
RAI 150717C00075000 C 07/17/15 75.0 0.95 1.05
RAI 150717C00077500 C 07/17/15 77.5 0.20 0.30
RAI 150717C00080000 C 07/17/15 80.0 0.00 0.15
RAI 150717C00082500 C 07/17/15 82.5 0.00 0.10
RAI 150717C00085000 C 07/17/15 85.0 0.00 0.10
RAI 150717C00090000 C 07/17/15 90.0 0.00 0.10
RAI 150717C00095000 C 07/17/15 95.0 0.00 0.10
RAI 150717C00100000 C 07/17/15 100.0 0.00 0.10
RAI 150717C00105000 C 07/17/15 105.0 0.00 0.10
RAI 150717C00110000 C 07/17/15 110.0 0.00 0.10
RAI 150717C00115000 C 07/17/15 115.0 0.00 0.10
RAI 150717P00040000 P 07/17/15 40.0 0.00 0.10
RAI 150717P00042500 P 07/17/15 42.5 0.00 0.10
RAI 150717P00045000 P 07/17/15 45.0 0.00 0.10
RAI 150717P00047500 P 07/17/15 47.5 0.00 0.10
RAI 150717P00050000 P 07/17/15 50.0 0.00 0.10
RAI 150717P00055000 P 07/17/15 55.0 0.00 0.10
RAI 150717P00060000 P 07/17/15 60.0 0.00 0.10
RAI 150717P00062500 P 07/17/15 62.5 0.00 0.10
RAI 150717P00065000 P 07/17/15 65.0 0.00 0.15
RAI 150717P00067500 P 07/17/15 67.5 0.00 0.15
RAI 150717P00070000 P 07/17/15 70.0 0.05 0.25
RAI 150717P00072500 P 07/17/15 72.5 0.40 0.50
RAI 150717P00075000 P 07/17/15 75.0 1.30 1.35
RAI 150717P00077500 P 07/17/15 77.5 2.40 3.20
RAI 150717P00080000 P 07/17/15 80.0 4.50 5.50
RAI 150717P00082500 P 07/17/15 82.5 7.00 8.00
RAI 150717P00085000 P 07/17/15 85.0 9.50 11.40
RAI 150717P00090000 P 07/17/15 90.0 14.30 16.70
RAI 150717P00095000 P 07/17/15 95.0 18.40 21.80
RAI 150717P00100000 P 07/17/15 100.0 23.50 26.80
RAI 150717P00105000 P 07/17/15 105.0 29.10 31.50
RAI 150717P00110000 P 07/17/15 110.0 33.50 36.80
RAI 150717P00115000 P 07/17/15 115.0 38.40 41.80
RAI 150821C00045000 C 08/21/15 45.0 29.50 31.10
RAI 150821C00047500 C 08/21/15 47.5 25.70 29.00
RAI 150821C00050000 C 08/21/15 50.0 23.20 26.50
RAI 150821C00055000 C 08/21/15 55.0 18.20 21.60
RAI 150821C00057500 C 08/21/15 57.5 15.80 19.10
RAI 150821C00060000 C 08/21/15 60.0 13.30 16.60
RAI 150821C00062500 C 08/21/15 62.5 12.20 13.30
RAI 150821C00065000 C 08/21/15 65.0 9.80 10.80
RAI 150821C00067500 C 08/21/15 67.5 7.50 8.40
RAI 150821C00070000 C 08/21/15 70.0 5.40 6.20
RAI 150821C00072500 C 08/21/15 72.5 3.50 3.90
RAI 150821C00075000 C 08/21/15 75.0 2.10 2.30
RAI 150821C00077500 C 08/21/15 77.5 1.00 1.15
RAI 150821C00080000 C 08/21/15 80.0 0.40 0.60
RAI 150821C00082500 C 08/21/15 82.5 0.10 0.30
RAI 150821C00085000 C 08/21/15 85.0 0.00 0.15
RAI 150821C00090000 C 08/21/15 90.0 0.00 0.10
RAI 150821P00045000 P 08/21/15 45.0 0.00 0.15
RAI 150821P00047500 P 08/21/15 47.5 0.00 0.15
RAI 150821P00050000 P 08/21/15 50.0 0.00 0.15
RAI 150821P00055000 P 08/21/15 55.0 0.00 0.15
RAI 150821P00057500 P 08/21/15 57.5 0.05 0.20
RAI 150821P00060000 P 08/21/15 60.0 0.05 0.25
RAI 150821P00062500 P 08/21/15 62.5 0.15 0.30
RAI 150821P00065000 P 08/21/15 65.0 0.20 0.35
RAI 150821P00067500 P 08/21/15 67.5 0.40 0.55
RAI 150821P00070000 P 08/21/15 70.0 0.80 0.90
RAI 150821P00072500 P 08/21/15 72.5 1.40 1.50
RAI 150821P00075000 P 08/21/15 75.0 2.25 2.50
RAI 150821P00077500 P 08/21/15 77.5 3.70 4.00
RAI 150821P00080000 P 08/21/15 80.0 5.30 5.90
RAI 150821P00082500 P 08/21/15 82.5 7.20 8.20
RAI 150821P00085000 P 08/21/15 85.0 9.50 10.70
RAI 150821P00090000 P 08/21/15 90.0 14.30 15.70
RAI 151120C00035000 C 11/20/15 35.0 39.20 40.80
RAI 151120C00037500 C 11/20/15 37.5 35.70 39.10
RAI 151120C00040000 C 11/20/15 40.0 33.20 36.70
RAI 151120C00042500 C 11/20/15 42.5 30.70 34.20
RAI 151120C00045000 C 11/20/15 45.0 28.20 31.70
RAI 151120C00047500 C 11/20/15 47.5 25.70 29.20
RAI 151120C00050000 C 11/20/15 50.0 23.10 26.60
RAI 151120C00055000 C 11/20/15 55.0 18.30 21.70
RAI 151120C00060000 C 11/20/15 60.0 14.50 16.20
RAI 151120C00062500 C 11/20/15 62.5 12.20 13.50
RAI 151120C00065000 C 11/20/15 65.0 9.90 11.30
RAI 151120C00067500 C 11/20/15 67.5 8.10 9.00
RAI 151120C00070000 C 11/20/15 70.0 6.20 7.00
RAI 151120C00072500 C 11/20/15 72.5 4.50 5.20
RAI 151120C00075000 C 11/20/15 75.0 3.10 3.70
RAI 151120C00077500 C 11/20/15 77.5 2.15 2.50
RAI 151120C00080000 C 11/20/15 80.0 1.35 1.70
RAI 151120C00082500 C 11/20/15 82.5 0.80 1.10
RAI 151120C00085000 C 11/20/15 85.0 0.45 0.70
RAI 151120C00090000 C 11/20/15 90.0 0.10 0.30
RAI 151120C00095000 C 11/20/15 95.0 0.00 0.20
RAI 151120C00100000 C 11/20/15 100.0 0.00 0.20
RAI 151120C00105000 C 11/20/15 105.0 0.00 0.20
RAI 151120P00035000 P 11/20/15 35.0 0.00 0.20
RAI 151120P00037500 P 11/20/15 37.5 0.00 0.20
RAI 151120P00040000 P 11/20/15 40.0 0.00 0.20
RAI 151120P00042500 P 11/20/15 42.5 0.00 0.20
RAI 151120P00045000 P 11/20/15 45.0 0.00 0.25
RAI 151120P00047500 P 11/20/15 47.5 0.05 0.25
RAI 151120P00050000 P 11/20/15 50.0 0.10 0.25
RAI 151120P00055000 P 11/20/15 55.0 0.15 0.40
RAI 151120P00060000 P 11/20/15 60.0 0.35 0.60
RAI 151120P00062500 P 11/20/15 62.5 0.55 0.80
RAI 151120P00065000 P 11/20/15 65.0 0.85 1.10
RAI 151120P00067500 P 11/20/15 67.5 1.30 1.55
RAI 151120P00070000 P 11/20/15 70.0 1.95 2.20
RAI 151120P00072500 P 11/20/15 72.5 2.95 3.10
RAI 151120P00075000 P 11/20/15 75.0 3.80 4.30
RAI 151120P00077500 P 11/20/15 77.5 5.20 5.70
RAI 151120P00080000 P 11/20/15 80.0 6.50 7.50
RAI 151120P00082500 P 11/20/15 82.5 8.80 9.40
RAI 151120P00085000 P 11/20/15 85.0 10.60 11.60
RAI 151120P00090000 P 11/20/15 90.0 14.30 17.70
RAI 151120P00095000 P 11/20/15 95.0 19.00 22.50
RAI 151120P00100000 P 11/20/15 100.0 24.10 26.90
RAI 151120P00105000 P 11/20/15 105.0 29.90 31.30
RAI 160115C00030000 C 01/15/16 30.0 43.10 46.40
RAI 160115C00032500 C 01/15/16 32.5 40.70 44.00
RAI 160115C00035000 C 01/15/16 35.0 38.20 41.60
RAI 160115C00037500 C 01/15/16 37.5 35.70 39.10
RAI 160115C00040000 C 01/15/16 40.0 33.10 36.60
RAI 160115C00042500 C 01/15/16 42.5 30.80 34.10
RAI 160115C00045000 C 01/15/16 45.0 28.20 31.60
RAI 160115C00047500 C 01/15/16 47.5 25.80 29.20
RAI 160115C00050000 C 01/15/16 50.0 23.30 26.70
RAI 160115C00052500 C 01/15/16 52.5 21.90 23.70
RAI 160115C00055000 C 01/15/16 55.0 19.20 21.10
RAI 160115C00057500 C 01/15/16 57.5 16.90 18.70
RAI 160115C00060000 C 01/15/16 60.0 14.80 15.50
RAI 160115C00062500 C 01/15/16 62.5 12.60 13.70
RAI 160115C00065000 C 01/15/16 65.0 10.40 11.50
RAI 160115C00067500 C 01/15/16 67.5 8.30 9.20
RAI 160115C00070000 C 01/15/16 70.0 6.50 7.30
RAI 160115C00072500 C 01/15/16 72.5 4.90 5.30
RAI 160115C00075000 C 01/15/16 75.0 3.70 3.90
RAI 160115C00077500 C 01/15/16 77.5 2.55 2.80
RAI 160115C00080000 C 01/15/16 80.0 1.75 2.00
RAI 160115C00082500 C 01/15/16 82.5 1.15 1.40
RAI 160115C00085000 C 01/15/16 85.0 0.65 0.95
RAI 160115C00090000 C 01/15/16 90.0 0.20 0.50
RAI 160115C00095000 C 01/15/16 95.0 0.00 0.25
RAI 160115C00100000 C 01/15/16 100.0 0.00 0.20
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 0.05 0.25
RAI 160115P00037500 P 01/15/16 37.5 0.00 0.25
RAI 160115P00040000 P 01/15/16 40.0 0.00 0.30
RAI 160115P00042500 P 01/15/16 42.5 0.05 0.30
RAI 160115P00045000 P 01/15/16 45.0 0.05 0.35
RAI 160115P00047500 P 01/15/16 47.5 0.10 0.35
RAI 160115P00050000 P 01/15/16 50.0 0.15 0.40
RAI 160115P00052500 P 01/15/16 52.5 0.30 0.50
RAI 160115P00055000 P 01/15/16 55.0 0.40 0.60
RAI 160115P00057500 P 01/15/16 57.5 0.55 0.75
RAI 160115P00060000 P 01/15/16 60.0 0.75 0.90
RAI 160115P00062500 P 01/15/16 62.5 1.05 1.30
RAI 160115P00065000 P 01/15/16 65.0 1.50 1.70
RAI 160115P00067500 P 01/15/16 67.5 2.05 2.20
RAI 160115P00070000 P 01/15/16 70.0 2.80 3.00
RAI 160115P00072500 P 01/15/16 72.5 3.80 4.00
RAI 160115P00075000 P 01/15/16 75.0 4.90 5.20
RAI 160115P00077500 P 01/15/16 77.5 6.40 6.70
RAI 160115P00080000 P 01/15/16 80.0 8.10 8.40
RAI 160115P00082500 P 01/15/16 82.5 10.00 10.30
RAI 160115P00085000 P 01/15/16 85.0 12.10 12.40
RAI 160115P00090000 P 01/15/16 90.0 16.60 17.00
RAI 160115P00095000 P 01/15/16 95.0 20.30 22.20
RAI 160115P00100000 P 01/15/16 100.0 25.20 27.00
RAI 160219C00040000 C 02/19/16 40.0 34.20 36.10
RAI 160219C00042500 C 02/19/16 42.5 30.50 34.60
RAI 160219C00045000 C 02/19/16 45.0 28.10 32.20
RAI 160219C00047500 C 02/19/16 47.5 25.60 29.60
RAI 160219C00050000 C 02/19/16 50.0 23.70 26.70
RAI 160219C00055000 C 02/19/16 55.0 18.70 22.30
RAI 160219C00060000 C 02/19/16 60.0 14.90 15.90
RAI 160219C00065000 C 02/19/16 65.0 10.60 11.60
RAI 160219C00067500 C 02/19/16 67.5 8.60 9.40
RAI 160219C00070000 C 02/19/16 70.0 6.80 7.60
RAI 160219C00072500 C 02/19/16 72.5 5.30 5.90
RAI 160219C00075000 C 02/19/16 75.0 4.00 4.60
RAI 160219C00077500 C 02/19/16 77.5 2.90 3.40
RAI 160219C00080000 C 02/19/16 80.0 2.05 2.45
RAI 160219C00082500 C 02/19/16 82.5 1.40 1.75
RAI 160219C00085000 C 02/19/16 85.0 0.85 1.25
RAI 160219C00090000 C 02/19/16 90.0 0.30 0.60
RAI 160219C00095000 C 02/19/16 95.0 0.05 0.35
RAI 160219C00100000 C 02/19/16 100.0 0.00 0.25
RAI 160219C00105000 C 02/19/16 105.0 0.00 0.20
RAI 160219C00110000 C 02/19/16 110.0 0.00 0.20
RAI 160219C00115000 C 02/19/16 115.0 0.00 0.15
RAI 160219P00040000 P 02/19/16 40.0 0.05 0.30
RAI 160219P00042500 P 02/19/16 42.5 0.05 0.35
RAI 160219P00045000 P 02/19/16 45.0 0.10 0.40
RAI 160219P00047500 P 02/19/16 47.5 0.15 0.45
RAI 160219P00050000 P 02/19/16 50.0 0.20 0.50
RAI 160219P00055000 P 02/19/16 55.0 0.45 0.75
RAI 160219P00060000 P 02/19/16 60.0 0.85 1.15
RAI 160219P00065000 P 02/19/16 65.0 1.60 1.95
RAI 160219P00067500 P 02/19/16 67.5 2.15 2.55
RAI 160219P00070000 P 02/19/16 70.0 3.00 3.30
RAI 160219P00072500 P 02/19/16 72.5 3.90 4.30
RAI 160219P00075000 P 02/19/16 75.0 5.20 5.50
RAI 160219P00077500 P 02/19/16 77.5 6.30 7.00
RAI 160219P00080000 P 02/19/16 80.0 7.80 8.70
RAI 160219P00082500 P 02/19/16 82.5 9.70 10.50
RAI 160219P00085000 P 02/19/16 85.0 11.70 12.60
RAI 160219P00090000 P 02/19/16 90.0 15.80 17.10
RAI 160219P00095000 P 02/19/16 95.0 19.30 23.20
RAI 160219P00100000 P 02/19/16 100.0 24.20 28.00
RAI 160219P00105000 P 02/19/16 105.0 29.10 33.00
RAI 160219P00110000 P 02/19/16 110.0 34.10 38.20
RAI 160219P00115000 P 02/19/16 115.0 39.10 43.00
RAI 170120C00032500 C 01/20/17 32.5 40.30 44.60
RAI 170120C00035000 C 01/20/17 35.0 37.90 42.20
RAI 170120C00037500 C 01/20/17 37.5 35.30 39.60
RAI 170120C00040000 C 01/20/17 40.0 32.90 37.20
RAI 170120C00042500 C 01/20/17 42.5 30.30 34.60
RAI 170120C00045000 C 01/20/17 45.0 27.90 32.20
RAI 170120C00047500 C 01/20/17 47.5 25.50 29.60
RAI 170120C00050000 C 01/20/17 50.0 22.90 27.20
RAI 170120C00052500 C 01/20/17 52.5 20.50 24.80
RAI 170120C00055000 C 01/20/17 55.0 19.10 22.10
RAI 170120C00057500 C 01/20/17 57.5 17.10 18.50
RAI 170120C00060000 C 01/20/17 60.0 15.10 16.30
RAI 170120C00062500 C 01/20/17 62.5 12.50 14.40
RAI 170120C00065000 C 01/20/17 65.0 11.20 12.40
RAI 170120C00067500 C 01/20/17 67.5 9.50 10.60
RAI 170120C00070000 C 01/20/17 70.0 7.90 9.00
RAI 170120C00072500 C 01/20/17 72.5 6.50 7.60
RAI 170120C00075000 C 01/20/17 75.0 5.20 6.40
RAI 170120C00077500 C 01/20/17 77.5 4.30 5.40
RAI 170120C00080000 C 01/20/17 80.0 3.20 4.40
RAI 170120C00082500 C 01/20/17 82.5 2.50 4.00
RAI 170120C00085000 C 01/20/17 85.0 2.00 2.80
RAI 170120C00090000 C 01/20/17 90.0 1.15 1.80
RAI 170120C00095000 C 01/20/17 95.0 0.55 1.10
RAI 170120C00100000 C 01/20/17 100.0 0.15 0.75
RAI 170120C00105000 C 01/20/17 105.0 0.00 0.55
RAI 170120P00032500 P 01/20/17 32.5 0.00 0.60
RAI 170120P00035000 P 01/20/17 35.0 0.00 0.65
RAI 170120P00037500 P 01/20/17 37.5 0.00 0.75
RAI 170120P00040000 P 01/20/17 40.0 0.10 0.85
RAI 170120P00042500 P 01/20/17 42.5 0.25 0.95
RAI 170120P00045000 P 01/20/17 45.0 0.40 1.15
RAI 170120P00047500 P 01/20/17 47.5 0.45 1.35
RAI 170120P00050000 P 01/20/17 50.0 0.80 1.55
RAI 170120P00052500 P 01/20/17 52.5 1.05 1.80
RAI 170120P00055000 P 01/20/17 55.0 1.35 2.20
RAI 170120P00057500 P 01/20/17 57.5 2.05 2.70
RAI 170120P00060000 P 01/20/17 60.0 2.20 3.30
RAI 170120P00062500 P 01/20/17 62.5 2.90 3.90
RAI 170120P00065000 P 01/20/17 65.0 3.60 4.70
RAI 170120P00067500 P 01/20/17 67.5 4.50 5.80
RAI 170120P00070000 P 01/20/17 70.0 6.00 7.10
RAI 170120P00072500 P 01/20/17 72.5 7.20 8.30
RAI 170120P00075000 P 01/20/17 75.0 8.50 9.70
RAI 170120P00077500 P 01/20/17 77.5 10.10 11.20
RAI 170120P00080000 P 01/20/17 80.0 11.50 12.90
RAI 170120P00082500 P 01/20/17 82.5 13.30 15.00
RAI 170120P00085000 P 01/20/17 85.0 15.30 17.00
RAI 170120P00090000 P 01/20/17 90.0 19.50 20.40
RAI 170120P00095000 P 01/20/17 95.0 23.80 24.70
RAI 170120P00100000 P 01/20/17 100.0 28.10 29.70
RAI 170120P00105000 P 01/20/17 105.0 31.30 34.90

OPRA data is delayed 15 minutes.