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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAI 141122C00030000 C 11/22/14 30.0 30.20 32.20
RAI 141122C00035000 C 11/22/14 35.0 25.00 27.70
RAI 141122C00040000 C 11/22/14 40.0 20.20 22.20
RAI 141122C00045000 C 11/22/14 45.0 15.40 17.00
RAI 141122C00050000 C 11/22/14 50.0 10.40 12.00
RAI 141122C00052500 C 11/22/14 52.5 8.30 9.40
RAI 141122C00055000 C 11/22/14 55.0 6.00 7.00
RAI 141122C00057500 C 11/22/14 57.5 3.60 4.50
RAI 141122C00060000 C 11/22/14 60.0 1.85 2.20
RAI 141122C00062500 C 11/22/14 62.5 0.55 0.70
RAI 141122C00065000 C 11/22/14 65.0 0.10 0.25
RAI 141122C00067500 C 11/22/14 67.5 0.00 0.20
RAI 141122C00070000 C 11/22/14 70.0 0.00 0.10
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 0.15
RAI 141122P00052500 P 11/22/14 52.5 0.00 0.15
RAI 141122P00055000 P 11/22/14 55.0 0.05 0.15
RAI 141122P00057500 P 11/22/14 57.5 0.15 0.35
RAI 141122P00060000 P 11/22/14 60.0 0.60 0.75
RAI 141122P00062500 P 11/22/14 62.5 1.55 2.00
RAI 141122P00065000 P 11/22/14 65.0 3.30 4.30
RAI 141122P00067500 P 11/22/14 67.5 5.60 6.80
RAI 141122P00070000 P 11/22/14 70.0 8.10 9.30
RAI 141122P00072500 P 11/22/14 72.5 10.60 12.10
RAI 141122P00075000 P 11/22/14 75.0 13.10 14.60
RAI 141220C00040000 C 12/20/14 40.0 20.20 22.20
RAI 141220C00042500 C 12/20/14 42.5 17.90 19.50
RAI 141220C00045000 C 12/20/14 45.0 15.40 17.00
RAI 141220C00047500 C 12/20/14 47.5 12.90 14.50
RAI 141220C00050000 C 12/20/14 50.0 10.50 12.00
RAI 141220C00052500 C 12/20/14 52.5 8.30 9.60
RAI 141220C00055000 C 12/20/14 55.0 5.90 7.10
RAI 141220C00057500 C 12/20/14 57.5 3.80 4.70
RAI 141220C00060000 C 12/20/14 60.0 2.15 2.70
RAI 141220C00062500 C 12/20/14 62.5 0.95 1.10
RAI 141220C00065000 C 12/20/14 65.0 0.25 0.40
RAI 141220C00070000 C 12/20/14 70.0 0.00 0.25
RAI 141220C00075000 C 12/20/14 75.0 0.00 0.10
RAI 141220P00040000 P 12/20/14 40.0 0.00 0.10
RAI 141220P00042500 P 12/20/14 42.5 0.00 0.20
RAI 141220P00045000 P 12/20/14 45.0 0.00 0.25
RAI 141220P00047500 P 12/20/14 47.5 0.00 0.25
RAI 141220P00050000 P 12/20/14 50.0 0.05 0.30
RAI 141220P00052500 P 12/20/14 52.5 0.05 0.50
RAI 141220P00055000 P 12/20/14 55.0 0.15 0.55
RAI 141220P00057500 P 12/20/14 57.5 0.50 0.75
RAI 141220P00060000 P 12/20/14 60.0 1.20 1.50
RAI 141220P00062500 P 12/20/14 62.5 2.50 2.85
RAI 141220P00065000 P 12/20/14 65.0 4.10 5.10
RAI 141220P00070000 P 12/20/14 70.0 8.60 10.00
RAI 141220P00075000 P 12/20/14 75.0 13.70 15.30
RAI 150117C00023000 C 01/17/15 23.0 37.20 39.20
RAI 150117C00025000 C 01/17/15 25.0 34.70 38.50
RAI 150117C00028000 C 01/17/15 28.0 31.70 34.70
RAI 150117C00030000 C 01/17/15 30.0 29.40 33.40
RAI 150117C00033000 C 01/17/15 33.0 27.20 29.20
RAI 150117C00035000 C 01/17/15 35.0 24.50 28.30
RAI 150117C00038000 C 01/17/15 38.0 21.60 25.00
RAI 150117C00040000 C 01/17/15 40.0 19.50 22.70
RAI 150117C00042000 C 01/17/15 42.0 18.40 20.00
RAI 150117C00045000 C 01/17/15 45.0 15.40 17.00
RAI 150117C00047000 C 01/17/15 47.0 13.50 15.00
RAI 150117C00050000 C 01/17/15 50.0 10.50 12.00
RAI 150117C00052500 C 01/17/15 52.5 8.40 9.50
RAI 150117C00055000 C 01/17/15 55.0 6.00 7.10
RAI 150117C00057500 C 01/17/15 57.5 4.20 4.90
RAI 150117C00060000 C 01/17/15 60.0 2.50 2.70
RAI 150117C00062500 C 01/17/15 62.5 1.20 1.40
RAI 150117C00065000 C 01/17/15 65.0 0.40 0.70
RAI 150117C00067500 C 01/17/15 67.5 0.05 0.35
RAI 150117C00070000 C 01/17/15 70.0 0.00 0.30
RAI 150117C00072500 C 01/17/15 72.5 0.00 0.45
RAI 150117C00075000 C 01/17/15 75.0 0.00 0.20
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 0.10
RAI 150117P00030000 P 01/17/15 30.0 0.00 0.10
RAI 150117P00033000 P 01/17/15 33.0 0.00 0.10
RAI 150117P00035000 P 01/17/15 35.0 0.00 0.10
RAI 150117P00038000 P 01/17/15 38.0 0.00 0.25
RAI 150117P00040000 P 01/17/15 40.0 0.00 0.50
RAI 150117P00042000 P 01/17/15 42.0 0.00 0.25
RAI 150117P00045000 P 01/17/15 45.0 0.00 0.50
RAI 150117P00047000 P 01/17/15 47.0 0.05 0.25
RAI 150117P00050000 P 01/17/15 50.0 0.05 0.50
RAI 150117P00052500 P 01/17/15 52.5 0.25 0.55
RAI 150117P00055000 P 01/17/15 55.0 0.40 0.70
RAI 150117P00057500 P 01/17/15 57.5 0.80 1.20
RAI 150117P00060000 P 01/17/15 60.0 1.55 1.85
RAI 150117P00062500 P 01/17/15 62.5 2.75 3.50
RAI 150117P00065000 P 01/17/15 65.0 4.30 5.30
RAI 150117P00067500 P 01/17/15 67.5 6.50 7.40
RAI 150117P00070000 P 01/17/15 70.0 8.80 10.00
RAI 150117P00072500 P 01/17/15 72.5 11.20 12.80
RAI 150117P00075000 P 01/17/15 75.0 13.70 15.30
RAI 150220C00030000 C 02/20/15 30.0 30.20 32.20
RAI 150220C00035000 C 02/20/15 35.0 24.50 28.50
RAI 150220C00040000 C 02/20/15 40.0 20.20 22.20
RAI 150220C00045000 C 02/20/15 45.0 15.40 17.00
RAI 150220C00050000 C 02/20/15 50.0 10.50 12.10
RAI 150220C00052500 C 02/20/15 52.5 8.40 9.60
RAI 150220C00055000 C 02/20/15 55.0 6.20 7.30
RAI 150220C00057500 C 02/20/15 57.5 4.30 5.10
RAI 150220C00060000 C 02/20/15 60.0 2.80 3.30
RAI 150220C00062500 C 02/20/15 62.5 1.55 1.90
RAI 150220C00065000 C 02/20/15 65.0 0.65 1.00
RAI 150220C00067500 C 02/20/15 67.5 0.25 0.55
RAI 150220C00070000 C 02/20/15 70.0 0.10 0.50
RAI 150220C00072500 C 02/20/15 72.5 0.05 0.50
RAI 150220C00075000 C 02/20/15 75.0 0.00 0.50
RAI 150220C00080000 C 02/20/15 80.0 0.00 0.25
RAI 150220P00030000 P 02/20/15 30.0 0.00 0.10
RAI 150220P00035000 P 02/20/15 35.0 0.00 0.35
RAI 150220P00040000 P 02/20/15 40.0 0.00 0.25
RAI 150220P00045000 P 02/20/15 45.0 0.05 0.30
RAI 150220P00050000 P 02/20/15 50.0 0.15 0.55
RAI 150220P00052500 P 02/20/15 52.5 0.35 0.75
RAI 150220P00055000 P 02/20/15 55.0 0.60 1.05
RAI 150220P00057500 P 02/20/15 57.5 1.20 1.60
RAI 150220P00060000 P 02/20/15 60.0 2.05 2.35
RAI 150220P00062500 P 02/20/15 62.5 3.10 3.90
RAI 150220P00065000 P 02/20/15 65.0 4.70 5.60
RAI 150220P00067500 P 02/20/15 67.5 6.70 7.50
RAI 150220P00070000 P 02/20/15 70.0 9.00 9.80
RAI 150220P00072500 P 02/20/15 72.5 11.30 12.30
RAI 150220P00075000 P 02/20/15 75.0 13.70 14.70
RAI 150220P00080000 P 02/20/15 80.0 18.70 19.70
RAI 150515C00030000 C 05/15/15 30.0 30.20 32.20
RAI 150515C00035000 C 05/15/15 35.0 24.30 28.50
RAI 150515C00040000 C 05/15/15 40.0 19.30 23.50
RAI 150515C00042500 C 05/15/15 42.5 17.90 19.50
RAI 150515C00045000 C 05/15/15 45.0 15.40 17.00
RAI 150515C00047500 C 05/15/15 47.5 13.00 14.50
RAI 150515C00050000 C 05/15/15 50.0 10.60 12.10
RAI 150515C00052500 C 05/15/15 52.5 8.60 9.70
RAI 150515C00055000 C 05/15/15 55.0 6.40 7.50
RAI 150515C00057500 C 05/15/15 57.5 4.70 5.60
RAI 150515C00060000 C 05/15/15 60.0 3.20 3.90
RAI 150515C00062500 C 05/15/15 62.5 2.00 2.60
RAI 150515C00065000 C 05/15/15 65.0 1.20 1.65
RAI 150515C00067500 C 05/15/15 67.5 0.65 1.00
RAI 150515C00070000 C 05/15/15 70.0 0.25 0.65
RAI 150515C00075000 C 05/15/15 75.0 0.00 0.40
RAI 150515P00030000 P 05/15/15 30.0 0.00 0.45
RAI 150515P00035000 P 05/15/15 35.0 0.00 0.50
RAI 150515P00040000 P 05/15/15 40.0 0.00 0.40
RAI 150515P00042500 P 05/15/15 42.5 0.10 0.50
RAI 150515P00045000 P 05/15/15 45.0 0.15 0.60
RAI 150515P00047500 P 05/15/15 47.5 0.30 0.75
RAI 150515P00050000 P 05/15/15 50.0 0.55 0.95
RAI 150515P00052500 P 05/15/15 52.5 0.90 1.30
RAI 150515P00055000 P 05/15/15 55.0 1.40 1.75
RAI 150515P00057500 P 05/15/15 57.5 2.05 2.65
RAI 150515P00060000 P 05/15/15 60.0 3.10 3.70
RAI 150515P00062500 P 05/15/15 62.5 4.40 5.00
RAI 150515P00065000 P 05/15/15 65.0 5.80 6.80
RAI 150515P00067500 P 05/15/15 67.5 7.80 8.80
RAI 150515P00070000 P 05/15/15 70.0 9.80 10.90
RAI 150515P00075000 P 05/15/15 75.0 14.40 16.00
RAI 160115C00030000 C 01/15/16 30.0 29.30 33.20
RAI 160115C00035000 C 01/15/16 35.0 24.30 28.50
RAI 160115C00040000 C 01/15/16 40.0 19.60 22.80
RAI 160115C00045000 C 01/15/16 45.0 14.70 17.70
RAI 160115C00050000 C 01/15/16 50.0 10.10 13.20
RAI 160115C00052500 C 01/15/16 52.5 8.40 10.10
RAI 160115C00055000 C 01/15/16 55.0 6.40 8.20
RAI 160115C00057500 C 01/15/16 57.5 4.90 6.50
RAI 160115C00060000 C 01/15/16 60.0 3.80 5.10
RAI 160115C00062500 C 01/15/16 62.5 3.20 3.90
RAI 160115C00065000 C 01/15/16 65.0 1.80 2.85
RAI 160115C00067500 C 01/15/16 67.5 1.10 2.10
RAI 160115C00070000 C 01/15/16 70.0 0.75 1.35
RAI 160115C00072500 C 01/15/16 72.5 0.40 1.25
RAI 160115C00075000 C 01/15/16 75.0 0.05 1.05
RAI 160115C00080000 C 01/15/16 80.0 0.00 1.00
RAI 160115C00085000 C 01/15/16 85.0 0.00 1.00
RAI 160115C00090000 C 01/15/16 90.0 0.00 1.00
RAI 160115P00030000 P 01/15/16 30.0 0.00 1.00
RAI 160115P00035000 P 01/15/16 35.0 0.00 1.00
RAI 160115P00040000 P 01/15/16 40.0 0.15 1.15
RAI 160115P00045000 P 01/15/16 45.0 1.00 1.65
RAI 160115P00050000 P 01/15/16 50.0 1.80 2.20
RAI 160115P00052500 P 01/15/16 52.5 2.00 3.60
RAI 160115P00055000 P 01/15/16 55.0 2.70 4.30
RAI 160115P00057500 P 01/15/16 57.5 3.80 5.40
RAI 160115P00060000 P 01/15/16 60.0 5.00 6.60
RAI 160115P00062500 P 01/15/16 62.5 6.30 7.60
RAI 160115P00065000 P 01/15/16 65.0 8.20 10.00
RAI 160115P00067500 P 01/15/16 67.5 10.10 11.90
RAI 160115P00070000 P 01/15/16 70.0 11.50 14.60
RAI 160115P00072500 P 01/15/16 72.5 13.60 16.60
RAI 160115P00075000 P 01/15/16 75.0 15.90 18.90
RAI 160115P00080000 P 01/15/16 80.0 20.20 23.80
RAI 160115P00085000 P 01/15/16 85.0 25.10 28.60
RAI 160115P00090000 P 01/15/16 90.0 30.00 33.50
RAI 170120C00035000 C 01/20/17 35.0 24.30 28.20
RAI 170120C00040000 C 01/20/17 40.0 19.60 22.80
RAI 170120C00045000 C 01/20/17 45.0 14.60 17.70
RAI 170120C00047500 C 01/20/17 47.5 12.60 15.30
RAI 170120C00050000 C 01/20/17 50.0 10.10 13.30
RAI 170120C00052500 C 01/20/17 52.5 8.60 10.60
RAI 170120C00055000 C 01/20/17 55.0 6.90 8.80
RAI 170120C00057500 C 01/20/17 57.5 5.40 7.40
RAI 170120C00060000 C 01/20/17 60.0 4.40 6.10
RAI 170120C00062500 C 01/20/17 62.5 3.30 5.10
RAI 170120C00065000 C 01/20/17 65.0 2.50 4.10
RAI 170120C00067500 C 01/20/17 67.5 2.00 3.60
RAI 170120C00070000 C 01/20/17 70.0 1.50 2.80
RAI 170120C00075000 C 01/20/17 75.0 0.70 1.75
RAI 170120C00080000 C 01/20/17 80.0 0.25 1.25
RAI 170120C00085000 C 01/20/17 85.0 0.00 1.00
RAI 170120C00090000 C 01/20/17 90.0 0.00 1.00
RAI 170120P00035000 P 01/20/17 35.0 0.55 1.55
RAI 170120P00040000 P 01/20/17 40.0 1.15 2.15
RAI 170120P00045000 P 01/20/17 45.0 2.00 3.20
RAI 170120P00047500 P 01/20/17 47.5 2.40 4.00
RAI 170120P00050000 P 01/20/17 50.0 3.20 4.80
RAI 170120P00052500 P 01/20/17 52.5 4.20 5.70
RAI 170120P00055000 P 01/20/17 55.0 5.10 7.10
RAI 170120P00057500 P 01/20/17 57.5 6.30 8.30
RAI 170120P00060000 P 01/20/17 60.0 7.70 9.70
RAI 170120P00062500 P 01/20/17 62.5 9.30 11.30
RAI 170120P00065000 P 01/20/17 65.0 10.50 13.50
RAI 170120P00067500 P 01/20/17 67.5 12.30 15.50
RAI 170120P00070000 P 01/20/17 70.0 14.30 17.30
RAI 170120P00075000 P 01/20/17 75.0 18.50 21.50
RAI 170120P00080000 P 01/20/17 80.0 22.40 26.20
RAI 170120P00085000 P 01/20/17 85.0 26.80 30.50
RAI 170120P00090000 P 01/20/17 90.0 31.90 35.20

OPRA data is delayed 15 minutes.