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 Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAI 150515C00030000 C 05/15/15 30.0 42.90 45.70
RAI 150515C00035000 C 05/15/15 35.0 38.00 41.10
RAI 150515C00040000 C 05/15/15 40.0 32.90 35.80
RAI 150515C00042500 C 05/15/15 42.5 30.30 33.30
RAI 150515C00045000 C 05/15/15 45.0 27.90 30.80
RAI 150515C00047500 C 05/15/15 47.5 25.60 28.10
RAI 150515C00050000 C 05/15/15 50.0 23.30 25.60
RAI 150515C00052500 C 05/15/15 52.5 20.70 23.10
RAI 150515C00055000 C 05/15/15 55.0 18.30 20.60
RAI 150515C00057500 C 05/15/15 57.5 15.60 18.10
RAI 150515C00060000 C 05/15/15 60.0 13.10 15.60
RAI 150515C00062500 C 05/15/15 62.5 10.70 13.10
RAI 150515C00065000 C 05/15/15 65.0 8.40 10.70
RAI 150515C00067500 C 05/15/15 67.5 6.70 8.30
RAI 150515C00070000 C 05/15/15 70.0 5.30 5.80
RAI 150515C00072500 C 05/15/15 72.5 2.80 3.80
RAI 150515C00075000 C 05/15/15 75.0 1.90 2.05
RAI 150515C00077500 C 05/15/15 77.5 0.90 0.95
RAI 150515C00080000 C 05/15/15 80.0 0.30 0.40
RAI 150515C00082500 C 05/15/15 82.5 0.10 0.20
RAI 150515C00085000 C 05/15/15 85.0 0.00 0.20
RAI 150515P00030000 P 05/15/15 30.0 0.00 0.05
RAI 150515P00035000 P 05/15/15 35.0 0.00 0.05
RAI 150515P00040000 P 05/15/15 40.0 0.00 0.05
RAI 150515P00042500 P 05/15/15 42.5 0.00 0.05
RAI 150515P00045000 P 05/15/15 45.0 0.00 0.05
RAI 150515P00047500 P 05/15/15 47.5 0.00 0.05
RAI 150515P00050000 P 05/15/15 50.0 0.00 0.10
RAI 150515P00052500 P 05/15/15 52.5 0.00 0.20
RAI 150515P00055000 P 05/15/15 55.0 0.00 0.20
RAI 150515P00057500 P 05/15/15 57.5 0.00 0.15
RAI 150515P00060000 P 05/15/15 60.0 0.00 0.15
RAI 150515P00062500 P 05/15/15 62.5 0.05 0.15
RAI 150515P00065000 P 05/15/15 65.0 0.15 0.20
RAI 150515P00067500 P 05/15/15 67.5 0.25 0.30
RAI 150515P00070000 P 05/15/15 70.0 0.45 0.55
RAI 150515P00072500 P 05/15/15 72.5 0.85 0.95
RAI 150515P00075000 P 05/15/15 75.0 1.70 1.90
RAI 150515P00077500 P 05/15/15 77.5 2.85 4.80
RAI 150515P00080000 P 05/15/15 80.0 5.00 5.50
RAI 150515P00082500 P 05/15/15 82.5 7.10 8.00
RAI 150515P00085000 P 05/15/15 85.0 9.20 10.50
RAI 150619C00037500 C 06/19/15 37.5 35.40 38.20
RAI 150619C00040000 C 06/19/15 40.0 32.90 36.10
RAI 150619C00042500 C 06/19/15 42.5 30.50 33.60
RAI 150619C00045000 C 06/19/15 45.0 27.90 31.50
RAI 150619C00047500 C 06/19/15 47.5 25.40 29.10
RAI 150619C00050000 C 06/19/15 50.0 23.00 26.00
RAI 150619C00055000 C 06/19/15 55.0 18.10 22.00
RAI 150619C00060000 C 06/19/15 60.0 13.10 17.10
RAI 150619C00065000 C 06/19/15 65.0 8.30 11.50
RAI 150619C00067500 C 06/19/15 67.5 6.30 8.90
RAI 150619C00070000 C 06/19/15 70.0 4.50 6.70
RAI 150619C00072500 C 06/19/15 72.5 2.85 4.80
RAI 150619C00075000 C 06/19/15 75.0 1.95 2.85
RAI 150619C00077500 C 06/19/15 77.5 1.00 1.60
RAI 150619C00080000 C 06/19/15 80.0 0.50 0.95
RAI 150619C00082500 C 06/19/15 82.5 0.15 0.60
RAI 150619C00085000 C 06/19/15 85.0 0.00 0.50
RAI 150619C00090000 C 06/19/15 90.0 0.00 0.50
RAI 150619C00095000 C 06/19/15 95.0 0.00 0.30
RAI 150619C00100000 C 06/19/15 100.0 0.00 0.20
RAI 150619C00105000 C 06/19/15 105.0 0.00 0.15
RAI 150619C00110000 C 06/19/15 110.0 0.00 0.10
RAI 150619P00037500 P 06/19/15 37.5 0.00 0.10
RAI 150619P00040000 P 06/19/15 40.0 0.00 0.10
RAI 150619P00042500 P 06/19/15 42.5 0.00 0.15
RAI 150619P00045000 P 06/19/15 45.0 0.00 0.20
RAI 150619P00047500 P 06/19/15 47.5 0.00 0.35
RAI 150619P00050000 P 06/19/15 50.0 0.00 0.50
RAI 150619P00055000 P 06/19/15 55.0 0.00 0.50
RAI 150619P00060000 P 06/19/15 60.0 0.00 0.50
RAI 150619P00065000 P 06/19/15 65.0 0.25 0.65
RAI 150619P00067500 P 06/19/15 67.5 0.55 1.05
RAI 150619P00070000 P 06/19/15 70.0 0.95 1.40
RAI 150619P00072500 P 06/19/15 72.5 1.55 2.65
RAI 150619P00075000 P 06/19/15 75.0 2.55 3.70
RAI 150619P00077500 P 06/19/15 77.5 3.80 5.90
RAI 150619P00080000 P 06/19/15 80.0 5.30 7.90
RAI 150619P00082500 P 06/19/15 82.5 7.70 10.20
RAI 150619P00085000 P 06/19/15 85.0 9.60 13.00
RAI 150619P00090000 P 06/19/15 90.0 13.80 17.80
RAI 150619P00095000 P 06/19/15 95.0 19.70 22.80
RAI 150619P00100000 P 06/19/15 100.0 24.70 27.80
RAI 150619P00105000 P 06/19/15 105.0 29.70 32.80
RAI 150619P00110000 P 06/19/15 110.0 34.80 37.70
RAI 150821C00045000 C 08/21/15 45.0 28.20 30.60
RAI 150821C00047500 C 08/21/15 47.5 25.50 28.80
RAI 150821C00050000 C 08/21/15 50.0 23.10 26.40
RAI 150821C00055000 C 08/21/15 55.0 18.10 22.00
RAI 150821C00057500 C 08/21/15 57.5 15.80 18.60
RAI 150821C00060000 C 08/21/15 60.0 13.30 15.90
RAI 150821C00062500 C 08/21/15 62.5 11.20 13.70
RAI 150821C00065000 C 08/21/15 65.0 8.90 11.20
RAI 150821C00067500 C 08/21/15 67.5 6.90 9.10
RAI 150821C00070000 C 08/21/15 70.0 5.30 7.20
RAI 150821C00072500 C 08/21/15 72.5 3.70 5.30
RAI 150821C00075000 C 08/21/15 75.0 2.90 3.60
RAI 150821C00077500 C 08/21/15 77.5 1.55 2.55
RAI 150821C00080000 C 08/21/15 80.0 0.95 1.70
RAI 150821C00082500 C 08/21/15 82.5 0.50 1.15
RAI 150821C00085000 C 08/21/15 85.0 0.30 0.70
RAI 150821P00045000 P 08/21/15 45.0 0.00 0.35
RAI 150821P00047500 P 08/21/15 47.5 0.00 0.50
RAI 150821P00050000 P 08/21/15 50.0 0.05 0.40
RAI 150821P00055000 P 08/21/15 55.0 0.05 0.40
RAI 150821P00057500 P 08/21/15 57.5 0.15 0.55
RAI 150821P00060000 P 08/21/15 60.0 0.30 0.65
RAI 150821P00062500 P 08/21/15 62.5 0.45 0.90
RAI 150821P00065000 P 08/21/15 65.0 0.70 1.05
RAI 150821P00067500 P 08/21/15 67.5 1.15 1.40
RAI 150821P00070000 P 08/21/15 70.0 1.70 2.25
RAI 150821P00072500 P 08/21/15 72.5 2.40 3.60
RAI 150821P00075000 P 08/21/15 75.0 3.60 4.00
RAI 150821P00077500 P 08/21/15 77.5 4.80 6.60
RAI 150821P00080000 P 08/21/15 80.0 6.40 8.50
RAI 150821P00082500 P 08/21/15 82.5 8.20 10.60
RAI 150821P00085000 P 08/21/15 85.0 10.20 12.80
RAI 151120C00035000 C 11/20/15 35.0 38.00 41.00
RAI 151120C00037500 C 11/20/15 37.5 35.50 39.70
RAI 151120C00040000 C 11/20/15 40.0 32.90 35.90
RAI 151120C00042500 C 11/20/15 42.5 30.40 33.40
RAI 151120C00045000 C 11/20/15 45.0 27.90 30.90
RAI 151120C00047500 C 11/20/15 47.5 25.50 28.40
RAI 151120C00050000 C 11/20/15 50.0 23.10 25.90
RAI 151120C00055000 C 11/20/15 55.0 18.00 21.70
RAI 151120C00060000 C 11/20/15 60.0 13.50 16.10
RAI 151120C00062500 C 11/20/15 62.5 11.30 13.70
RAI 151120C00065000 C 11/20/15 65.0 9.30 11.30
RAI 151120C00067500 C 11/20/15 67.5 7.30 9.60
RAI 151120C00070000 C 11/20/15 70.0 5.80 7.40
RAI 151120C00072500 C 11/20/15 72.5 4.30 6.00
RAI 151120C00075000 C 11/20/15 75.0 3.10 4.60
RAI 151120C00077500 C 11/20/15 77.5 2.20 3.40
RAI 151120C00080000 C 11/20/15 80.0 1.55 2.40
RAI 151120C00082500 C 11/20/15 82.5 1.05 1.75
RAI 151120C00085000 C 11/20/15 85.0 0.80 1.25
RAI 151120C00090000 C 11/20/15 90.0 0.20 0.65
RAI 151120C00095000 C 11/20/15 95.0 0.05 0.50
RAI 151120C00100000 C 11/20/15 100.0 0.00 0.50
RAI 151120C00105000 C 11/20/15 105.0 0.00 0.50
RAI 151120P00035000 P 11/20/15 35.0 0.00 0.50
RAI 151120P00037500 P 11/20/15 37.5 0.00 0.50
RAI 151120P00040000 P 11/20/15 40.0 0.00 0.50
RAI 151120P00042500 P 11/20/15 42.5 0.00 0.50
RAI 151120P00045000 P 11/20/15 45.0 0.00 0.50
RAI 151120P00047500 P 11/20/15 47.5 0.05 0.50
RAI 151120P00050000 P 11/20/15 50.0 0.10 0.55
RAI 151120P00055000 P 11/20/15 55.0 0.30 0.75
RAI 151120P00060000 P 11/20/15 60.0 0.70 1.15
RAI 151120P00062500 P 11/20/15 62.5 1.00 1.65
RAI 151120P00065000 P 11/20/15 65.0 1.40 2.20
RAI 151120P00067500 P 11/20/15 67.5 2.05 2.85
RAI 151120P00070000 P 11/20/15 70.0 2.80 3.80
RAI 151120P00072500 P 11/20/15 72.5 3.70 4.90
RAI 151120P00075000 P 11/20/15 75.0 4.60 6.50
RAI 151120P00077500 P 11/20/15 77.5 5.90 7.90
RAI 151120P00080000 P 11/20/15 80.0 7.40 9.80
RAI 151120P00082500 P 11/20/15 82.5 9.20 11.70
RAI 151120P00085000 P 11/20/15 85.0 11.10 13.70
RAI 151120P00090000 P 11/20/15 90.0 15.60 18.60
RAI 151120P00095000 P 11/20/15 95.0 19.70 23.40
RAI 151120P00100000 P 11/20/15 100.0 24.40 28.30
RAI 151120P00105000 P 11/20/15 105.0 30.10 33.20
RAI 160115C00030000 C 01/15/16 30.0 42.90 47.00
RAI 160115C00032500 C 01/15/16 32.5 40.50 43.40
RAI 160115C00035000 C 01/15/16 35.0 37.90 40.90
RAI 160115C00037500 C 01/15/16 37.5 35.60 38.40
RAI 160115C00040000 C 01/15/16 40.0 32.90 36.90
RAI 160115C00042500 C 01/15/16 42.5 30.40 34.70
RAI 160115C00045000 C 01/15/16 45.0 27.90 31.60
RAI 160115C00047500 C 01/15/16 47.5 25.40 29.10
RAI 160115C00050000 C 01/15/16 50.0 23.10 27.00
RAI 160115C00052500 C 01/15/16 52.5 20.60 23.40
RAI 160115C00055000 C 01/15/16 55.0 18.20 20.90
RAI 160115C00057500 C 01/15/16 57.5 16.00 18.40
RAI 160115C00060000 C 01/15/16 60.0 14.30 16.00
RAI 160115C00062500 C 01/15/16 62.5 11.70 13.70
RAI 160115C00065000 C 01/15/16 65.0 9.50 11.50
RAI 160115C00067500 C 01/15/16 67.5 7.60 9.60
RAI 160115C00070000 C 01/15/16 70.0 6.90 7.40
RAI 160115C00072500 C 01/15/16 72.5 4.70 6.30
RAI 160115C00075000 C 01/15/16 75.0 3.50 4.90
RAI 160115C00077500 C 01/15/16 77.5 2.60 3.70
RAI 160115C00080000 C 01/15/16 80.0 1.80 2.80
RAI 160115C00082500 C 01/15/16 82.5 1.25 1.95
RAI 160115C00085000 C 01/15/16 85.0 0.80 1.45
RAI 160115C00090000 C 01/15/16 90.0 0.30 0.70
RAI 160115C00095000 C 01/15/16 95.0 0.10 0.50
RAI 160115C00100000 C 01/15/16 100.0 0.00 0.50
RAI 160115P00030000 P 01/15/16 30.0 0.00 0.35
RAI 160115P00032500 P 01/15/16 32.5 0.00 0.50
RAI 160115P00035000 P 01/15/16 35.0 0.05 0.50
RAI 160115P00037500 P 01/15/16 37.5 0.00 0.50
RAI 160115P00040000 P 01/15/16 40.0 0.00 0.50
RAI 160115P00042500 P 01/15/16 42.5 0.05 0.50
RAI 160115P00045000 P 01/15/16 45.0 0.05 0.50
RAI 160115P00047500 P 01/15/16 47.5 0.15 0.55
RAI 160115P00050000 P 01/15/16 50.0 0.25 0.65
RAI 160115P00052500 P 01/15/16 52.5 0.35 0.80
RAI 160115P00055000 P 01/15/16 55.0 0.50 1.00
RAI 160115P00057500 P 01/15/16 57.5 0.70 1.30
RAI 160115P00060000 P 01/15/16 60.0 1.00 1.70
RAI 160115P00062500 P 01/15/16 62.5 1.40 2.15
RAI 160115P00065000 P 01/15/16 65.0 1.85 2.75
RAI 160115P00067500 P 01/15/16 67.5 2.45 3.60
RAI 160115P00070000 P 01/15/16 70.0 3.20 4.40
RAI 160115P00072500 P 01/15/16 72.5 4.20 5.70
RAI 160115P00075000 P 01/15/16 75.0 5.40 7.10
RAI 160115P00077500 P 01/15/16 77.5 6.80 8.60
RAI 160115P00080000 P 01/15/16 80.0 8.30 10.50
RAI 160115P00082500 P 01/15/16 82.5 10.10 12.30
RAI 160115P00085000 P 01/15/16 85.0 11.80 14.40
RAI 160115P00090000 P 01/15/16 90.0 16.40 19.00
RAI 160115P00095000 P 01/15/16 95.0 20.90 23.80
RAI 160115P00100000 P 01/15/16 100.0 25.60 28.80
RAI 170120C00032500 C 01/20/17 32.5 40.40 44.90
RAI 170120C00035000 C 01/20/17 35.0 37.90 42.50
RAI 170120C00037500 C 01/20/17 37.5 35.30 39.80
RAI 170120C00040000 C 01/20/17 40.0 32.90 37.30
RAI 170120C00042500 C 01/20/17 42.5 30.40 34.90
RAI 170120C00045000 C 01/20/17 45.0 27.90 32.50
RAI 170120C00047500 C 01/20/17 47.5 25.30 29.70
RAI 170120C00050000 C 01/20/17 50.0 22.90 27.40
RAI 170120C00052500 C 01/20/17 52.5 20.50 24.90
RAI 170120C00055000 C 01/20/17 55.0 18.30 21.80
RAI 170120C00057500 C 01/20/17 57.5 16.10 19.80
RAI 170120C00060000 C 01/20/17 60.0 14.00 17.20
RAI 170120C00062500 C 01/20/17 62.5 12.10 15.20
RAI 170120C00065000 C 01/20/17 65.0 9.90 13.40
RAI 170120C00067500 C 01/20/17 67.5 8.90 11.40
RAI 170120C00070000 C 01/20/17 70.0 7.50 9.80
RAI 170120C00072500 C 01/20/17 72.5 6.10 8.40
RAI 170120C00075000 C 01/20/17 75.0 5.10 7.20
RAI 170120C00077500 C 01/20/17 77.5 4.10 5.90
RAI 170120C00080000 C 01/20/17 80.0 3.00 5.00
RAI 170120C00082500 C 01/20/17 82.5 2.55 4.10
RAI 170120C00085000 C 01/20/17 85.0 1.60 3.20
RAI 170120C00090000 C 01/20/17 90.0 1.15 2.15
RAI 170120C00095000 C 01/20/17 95.0 0.65 1.45
RAI 170120C00100000 C 01/20/17 100.0 0.25 1.05
RAI 170120P00032500 P 01/20/17 32.5 0.15 1.00
RAI 170120P00035000 P 01/20/17 35.0 0.20 1.00
RAI 170120P00037500 P 01/20/17 37.5 0.30 1.00
RAI 170120P00040000 P 01/20/17 40.0 0.30 1.10
RAI 170120P00042500 P 01/20/17 42.5 0.60 1.25
RAI 170120P00045000 P 01/20/17 45.0 0.85 1.40
RAI 170120P00047500 P 01/20/17 47.5 1.10 1.60
RAI 170120P00050000 P 01/20/17 50.0 1.10 1.85
RAI 170120P00052500 P 01/20/17 52.5 1.30 2.50
RAI 170120P00055000 P 01/20/17 55.0 1.55 2.85
RAI 170120P00057500 P 01/20/17 57.5 2.35 3.80
RAI 170120P00060000 P 01/20/17 60.0 2.35 4.00
RAI 170120P00062500 P 01/20/17 62.5 3.00 5.00
RAI 170120P00065000 P 01/20/17 65.0 3.80 6.40
RAI 170120P00067500 P 01/20/17 67.5 4.80 7.50
RAI 170120P00070000 P 01/20/17 70.0 5.60 7.60
RAI 170120P00072500 P 01/20/17 72.5 6.90 10.30
RAI 170120P00075000 P 01/20/17 75.0 8.30 11.60
RAI 170120P00077500 P 01/20/17 77.5 9.50 12.20
RAI 170120P00080000 P 01/20/17 80.0 10.70 13.80
RAI 170120P00082500 P 01/20/17 82.5 12.50 15.80
RAI 170120P00085000 P 01/20/17 85.0 14.50 18.00
RAI 170120P00090000 P 01/20/17 90.0 18.50 21.70
RAI 170120P00095000 P 01/20/17 95.0 22.90 25.60
RAI 170120P00100000 P 01/20/17 100.0 27.60 30.00

OPRA data is delayed 15 minutes.