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 (2014-07-25)Premium Content

Reynolds American Inc (RAI)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAI 140816C00029000 C 08/16/14 29.0 28.90 30.20
RAI 140816C00030000 C 08/16/14 30.0 27.80 29.20
RAI 140816C00031000 C 08/16/14 31.0 26.90 28.20
RAI 140816C00032000 C 08/16/14 32.0 25.10 27.30
RAI 140816C00033000 C 08/16/14 33.0 24.10 26.30
RAI 140816C00034000 C 08/16/14 34.0 23.10 25.30
RAI 140816C00035000 C 08/16/14 35.0 22.10 24.20
RAI 140816C00036000 C 08/16/14 36.0 21.40 23.90
RAI 140816C00037000 C 08/16/14 37.0 20.40 23.30
RAI 140816C00038000 C 08/16/14 38.0 19.90 21.10
RAI 140816C00039000 C 08/16/14 39.0 18.40 20.90
RAI 140816C00040000 C 08/16/14 40.0 17.80 19.90
RAI 140816C00041000 C 08/16/14 41.0 16.80 18.50
RAI 140816C00042000 C 08/16/14 42.0 15.70 18.10
RAI 140816C00043000 C 08/16/14 43.0 14.80 17.10
RAI 140816C00044000 C 08/16/14 44.0 13.90 15.10
RAI 140816C00045000 C 08/16/14 45.0 12.90 14.10
RAI 140816C00046000 C 08/16/14 46.0 11.90 13.10
RAI 140816C00047000 C 08/16/14 47.0 10.90 12.60
RAI 140816C00048000 C 08/16/14 48.0 10.00 11.10
RAI 140816C00049000 C 08/16/14 49.0 9.00 10.10
RAI 140816C00050000 C 08/16/14 50.0 8.00 9.10
RAI 140816C00052500 C 08/16/14 52.5 5.60 6.60
RAI 140816C00055000 C 08/16/14 55.0 3.40 4.00
RAI 140816C00057500 C 08/16/14 57.5 1.65 2.00
RAI 140816C00060000 C 08/16/14 60.0 0.60 0.75
RAI 140816C00062500 C 08/16/14 62.5 0.15 0.30
RAI 140816C00065000 C 08/16/14 65.0 0.05 0.10
RAI 140816C00067500 C 08/16/14 67.5 0.00 0.10
RAI 140816C00070000 C 08/16/14 70.0 0.00 0.15
RAI 140816C00072500 C 08/16/14 72.5 0.00 0.15
RAI 140816C00075000 C 08/16/14 75.0 0.00 0.10
RAI 140816P00029000 P 08/16/14 29.0 0.00 0.05
RAI 140816P00030000 P 08/16/14 30.0 0.00 0.05
RAI 140816P00031000 P 08/16/14 31.0 0.00 0.05
RAI 140816P00032000 P 08/16/14 32.0 0.00 0.05
RAI 140816P00033000 P 08/16/14 33.0 0.00 0.05
RAI 140816P00034000 P 08/16/14 34.0 0.00 0.05
RAI 140816P00035000 P 08/16/14 35.0 0.00 0.05
RAI 140816P00036000 P 08/16/14 36.0 0.00 0.05
RAI 140816P00037000 P 08/16/14 37.0 0.00 0.05
RAI 140816P00038000 P 08/16/14 38.0 0.00 0.05
RAI 140816P00039000 P 08/16/14 39.0 0.00 0.05
RAI 140816P00040000 P 08/16/14 40.0 0.00 0.05
RAI 140816P00041000 P 08/16/14 41.0 0.00 0.05
RAI 140816P00042000 P 08/16/14 42.0 0.00 0.10
RAI 140816P00043000 P 08/16/14 43.0 0.00 0.10
RAI 140816P00044000 P 08/16/14 44.0 0.00 0.15
RAI 140816P00045000 P 08/16/14 45.0 0.00 0.05
RAI 140816P00046000 P 08/16/14 46.0 0.00 0.20
RAI 140816P00047000 P 08/16/14 47.0 0.00 0.15
RAI 140816P00048000 P 08/16/14 48.0 0.00 0.10
RAI 140816P00049000 P 08/16/14 49.0 0.00 0.25
RAI 140816P00050000 P 08/16/14 50.0 0.05 0.20
RAI 140816P00052500 P 08/16/14 52.5 0.05 0.25
RAI 140816P00055000 P 08/16/14 55.0 0.30 0.45
RAI 140816P00057500 P 08/16/14 57.5 0.90 1.15
RAI 140816P00060000 P 08/16/14 60.0 2.05 2.60
RAI 140816P00062500 P 08/16/14 62.5 3.90 4.70
RAI 140816P00065000 P 08/16/14 65.0 6.00 7.10
RAI 140816P00067500 P 08/16/14 67.5 8.00 9.70
RAI 140816P00070000 P 08/16/14 70.0 11.00 12.10
RAI 140816P00072500 P 08/16/14 72.5 13.40 14.60
RAI 140816P00075000 P 08/16/14 75.0 15.70 17.10
RAI 140920C00050000 C 09/20/14 50.0 8.10 9.10
RAI 140920C00052500 C 09/20/14 52.5 5.80 6.90
RAI 140920C00055000 C 09/20/14 55.0 3.80 4.70
RAI 140920C00057500 C 09/20/14 57.5 2.15 2.70
RAI 140920C00060000 C 09/20/14 60.0 1.10 1.40
RAI 140920C00062500 C 09/20/14 62.5 0.45 0.70
RAI 140920C00065000 C 09/20/14 65.0 0.20 0.35
RAI 140920C00067500 C 09/20/14 67.5 0.05 0.25
RAI 140920C00070000 C 09/20/14 70.0 0.00 0.25
RAI 140920C00075000 C 09/20/14 75.0 0.00 0.20
RAI 140920P00050000 P 09/20/14 50.0 0.15 0.35
RAI 140920P00052500 P 09/20/14 52.5 0.40 0.55
RAI 140920P00055000 P 09/20/14 55.0 0.90 1.10
RAI 140920P00057500 P 09/20/14 57.5 1.75 2.10
RAI 140920P00060000 P 09/20/14 60.0 2.90 3.70
RAI 140920P00062500 P 09/20/14 62.5 4.70 5.60
RAI 140920P00065000 P 09/20/14 65.0 6.90 7.90
RAI 140920P00067500 P 09/20/14 67.5 9.20 10.30
RAI 140920P00070000 P 09/20/14 70.0 11.60 12.80
RAI 140920P00075000 P 09/20/14 75.0 16.30 17.70
RAI 141122C00030000 C 11/22/14 30.0 27.40 30.30
RAI 141122C00035000 C 11/22/14 35.0 23.00 24.10
RAI 141122C00040000 C 11/22/14 40.0 18.00 19.30
RAI 141122C00045000 C 11/22/14 45.0 13.00 14.20
RAI 141122C00050000 C 11/22/14 50.0 8.30 9.40
RAI 141122C00052500 C 11/22/14 52.5 6.20 7.00
RAI 141122C00055000 C 11/22/14 55.0 4.30 5.20
RAI 141122C00057500 C 11/22/14 57.5 2.85 3.40
RAI 141122C00060000 C 11/22/14 60.0 1.75 2.05
RAI 141122C00062500 C 11/22/14 62.5 1.05 1.30
RAI 141122C00065000 C 11/22/14 65.0 0.55 0.85
RAI 141122C00067500 C 11/22/14 67.5 0.30 0.45
RAI 141122C00070000 C 11/22/14 70.0 0.10 0.35
RAI 141122C00072500 C 11/22/14 72.5 0.05 0.25
RAI 141122C00075000 C 11/22/14 75.0 0.00 0.25
RAI 141122P00030000 P 11/22/14 30.0 0.00 0.10
RAI 141122P00035000 P 11/22/14 35.0 0.00 0.25
RAI 141122P00040000 P 11/22/14 40.0 0.05 0.25
RAI 141122P00045000 P 11/22/14 45.0 0.20 0.35
RAI 141122P00050000 P 11/22/14 50.0 0.60 0.65
RAI 141122P00052500 P 11/22/14 52.5 0.95 1.20
RAI 141122P00055000 P 11/22/14 55.0 1.50 1.90
RAI 141122P00057500 P 11/22/14 57.5 2.45 2.95
RAI 141122P00060000 P 11/22/14 60.0 3.80 4.40
RAI 141122P00062500 P 11/22/14 62.5 5.30 6.20
RAI 141122P00065000 P 11/22/14 65.0 7.30 8.30
RAI 141122P00067500 P 11/22/14 67.5 9.40 10.50
RAI 141122P00070000 P 11/22/14 70.0 11.80 12.90
RAI 141122P00072500 P 11/22/14 72.5 14.20 15.50
RAI 141122P00075000 P 11/22/14 75.0 16.60 17.90
RAI 150117C00023000 C 01/17/15 23.0 33.50 37.30
RAI 150117C00025000 C 01/17/15 25.0 31.30 35.30
RAI 150117C00028000 C 01/17/15 28.0 28.60 32.30
RAI 150117C00030000 C 01/17/15 30.0 26.60 30.30
RAI 150117C00033000 C 01/17/15 33.0 23.80 27.50
RAI 150117C00035000 C 01/17/15 35.0 21.90 25.50
RAI 150117C00038000 C 01/17/15 38.0 18.90 22.50
RAI 150117C00040000 C 01/17/15 40.0 17.70 19.50
RAI 150117C00042000 C 01/17/15 42.0 15.90 17.50
RAI 150117C00045000 C 01/17/15 45.0 12.80 14.30
RAI 150117C00047000 C 01/17/15 47.0 11.20 11.80
RAI 150117C00050000 C 01/17/15 50.0 8.40 9.50
RAI 150117C00052500 C 01/17/15 52.5 6.30 7.10
RAI 150117C00055000 C 01/17/15 55.0 4.60 5.40
RAI 150117C00057500 C 01/17/15 57.5 3.10 3.60
RAI 150117C00060000 C 01/17/15 60.0 2.10 2.35
RAI 150117C00062500 C 01/17/15 62.5 1.25 1.50
RAI 150117C00065000 C 01/17/15 65.0 0.75 1.05
RAI 150117C00067500 C 01/17/15 67.5 0.40 0.70
RAI 150117C00070000 C 01/17/15 70.0 0.20 0.40
RAI 150117C00072500 C 01/17/15 72.5 0.10 0.25
RAI 150117C00075000 C 01/17/15 75.0 0.00 0.25
RAI 150117P00023000 P 01/17/15 23.0 0.00 0.15
RAI 150117P00025000 P 01/17/15 25.0 0.00 0.20
RAI 150117P00028000 P 01/17/15 28.0 0.00 0.15
RAI 150117P00030000 P 01/17/15 30.0 0.00 0.20
RAI 150117P00033000 P 01/17/15 33.0 0.00 0.25
RAI 150117P00035000 P 01/17/15 35.0 0.00 0.25
RAI 150117P00038000 P 01/17/15 38.0 0.05 0.30
RAI 150117P00040000 P 01/17/15 40.0 0.10 0.35
RAI 150117P00042000 P 01/17/15 42.0 0.20 0.40
RAI 150117P00045000 P 01/17/15 45.0 0.35 0.65
RAI 150117P00047000 P 01/17/15 47.0 0.60 0.85
RAI 150117P00050000 P 01/17/15 50.0 0.95 1.35
RAI 150117P00052500 P 01/17/15 52.5 1.45 1.70
RAI 150117P00055000 P 01/17/15 55.0 2.15 2.55
RAI 150117P00057500 P 01/17/15 57.5 3.50 3.70
RAI 150117P00060000 P 01/17/15 60.0 4.50 5.30
RAI 150117P00062500 P 01/17/15 62.5 6.10 7.00
RAI 150117P00065000 P 01/17/15 65.0 7.90 9.10
RAI 150117P00067500 P 01/17/15 67.5 10.10 11.80
RAI 150117P00070000 P 01/17/15 70.0 12.40 13.60
RAI 150117P00072500 P 01/17/15 72.5 14.70 16.00
RAI 150117P00075000 P 01/17/15 75.0 16.70 19.60
RAI 150220C00030000 C 02/20/15 30.0 26.50 30.60
RAI 150220C00035000 C 02/20/15 35.0 22.00 25.30
RAI 150220C00040000 C 02/20/15 40.0 18.00 19.30
RAI 150220C00045000 C 02/20/15 45.0 12.90 14.30
RAI 150220C00050000 C 02/20/15 50.0 8.40 9.60
RAI 150220C00052500 C 02/20/15 52.5 6.40 7.40
RAI 150220C00055000 C 02/20/15 55.0 4.70 5.60
RAI 150220C00057500 C 02/20/15 57.5 3.20 4.10
RAI 150220C00060000 C 02/20/15 60.0 2.25 2.85
RAI 150220C00062500 C 02/20/15 62.5 1.45 1.90
RAI 150220C00065000 C 02/20/15 65.0 0.90 1.30
RAI 150220C00067500 C 02/20/15 67.5 0.50 0.95
RAI 150220C00070000 C 02/20/15 70.0 0.25 0.70
RAI 150220C00072500 C 02/20/15 72.5 0.15 0.50
RAI 150220C00075000 C 02/20/15 75.0 0.05 0.25
RAI 150220C00080000 C 02/20/15 80.0 0.00 0.25
RAI 150220P00030000 P 02/20/15 30.0 0.00 0.25
RAI 150220P00035000 P 02/20/15 35.0 0.05 0.25
RAI 150220P00040000 P 02/20/15 40.0 0.15 0.35
RAI 150220P00045000 P 02/20/15 45.0 0.45 0.80
RAI 150220P00050000 P 02/20/15 50.0 1.10 1.55
RAI 150220P00052500 P 02/20/15 52.5 1.65 2.40
RAI 150220P00055000 P 02/20/15 55.0 2.40 2.90
RAI 150220P00057500 P 02/20/15 57.5 3.50 4.00
RAI 150220P00060000 P 02/20/15 60.0 4.80 5.80
RAI 150220P00062500 P 02/20/15 62.5 6.40 7.30
RAI 150220P00065000 P 02/20/15 65.0 8.20 9.20
RAI 150220P00067500 P 02/20/15 67.5 10.30 11.30
RAI 150220P00070000 P 02/20/15 70.0 12.50 15.10
RAI 150220P00072500 P 02/20/15 72.5 14.50 17.40
RAI 150220P00075000 P 02/20/15 75.0 16.90 19.80
RAI 150220P00080000 P 02/20/15 80.0 21.40 24.80
RAI 160115C00030000 C 01/15/16 30.0 26.40 30.70
RAI 160115C00035000 C 01/15/16 35.0 21.40 25.60
RAI 160115C00040000 C 01/15/16 40.0 17.10 20.20
RAI 160115C00045000 C 01/15/16 45.0 13.00 14.60
RAI 160115C00050000 C 01/15/16 50.0 8.80 10.10
RAI 160115C00052500 C 01/15/16 52.5 7.00 8.30
RAI 160115C00055000 C 01/15/16 55.0 5.40 5.90
RAI 160115C00057500 C 01/15/16 57.5 4.30 4.70
RAI 160115C00060000 C 01/15/16 60.0 3.20 3.50
RAI 160115C00062500 C 01/15/16 62.5 2.30 3.10
RAI 160115C00065000 C 01/15/16 65.0 1.75 2.30
RAI 160115C00067500 C 01/15/16 67.5 1.10 1.80
RAI 160115C00070000 C 01/15/16 70.0 0.85 1.70
RAI 160115C00072500 C 01/15/16 72.5 0.50 1.30
RAI 160115C00075000 C 01/15/16 75.0 0.35 1.00
RAI 160115C00080000 C 01/15/16 80.0 0.00 0.50
RAI 160115C00085000 C 01/15/16 85.0 0.00 0.50
RAI 160115C00090000 C 01/15/16 90.0 0.00 0.50
RAI 160115P00030000 P 01/15/16 30.0 0.00 0.50
RAI 160115P00035000 P 01/15/16 35.0 0.25 0.75
RAI 160115P00040000 P 01/15/16 40.0 0.90 1.40
RAI 160115P00045000 P 01/15/16 45.0 1.75 2.25
RAI 160115P00050000 P 01/15/16 50.0 3.20 3.60
RAI 160115P00052500 P 01/15/16 52.5 3.80 4.60
RAI 160115P00055000 P 01/15/16 55.0 4.90 5.70
RAI 160115P00057500 P 01/15/16 57.5 6.10 7.10
RAI 160115P00060000 P 01/15/16 60.0 7.60 8.60
RAI 160115P00062500 P 01/15/16 62.5 9.40 11.10
RAI 160115P00065000 P 01/15/16 65.0 10.70 12.30
RAI 160115P00067500 P 01/15/16 67.5 12.80 14.60
RAI 160115P00070000 P 01/15/16 70.0 14.60 16.60
RAI 160115P00072500 P 01/15/16 72.5 16.90 18.80
RAI 160115P00075000 P 01/15/16 75.0 19.20 21.10
RAI 160115P00080000 P 01/15/16 80.0 23.10 26.90
RAI 160115P00085000 P 01/15/16 85.0 27.90 32.00
RAI 160115P00090000 P 01/15/16 90.0 32.70 36.80

OPRA data is delayed 15 minutes.