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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAI 141220C00040000 C 12/20/14 40.0 24.70 25.80
RAI 141220C00042500 C 12/20/14 42.5 21.00 24.40
RAI 141220C00045000 C 12/20/14 45.0 18.40 21.90
RAI 141220C00047500 C 12/20/14 47.5 15.90 19.40
RAI 141220C00050000 C 12/20/14 50.0 13.60 16.90
RAI 141220C00052500 C 12/20/14 52.5 11.30 14.10
RAI 141220C00055000 C 12/20/14 55.0 9.80 10.40
RAI 141220C00057500 C 12/20/14 57.5 7.20 8.20
RAI 141220C00060000 C 12/20/14 60.0 4.80 5.60
RAI 141220C00062500 C 12/20/14 62.5 2.45 3.10
RAI 141220C00065000 C 12/20/14 65.0 0.75 1.00
RAI 141220C00067500 C 12/20/14 67.5 0.10 0.15
RAI 141220C00070000 C 12/20/14 70.0 0.00 0.10
RAI 141220C00072500 C 12/20/14 72.5 0.00 0.05
RAI 141220C00075000 C 12/20/14 75.0 0.00 0.05
RAI 141220P00040000 P 12/20/14 40.0 0.00 0.05
RAI 141220P00042500 P 12/20/14 42.5 0.00 0.05
RAI 141220P00045000 P 12/20/14 45.0 0.00 0.05
RAI 141220P00047500 P 12/20/14 47.5 0.00 0.05
RAI 141220P00050000 P 12/20/14 50.0 0.00 0.05
RAI 141220P00052500 P 12/20/14 52.5 0.00 0.10
RAI 141220P00055000 P 12/20/14 55.0 0.00 0.25
RAI 141220P00057500 P 12/20/14 57.5 0.00 0.10
RAI 141220P00060000 P 12/20/14 60.0 0.05 0.20
RAI 141220P00062500 P 12/20/14 62.5 0.20 0.45
RAI 141220P00065000 P 12/20/14 65.0 1.15 1.25
RAI 141220P00067500 P 12/20/14 67.5 2.70 3.40
RAI 141220P00070000 P 12/20/14 70.0 5.10 5.90
RAI 141220P00072500 P 12/20/14 72.5 7.50 8.50
RAI 141220P00075000 P 12/20/14 75.0 10.00 11.00
RAI 150117C00023000 C 01/17/15 23.0 40.20 44.00
RAI 150117C00025000 C 01/17/15 25.0 38.30 42.00
RAI 150117C00028000 C 01/17/15 28.0 35.20 39.00
RAI 150117C00030000 C 01/17/15 30.0 33.30 37.00
RAI 150117C00033000 C 01/17/15 33.0 31.70 32.70
RAI 150117C00035000 C 01/17/15 35.0 28.30 31.90
RAI 150117C00038000 C 01/17/15 38.0 25.30 29.00
RAI 150117C00040000 C 01/17/15 40.0 23.30 27.00
RAI 150117C00042000 C 01/17/15 42.0 21.30 25.00
RAI 150117C00045000 C 01/17/15 45.0 19.80 20.80
RAI 150117C00047000 C 01/17/15 47.0 17.80 18.70
RAI 150117C00050000 C 01/17/15 50.0 14.80 15.60
RAI 150117C00052500 C 01/17/15 52.5 12.30 13.10
RAI 150117C00055000 C 01/17/15 55.0 9.80 10.60
RAI 150117C00057500 C 01/17/15 57.5 7.20 8.00
RAI 150117C00060000 C 01/17/15 60.0 5.20 5.50
RAI 150117C00062500 C 01/17/15 62.5 2.70 3.30
RAI 150117C00065000 C 01/17/15 65.0 1.10 1.40
RAI 150117C00067500 C 01/17/15 67.5 0.35 0.45
RAI 150117C00070000 C 01/17/15 70.0 0.05 0.25
RAI 150117C00072500 C 01/17/15 72.5 0.00 0.25
RAI 150117C00075000 C 01/17/15 75.0 0.00 0.20
RAI 150117C00080000 C 01/17/15 80.0 0.00 0.10
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 0.05
RAI 150117P00030000 P 01/17/15 30.0 0.00 0.05
RAI 150117P00033000 P 01/17/15 33.0 0.00 0.05
RAI 150117P00035000 P 01/17/15 35.0 0.00 0.05
RAI 150117P00038000 P 01/17/15 38.0 0.00 0.05
RAI 150117P00040000 P 01/17/15 40.0 0.00 0.05
RAI 150117P00042000 P 01/17/15 42.0 0.00 0.05
RAI 150117P00045000 P 01/17/15 45.0 0.00 0.15
RAI 150117P00047000 P 01/17/15 47.0 0.00 0.15
RAI 150117P00050000 P 01/17/15 50.0 0.00 0.20
RAI 150117P00052500 P 01/17/15 52.5 0.00 0.20
RAI 150117P00055000 P 01/17/15 55.0 0.00 0.20
RAI 150117P00057500 P 01/17/15 57.5 0.05 0.35
RAI 150117P00060000 P 01/17/15 60.0 0.20 0.45
RAI 150117P00062500 P 01/17/15 62.5 0.65 1.00
RAI 150117P00065000 P 01/17/15 65.0 1.65 2.00
RAI 150117P00067500 P 01/17/15 67.5 3.30 3.70
RAI 150117P00070000 P 01/17/15 70.0 5.10 6.00
RAI 150117P00072500 P 01/17/15 72.5 7.20 8.50
RAI 150117P00075000 P 01/17/15 75.0 9.80 11.00
RAI 150117P00080000 P 01/17/15 80.0 15.10 16.00
RAI 150220C00030000 C 02/20/15 30.0 34.60 35.80
RAI 150220C00035000 C 02/20/15 35.0 28.30 32.00
RAI 150220C00040000 C 02/20/15 40.0 23.30 27.00
RAI 150220C00045000 C 02/20/15 45.0 18.10 22.00
RAI 150220C00050000 C 02/20/15 50.0 14.30 16.00
RAI 150220C00052500 C 02/20/15 52.5 12.30 13.10
RAI 150220C00055000 C 02/20/15 55.0 9.80 10.40
RAI 150220C00057500 C 02/20/15 57.5 7.30 8.10
RAI 150220C00060000 C 02/20/15 60.0 5.10 5.80
RAI 150220C00062500 C 02/20/15 62.5 3.10 3.70
RAI 150220C00065000 C 02/20/15 65.0 1.70 2.15
RAI 150220C00067500 C 02/20/15 67.5 0.70 0.95
RAI 150220C00070000 C 02/20/15 70.0 0.15 0.60
RAI 150220C00072500 C 02/20/15 72.5 0.10 0.30
RAI 150220C00075000 C 02/20/15 75.0 0.00 0.25
RAI 150220C00080000 C 02/20/15 80.0 0.00 0.25
RAI 150220P00030000 P 02/20/15 30.0 0.00 0.05
RAI 150220P00035000 P 02/20/15 35.0 0.00 0.05
RAI 150220P00040000 P 02/20/15 40.0 0.00 0.15
RAI 150220P00045000 P 02/20/15 45.0 0.00 0.15
RAI 150220P00050000 P 02/20/15 50.0 0.00 0.25
RAI 150220P00052500 P 02/20/15 52.5 0.05 0.35
RAI 150220P00055000 P 02/20/15 55.0 0.10 0.45
RAI 150220P00057500 P 02/20/15 57.5 0.25 0.60
RAI 150220P00060000 P 02/20/15 60.0 0.55 0.90
RAI 150220P00062500 P 02/20/15 62.5 1.15 1.55
RAI 150220P00065000 P 02/20/15 65.0 2.10 2.65
RAI 150220P00067500 P 02/20/15 67.5 3.50 4.30
RAI 150220P00070000 P 02/20/15 70.0 5.40 6.30
RAI 150220P00072500 P 02/20/15 72.5 7.40 8.50
RAI 150220P00075000 P 02/20/15 75.0 9.80 11.00
RAI 150220P00080000 P 02/20/15 80.0 15.20 16.00
RAI 150515C00030000 C 05/15/15 30.0 34.60 35.80
RAI 150515C00035000 C 05/15/15 35.0 27.90 32.30
RAI 150515C00040000 C 05/15/15 40.0 23.70 26.70
RAI 150515C00042500 C 05/15/15 42.5 21.20 24.20
RAI 150515C00045000 C 05/15/15 45.0 18.80 22.40
RAI 150515C00047500 C 05/15/15 47.5 16.30 18.50
RAI 150515C00050000 C 05/15/15 50.0 13.80 16.00
RAI 150515C00052500 C 05/15/15 52.5 12.10 13.10
RAI 150515C00055000 C 05/15/15 55.0 9.80 10.80
RAI 150515C00057500 C 05/15/15 57.5 7.50 8.40
RAI 150515C00060000 C 05/15/15 60.0 5.40 6.40
RAI 150515C00062500 C 05/15/15 62.5 3.80 4.50
RAI 150515C00065000 C 05/15/15 65.0 2.40 3.10
RAI 150515C00067500 C 05/15/15 67.5 1.50 1.95
RAI 150515C00070000 C 05/15/15 70.0 0.75 1.25
RAI 150515C00072500 C 05/15/15 72.5 0.35 0.60
RAI 150515C00075000 C 05/15/15 75.0 0.05 0.50
RAI 150515P00030000 P 05/15/15 30.0 0.00 0.15
RAI 150515P00035000 P 05/15/15 35.0 0.00 0.15
RAI 150515P00040000 P 05/15/15 40.0 0.00 0.40
RAI 150515P00042500 P 05/15/15 42.5 0.00 0.45
RAI 150515P00045000 P 05/15/15 45.0 0.00 0.45
RAI 150515P00047500 P 05/15/15 47.5 0.05 0.50
RAI 150515P00050000 P 05/15/15 50.0 0.15 0.60
RAI 150515P00052500 P 05/15/15 52.5 0.30 0.75
RAI 150515P00055000 P 05/15/15 55.0 0.55 1.00
RAI 150515P00057500 P 05/15/15 57.5 0.90 1.35
RAI 150515P00060000 P 05/15/15 60.0 1.50 1.95
RAI 150515P00062500 P 05/15/15 62.5 2.30 2.90
RAI 150515P00065000 P 05/15/15 65.0 3.40 4.10
RAI 150515P00067500 P 05/15/15 67.5 5.10 5.60
RAI 150515P00070000 P 05/15/15 70.0 6.50 7.50
RAI 150515P00072500 P 05/15/15 72.5 8.60 9.50
RAI 150515P00075000 P 05/15/15 75.0 10.70 11.90
RAI 160115C00030000 C 01/15/16 30.0 34.50 36.00
RAI 160115C00032500 C 01/15/16 32.5 30.30 34.20
RAI 160115C00035000 C 01/15/16 35.0 27.70 31.70
RAI 160115C00037500 C 01/15/16 37.5 25.30 29.20
RAI 160115C00040000 C 01/15/16 40.0 22.90 26.70
RAI 160115C00042500 C 01/15/16 42.5 20.30 24.20
RAI 160115C00045000 C 01/15/16 45.0 17.90 21.70
RAI 160115C00047500 C 01/15/16 47.5 16.00 19.00
RAI 160115C00050000 C 01/15/16 50.0 14.40 15.90
RAI 160115C00052500 C 01/15/16 52.5 12.10 13.60
RAI 160115C00055000 C 01/15/16 55.0 9.90 11.20
RAI 160115C00057500 C 01/15/16 57.5 7.90 9.20
RAI 160115C00060000 C 01/15/16 60.0 6.20 7.50
RAI 160115C00062500 C 01/15/16 62.5 4.70 6.10
RAI 160115C00065000 C 01/15/16 65.0 3.40 4.70
RAI 160115C00067500 C 01/15/16 67.5 2.45 3.70
RAI 160115C00070000 C 01/15/16 70.0 1.65 2.60
RAI 160115C00072500 C 01/15/16 72.5 1.10 2.00
RAI 160115C00075000 C 01/15/16 75.0 1.00 1.30
RAI 160115C00080000 C 01/15/16 80.0 0.25 1.00
RAI 160115C00085000 C 01/15/16 85.0 0.00 0.70
RAI 160115C00090000 C 01/15/16 90.0 0.00 0.50
RAI 160115P00030000 P 01/15/16 30.0 0.00 0.55
RAI 160115P00032500 P 01/15/16 32.5 0.00 0.60
RAI 160115P00035000 P 01/15/16 35.0 0.05 0.65
RAI 160115P00037500 P 01/15/16 37.5 0.00 0.70
RAI 160115P00040000 P 01/15/16 40.0 0.10 0.80
RAI 160115P00042500 P 01/15/16 42.5 0.15 1.00
RAI 160115P00045000 P 01/15/16 45.0 0.45 1.20
RAI 160115P00047500 P 01/15/16 47.5 0.70 1.40
RAI 160115P00050000 P 01/15/16 50.0 0.95 1.80
RAI 160115P00052500 P 01/15/16 52.5 1.45 2.35
RAI 160115P00055000 P 01/15/16 55.0 1.95 2.90
RAI 160115P00057500 P 01/15/16 57.5 2.65 3.90
RAI 160115P00060000 P 01/15/16 60.0 3.60 4.80
RAI 160115P00062500 P 01/15/16 62.5 4.50 6.00
RAI 160115P00065000 P 01/15/16 65.0 5.90 7.50
RAI 160115P00067500 P 01/15/16 67.5 7.40 9.00
RAI 160115P00070000 P 01/15/16 70.0 9.00 10.80
RAI 160115P00072500 P 01/15/16 72.5 10.30 12.70
RAI 160115P00075000 P 01/15/16 75.0 12.30 14.90
RAI 160115P00080000 P 01/15/16 80.0 16.80 19.20
RAI 160115P00085000 P 01/15/16 85.0 22.00 24.10
RAI 160115P00090000 P 01/15/16 90.0 26.20 28.70
RAI 170120C00032500 C 01/20/17 32.5 31.90 33.70
RAI 170120C00035000 C 01/20/17 35.0 28.80 31.20
RAI 170120C00037500 C 01/20/17 37.5 26.30 29.10
RAI 170120C00040000 C 01/20/17 40.0 23.80 26.20
RAI 170120C00042500 C 01/20/17 42.5 21.30 23.70
RAI 170120C00045000 C 01/20/17 45.0 19.00 21.40
RAI 170120C00047500 C 01/20/17 47.5 16.40 18.90
RAI 170120C00050000 C 01/20/17 50.0 14.00 16.10
RAI 170120C00052500 C 01/20/17 52.5 12.10 14.00
RAI 170120C00055000 C 01/20/17 55.0 10.30 12.10
RAI 170120C00057500 C 01/20/17 57.5 8.10 10.20
RAI 170120C00060000 C 01/20/17 60.0 7.30 8.70
RAI 170120C00062500 C 01/20/17 62.5 5.90 7.50
RAI 170120C00065000 C 01/20/17 65.0 4.70 6.30
RAI 170120C00067500 C 01/20/17 67.5 3.40 5.20
RAI 170120C00070000 C 01/20/17 70.0 3.10 4.40
RAI 170120C00072500 C 01/20/17 72.5 2.50 3.70
RAI 170120C00075000 C 01/20/17 75.0 1.85 3.10
RAI 170120C00080000 C 01/20/17 80.0 1.10 2.00
RAI 170120C00085000 C 01/20/17 85.0 0.55 1.40
RAI 170120C00090000 C 01/20/17 90.0 0.25 1.00
RAI 170120P00032500 P 01/20/17 32.5 0.45 0.95
RAI 170120P00035000 P 01/20/17 35.0 0.45 1.05
RAI 170120P00037500 P 01/20/17 37.5 0.70 1.40
RAI 170120P00040000 P 01/20/17 40.0 0.95 1.70
RAI 170120P00042500 P 01/20/17 42.5 1.30 2.10
RAI 170120P00045000 P 01/20/17 45.0 1.70 2.65
RAI 170120P00047500 P 01/20/17 47.5 2.25 3.30
RAI 170120P00050000 P 01/20/17 50.0 2.90 3.90
RAI 170120P00052500 P 01/20/17 52.5 3.50 4.70
RAI 170120P00055000 P 01/20/17 55.0 4.40 5.60
RAI 170120P00057500 P 01/20/17 57.5 5.30 6.70
RAI 170120P00060000 P 01/20/17 60.0 6.40 7.90
RAI 170120P00062500 P 01/20/17 62.5 7.60 9.20
RAI 170120P00065000 P 01/20/17 65.0 8.90 10.60
RAI 170120P00067500 P 01/20/17 67.5 10.90 12.50
RAI 170120P00070000 P 01/20/17 70.0 12.00 14.10
RAI 170120P00072500 P 01/20/17 72.5 13.70 16.20
RAI 170120P00075000 P 01/20/17 75.0 15.20 18.10
RAI 170120P00080000 P 01/20/17 80.0 20.10 22.10
RAI 170120P00085000 P 01/20/17 85.0 23.70 26.40
RAI 170120P00090000 P 01/20/17 90.0 28.50 31.00

OPRA data is delayed 15 minutes.