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 Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAI 170317C00030000 C 03/17/17 30.0 29.10 33.70
RAI 170317C00032500 C 03/17/17 32.5 26.50 31.30
RAI 170317C00035000 C 03/17/17 35.0 24.10 28.70
RAI 170317C00037500 C 03/17/17 37.5 21.50 26.30
RAI 170317C00040000 C 03/17/17 40.0 19.10 23.70
RAI 170317C00042500 C 03/17/17 42.5 16.50 21.30
RAI 170317C00045000 C 03/17/17 45.0 14.10 18.70
RAI 170317C00047500 C 03/17/17 47.5 11.50 16.30
RAI 170317C00050000 C 03/17/17 50.0 9.10 13.70
RAI 170317C00052500 C 03/17/17 52.5 6.60 11.20
RAI 170317C00055000 C 03/17/17 55.0 4.10 8.20
RAI 170317C00057500 C 03/17/17 57.5 1.60 6.20
RAI 170317C00060000 C 03/17/17 60.0 0.25 2.20
RAI 170317C00062500 C 03/17/17 62.5 0.00 0.35
RAI 170317C00065000 C 03/17/17 65.0 0.00 0.10
RAI 170317C00067500 C 03/17/17 67.5 0.00 4.80
RAI 170317C00070000 C 03/17/17 70.0 0.00 4.80
RAI 170317C00075000 C 03/17/17 75.0 0.00 4.80
RAI 170317C00080000 C 03/17/17 80.0 0.00 4.80
RAI 170317C00085000 C 03/17/17 85.0 0.00 4.80
RAI 170317P00030000 P 03/17/17 30.0 0.00 0.05
RAI 170317P00032500 P 03/17/17 32.5 0.00 0.05
RAI 170317P00035000 P 03/17/17 35.0 0.00 0.05
RAI 170317P00037500 P 03/17/17 37.5 0.00 0.05
RAI 170317P00040000 P 03/17/17 40.0 0.00 0.05
RAI 170317P00042500 P 03/17/17 42.5 0.00 4.80
RAI 170317P00045000 P 03/17/17 45.0 0.00 0.05
RAI 170317P00047500 P 03/17/17 47.5 0.00 0.05
RAI 170317P00050000 P 03/17/17 50.0 0.00 0.10
RAI 170317P00052500 P 03/17/17 52.5 0.00 0.15
RAI 170317P00055000 P 03/17/17 55.0 0.00 0.35
RAI 170317P00057500 P 03/17/17 57.5 0.05 0.15
RAI 170317P00060000 P 03/17/17 60.0 0.10 0.45
RAI 170317P00062500 P 03/17/17 62.5 0.15 2.25
RAI 170317P00065000 P 03/17/17 65.0 1.70 6.50
RAI 170317P00067500 P 03/17/17 67.5 4.20 8.90
RAI 170317P00070000 P 03/17/17 70.0 6.70 11.40
RAI 170317P00075000 P 03/17/17 75.0 11.70 16.40
RAI 170317P00080000 P 03/17/17 80.0 16.70 21.40
RAI 170317P00085000 P 03/17/17 85.0 21.70 26.40
RAI 170421C00032500 C 04/21/17 32.5 26.50 31.30
RAI 170421C00035000 C 04/21/17 35.0 24.10 28.70
RAI 170421C00037500 C 04/21/17 37.5 21.50 26.30
RAI 170421C00040000 C 04/21/17 40.0 19.10 23.70
RAI 170421C00042500 C 04/21/17 42.5 16.50 21.30
RAI 170421C00045000 C 04/21/17 45.0 14.10 18.70
RAI 170421C00047500 C 04/21/17 47.5 11.50 16.30
RAI 170421C00050000 C 04/21/17 50.0 9.10 13.70
RAI 170421C00052500 C 04/21/17 52.5 6.60 11.20
RAI 170421C00055000 C 04/21/17 55.0 4.10 8.70
RAI 170421C00057500 C 04/21/17 57.5 1.70 6.20
RAI 170421C00060000 C 04/21/17 60.0 0.00 4.80
RAI 170421C00062500 C 04/21/17 62.5 0.00 3.10
RAI 170421C00065000 C 04/21/17 65.0 0.00 4.80
RAI 170421C00067500 C 04/21/17 67.5 0.00 4.80
RAI 170421C00070000 C 04/21/17 70.0 0.00 4.80
RAI 170421C00075000 C 04/21/17 75.0 0.00 4.80
RAI 170421C00080000 C 04/21/17 80.0 0.00 4.80
RAI 170421C00085000 C 04/21/17 85.0 0.00 4.80
RAI 170421C00090000 C 04/21/17 90.0 0.00 4.80
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 4.80
RAI 170421P00045000 P 04/21/17 45.0 0.00 4.80
RAI 170421P00047500 P 04/21/17 47.5 0.00 4.80
RAI 170421P00050000 P 04/21/17 50.0 0.00 4.70
RAI 170421P00052500 P 04/21/17 52.5 0.00 4.80
RAI 170421P00055000 P 04/21/17 55.0 0.00 4.80
RAI 170421P00057500 P 04/21/17 57.5 0.00 1.45
RAI 170421P00060000 P 04/21/17 60.0 0.00 2.20
RAI 170421P00062500 P 04/21/17 62.5 0.10 4.80
RAI 170421P00065000 P 04/21/17 65.0 1.90 6.40
RAI 170421P00067500 P 04/21/17 67.5 4.30 8.90
RAI 170421P00070000 P 04/21/17 70.0 6.70 11.40
RAI 170421P00075000 P 04/21/17 75.0 11.70 16.40
RAI 170421P00080000 P 04/21/17 80.0 16.70 21.40
RAI 170421P00085000 P 04/21/17 85.0 21.70 26.40
RAI 170421P00090000 P 04/21/17 90.0 26.70 31.40
RAI 170519C00025000 C 05/19/17 25.0 34.10 38.70
RAI 170519C00027500 C 05/19/17 27.5 31.60 36.20
RAI 170519C00030000 C 05/19/17 30.0 29.10 33.70
RAI 170519C00032500 C 05/19/17 32.5 26.50 31.20
RAI 170519C00035000 C 05/19/17 35.0 24.10 28.70
RAI 170519C00037500 C 05/19/17 37.5 21.60 26.20
RAI 170519C00040000 C 05/19/17 40.0 19.10 23.70
RAI 170519C00042500 C 05/19/17 42.5 16.60 21.20
RAI 170519C00045000 C 05/19/17 45.0 14.10 18.30
RAI 170519C00047500 C 05/19/17 47.5 11.50 15.70
RAI 170519C00050000 C 05/19/17 50.0 9.10 13.10
RAI 170519C00052500 C 05/19/17 52.5 8.00 10.50
RAI 170519C00055000 C 05/19/17 55.0 4.10 8.40
RAI 170519C00057500 C 05/19/17 57.5 1.95 6.30
RAI 170519C00060000 C 05/19/17 60.0 1.70 3.00
RAI 170519C00062500 C 05/19/17 62.5 0.00 3.50
RAI 170519C00065000 C 05/19/17 65.0 0.00 1.00
RAI 170519C00070000 C 05/19/17 70.0 0.00 1.25
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 0.10
RAI 170519P00045000 P 05/19/17 45.0 0.00 4.80
RAI 170519P00047500 P 05/19/17 47.5 0.00 2.45
RAI 170519P00050000 P 05/19/17 50.0 0.00 0.25
RAI 170519P00052500 P 05/19/17 52.5 0.05 0.40
RAI 170519P00055000 P 05/19/17 55.0 0.05 0.50
RAI 170519P00057500 P 05/19/17 57.5 0.05 0.60
RAI 170519P00060000 P 05/19/17 60.0 0.00 3.90
RAI 170519P00062500 P 05/19/17 62.5 0.50 4.90
RAI 170519P00065000 P 05/19/17 65.0 2.30 6.40
RAI 170519P00070000 P 05/19/17 70.0 6.80 10.90
RAI 170818C00030000 C 08/18/17 30.0 29.10 33.70
RAI 170818C00032500 C 08/18/17 32.5 26.50 31.30
RAI 170818C00035000 C 08/18/17 35.0 24.10 28.70
RAI 170818C00037500 C 08/18/17 37.5 21.50 26.30
RAI 170818C00040000 C 08/18/17 40.0 19.10 23.70
RAI 170818C00042500 C 08/18/17 42.5 16.50 21.30
RAI 170818C00045000 C 08/18/17 45.0 14.10 18.70
RAI 170818C00047500 C 08/18/17 47.5 11.60 16.20
RAI 170818C00050000 C 08/18/17 50.0 9.10 13.70
RAI 170818C00052500 C 08/18/17 52.5 6.60 11.20
RAI 170818C00055000 C 08/18/17 55.0 4.20 8.40
RAI 170818C00057500 C 08/18/17 57.5 2.10 6.10
RAI 170818C00060000 C 08/18/17 60.0 0.50 2.90
RAI 170818C00062500 C 08/18/17 62.5 0.00 1.80
RAI 170818C00065000 C 08/18/17 65.0 0.00 0.70
RAI 170818C00070000 C 08/18/17 70.0 0.00 4.70
RAI 170818C00075000 C 08/18/17 75.0 0.00 4.80
RAI 170818C00080000 C 08/18/17 80.0 0.00 0.80
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 0.10
RAI 170818P00042500 P 08/18/17 42.5 0.00 0.80
RAI 170818P00045000 P 08/18/17 45.0 0.00 0.15
RAI 170818P00047500 P 08/18/17 47.5 0.00 0.25
RAI 170818P00050000 P 08/18/17 50.0 0.00 0.50
RAI 170818P00052500 P 08/18/17 52.5 0.00 4.40
RAI 170818P00055000 P 08/18/17 55.0 0.00 4.80
RAI 170818P00057500 P 08/18/17 57.5 0.50 2.00
RAI 170818P00060000 P 08/18/17 60.0 0.10 3.30
RAI 170818P00062500 P 08/18/17 62.5 1.30 5.00
RAI 170818P00065000 P 08/18/17 65.0 3.10 7.00
RAI 170818P00070000 P 08/18/17 70.0 7.30 11.80
RAI 170818P00075000 P 08/18/17 75.0 12.10 16.70
RAI 170818P00080000 P 08/18/17 80.0 17.10 21.70
RAI 180119C00025000 C 01/19/18 25.0 34.10 38.80
RAI 180119C00027500 C 01/19/18 27.5 31.60 36.30
RAI 180119C00030000 C 01/19/18 30.0 29.10 33.80
RAI 180119C00032500 C 01/19/18 32.5 26.60 31.40
RAI 180119C00035000 C 01/19/18 35.0 24.10 28.80
RAI 180119C00037500 C 01/19/18 37.5 21.60 26.30
RAI 180119C00040000 C 01/19/18 40.0 19.10 23.80
RAI 180119C00042500 C 01/19/18 42.5 16.60 21.40
RAI 180119C00045000 C 01/19/18 45.0 14.10 18.80
RAI 180119C00047500 C 01/19/18 47.5 11.60 16.40
RAI 180119C00050000 C 01/19/18 50.0 9.10 13.90
RAI 180119C00052500 C 01/19/18 52.5 6.70 10.60
RAI 180119C00055000 C 01/19/18 55.0 4.50 9.10
RAI 180119C00057500 C 01/19/18 57.5 2.50 6.90
RAI 180119C00060000 C 01/19/18 60.0 1.25 3.40
RAI 180119C00062500 C 01/19/18 62.5 0.00 4.80
RAI 180119C00065000 C 01/19/18 65.0 0.20 1.00
RAI 180119C00070000 C 01/19/18 70.0 0.00 0.80
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 0.10
RAI 180119P00037500 P 01/19/18 37.5 0.00 0.20
RAI 180119P00040000 P 01/19/18 40.0 0.05 0.30
RAI 180119P00042500 P 01/19/18 42.5 0.05 0.70
RAI 180119P00045000 P 01/19/18 45.0 0.10 4.80
RAI 180119P00047500 P 01/19/18 47.5 0.00 4.80
RAI 180119P00050000 P 01/19/18 50.0 0.00 2.50
RAI 180119P00052500 P 01/19/18 52.5 0.00 4.80
RAI 180119P00055000 P 01/19/18 55.0 0.00 2.55
RAI 180119P00057500 P 01/19/18 57.5 0.55 5.00
RAI 180119P00060000 P 01/19/18 60.0 1.30 5.20
RAI 180119P00062500 P 01/19/18 62.5 2.70 6.20
RAI 180119P00065000 P 01/19/18 65.0 4.50 7.90
RAI 180119P00070000 P 01/19/18 70.0 8.70 12.20
RAI 190118C00025000 C 01/18/19 25.0 34.00 38.80
RAI 190118C00027500 C 01/18/19 27.5 31.50 36.30
RAI 190118C00030000 C 01/18/19 30.0 29.00 33.80
RAI 190118C00032500 C 01/18/19 32.5 26.60 31.40
RAI 190118C00035000 C 01/18/19 35.0 24.00 28.80
RAI 190118C00037500 C 01/18/19 37.5 21.60 26.40
RAI 190118C00040000 C 01/18/19 40.0 19.00 23.80
RAI 190118C00042500 C 01/18/19 42.5 16.60 21.30
RAI 190118C00045000 C 01/18/19 45.0 14.00 18.80
RAI 190118C00047500 C 01/18/19 47.5 11.60 16.40
RAI 190118C00050000 C 01/18/19 50.0 9.10 13.80
RAI 190118C00052500 C 01/18/19 52.5 7.00 11.60
RAI 190118C00055000 C 01/18/19 55.0 5.00 9.50
RAI 190118C00057500 C 01/18/19 57.5 4.00 8.50
RAI 190118C00060000 C 01/18/19 60.0 2.00 4.50
RAI 190118C00062500 C 01/18/19 62.5 2.00 5.50
RAI 190118C00065000 C 01/18/19 65.0 0.00 4.00
RAI 190118C00070000 C 01/18/19 70.0 0.00 0.95
RAI 190118P00025000 P 01/18/19 25.0 0.00 0.05
RAI 190118P00027500 P 01/18/19 27.5 0.00 0.10
RAI 190118P00030000 P 01/18/19 30.0 0.05 0.15
RAI 190118P00032500 P 01/18/19 32.5 0.00 0.20
RAI 190118P00035000 P 01/18/19 35.0 0.00 0.30
RAI 190118P00037500 P 01/18/19 37.5 0.00 1.20
RAI 190118P00040000 P 01/18/19 40.0 0.00 2.85
RAI 190118P00042500 P 01/18/19 42.5 0.00 4.80
RAI 190118P00045000 P 01/18/19 45.0 0.00 4.80
RAI 190118P00047500 P 01/18/19 47.5 0.10 2.30
RAI 190118P00050000 P 01/18/19 50.0 0.00 4.80
RAI 190118P00052500 P 01/18/19 52.5 0.00 2.50
RAI 190118P00055000 P 01/18/19 55.0 0.00 2.75
RAI 190118P00057500 P 01/18/19 57.5 1.10 5.50
RAI 190118P00060000 P 01/18/19 60.0 2.10 6.50
RAI 190118P00062500 P 01/18/19 62.5 3.60 8.00
RAI 190118P00065000 P 01/18/19 65.0 4.50 9.00
RAI 190118P00070000 P 01/18/19 70.0 8.10 12.50

OPRA data is delayed 15 minutes.