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 Sep 15 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAI 140920C00045000 C 09/20/14 45.0 11.90 13.20
RAI 140920C00050000 C 09/20/14 50.0 7.00 8.20
RAI 140920C00052500 C 09/20/14 52.5 4.70 5.70
RAI 140920C00055000 C 09/20/14 55.0 2.30 3.00
RAI 140920C00057500 C 09/20/14 57.5 0.35 0.65
RAI 140920C00060000 C 09/20/14 60.0 0.00 0.15
RAI 140920C00062500 C 09/20/14 62.5 0.00 0.05
RAI 140920C00065000 C 09/20/14 65.0 0.00 0.05
RAI 140920C00067500 C 09/20/14 67.5 0.00 0.05
RAI 140920C00070000 C 09/20/14 70.0 0.00 0.05
RAI 140920C00075000 C 09/20/14 75.0 0.00 0.05
RAI 140920P00045000 P 09/20/14 45.0 0.00 0.05
RAI 140920P00050000 P 09/20/14 50.0 0.00 0.05
RAI 140920P00052500 P 09/20/14 52.5 0.00 0.10
RAI 140920P00055000 P 09/20/14 55.0 0.00 0.15
RAI 140920P00057500 P 09/20/14 57.5 0.40 0.45
RAI 140920P00060000 P 09/20/14 60.0 1.90 2.75
RAI 140920P00062500 P 09/20/14 62.5 4.30 5.40
RAI 140920P00065000 P 09/20/14 65.0 6.80 8.10
RAI 140920P00067500 P 09/20/14 67.5 9.30 10.60
RAI 140920P00070000 P 09/20/14 70.0 11.80 13.40
RAI 140920P00075000 P 09/20/14 75.0 16.80 18.40
RAI 141018C00040000 C 10/18/14 40.0 16.80 18.30
RAI 141018C00042500 C 10/18/14 42.5 14.50 15.80
RAI 141018C00045000 C 10/18/14 45.0 11.80 13.30
RAI 141018C00047500 C 10/18/14 47.5 9.60 10.70
RAI 141018C00050000 C 10/18/14 50.0 7.10 8.20
RAI 141018C00052500 C 10/18/14 52.5 4.90 5.80
RAI 141018C00055000 C 10/18/14 55.0 2.75 3.10
RAI 141018C00057500 C 10/18/14 57.5 1.10 1.45
RAI 141018C00060000 C 10/18/14 60.0 0.25 0.45
RAI 141018C00062500 C 10/18/14 62.5 0.00 0.20
RAI 141018C00065000 C 10/18/14 65.0 0.00 0.20
RAI 141018C00067500 C 10/18/14 67.5 0.00 0.10
RAI 141018C00070000 C 10/18/14 70.0 0.00 0.10
RAI 141018C00075000 C 10/18/14 75.0 0.00 0.05
RAI 141018P00040000 P 10/18/14 40.0 0.00 0.05
RAI 141018P00042500 P 10/18/14 42.5 0.00 0.05
RAI 141018P00045000 P 10/18/14 45.0 0.00 0.15
RAI 141018P00047500 P 10/18/14 47.5 0.00 0.25
RAI 141018P00050000 P 10/18/14 50.0 0.00 0.20
RAI 141018P00052500 P 10/18/14 52.5 0.10 0.30
RAI 141018P00055000 P 10/18/14 55.0 0.30 0.60
RAI 141018P00057500 P 10/18/14 57.5 1.15 1.35
RAI 141018P00060000 P 10/18/14 60.0 2.60 3.10
RAI 141018P00062500 P 10/18/14 62.5 4.70 5.40
RAI 141018P00065000 P 10/18/14 65.0 6.90 8.00
RAI 141018P00067500 P 10/18/14 67.5 9.40 10.40
RAI 141018P00070000 P 10/18/14 70.0 11.80 13.10
RAI 141018P00075000 P 10/18/14 75.0 16.80 18.10
RAI 141122C00030000 C 11/22/14 30.0 26.40 28.40
RAI 141122C00035000 C 11/22/14 35.0 21.40 23.20
RAI 141122C00040000 C 11/22/14 40.0 16.70 18.20
RAI 141122C00045000 C 11/22/14 45.0 11.90 13.20
RAI 141122C00050000 C 11/22/14 50.0 7.40 8.40
RAI 141122C00052500 C 11/22/14 52.5 5.00 6.10
RAI 141122C00055000 C 11/22/14 55.0 3.00 3.70
RAI 141122C00057500 C 11/22/14 57.5 1.75 2.05
RAI 141122C00060000 C 11/22/14 60.0 0.80 1.10
RAI 141122C00062500 C 11/22/14 62.5 0.20 0.45
RAI 141122C00065000 C 11/22/14 65.0 0.10 0.25
RAI 141122C00067500 C 11/22/14 67.5 0.00 0.25
RAI 141122C00070000 C 11/22/14 70.0 0.00 0.25
RAI 141122C00072500 C 11/22/14 72.5 0.00 0.20
RAI 141122C00075000 C 11/22/14 75.0 0.00 0.15
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 0.15
RAI 141122P00045000 P 11/22/14 45.0 0.00 0.25
RAI 141122P00050000 P 11/22/14 50.0 0.15 0.35
RAI 141122P00052500 P 11/22/14 52.5 0.35 0.60
RAI 141122P00055000 P 11/22/14 55.0 0.80 1.05
RAI 141122P00057500 P 11/22/14 57.5 1.60 2.00
RAI 141122P00060000 P 11/22/14 60.0 2.90 3.60
RAI 141122P00062500 P 11/22/14 62.5 4.70 5.70
RAI 141122P00065000 P 11/22/14 65.0 7.10 7.90
RAI 141122P00067500 P 11/22/14 67.5 9.40 10.40
RAI 141122P00070000 P 11/22/14 70.0 11.90 12.90
RAI 141122P00072500 P 11/22/14 72.5 14.30 16.00
RAI 141122P00075000 P 11/22/14 75.0 16.80 18.40
RAI 150117C00023000 C 01/17/15 23.0 33.40 35.40
RAI 150117C00025000 C 01/17/15 25.0 31.10 33.60
RAI 150117C00028000 C 01/17/15 28.0 28.00 30.70
RAI 150117C00030000 C 01/17/15 30.0 25.80 29.30
RAI 150117C00033000 C 01/17/15 33.0 23.40 25.30
RAI 150117C00035000 C 01/17/15 35.0 20.90 23.90
RAI 150117C00038000 C 01/17/15 38.0 18.40 20.20
RAI 150117C00040000 C 01/17/15 40.0 15.70 18.20
RAI 150117C00042000 C 01/17/15 42.0 14.70 16.30
RAI 150117C00045000 C 01/17/15 45.0 11.70 13.30
RAI 150117C00047000 C 01/17/15 47.0 10.10 11.40
RAI 150117C00050000 C 01/17/15 50.0 7.40 8.50
RAI 150117C00052500 C 01/17/15 52.5 5.20 6.30
RAI 150117C00055000 C 01/17/15 55.0 3.50 4.30
RAI 150117C00057500 C 01/17/15 57.5 2.25 2.70
RAI 150117C00060000 C 01/17/15 60.0 1.25 1.55
RAI 150117C00062500 C 01/17/15 62.5 0.50 0.80
RAI 150117C00065000 C 01/17/15 65.0 0.15 0.40
RAI 150117C00067500 C 01/17/15 67.5 0.05 0.25
RAI 150117C00070000 C 01/17/15 70.0 0.00 0.20
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 150117P00023000 P 01/17/15 23.0 0.00 0.10
RAI 150117P00025000 P 01/17/15 25.0 0.00 0.10
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 0.30
RAI 150117P00035000 P 01/17/15 35.0 0.00 0.30
RAI 150117P00038000 P 01/17/15 38.0 0.05 0.25
RAI 150117P00040000 P 01/17/15 40.0 0.00 0.25
RAI 150117P00042000 P 01/17/15 42.0 0.05 0.30
RAI 150117P00045000 P 01/17/15 45.0 0.20 0.35
RAI 150117P00047000 P 01/17/15 47.0 0.25 0.45
RAI 150117P00050000 P 01/17/15 50.0 0.60 0.80
RAI 150117P00052500 P 01/17/15 52.5 1.05 1.25
RAI 150117P00055000 P 01/17/15 55.0 1.65 2.00
RAI 150117P00057500 P 01/17/15 57.5 2.80 3.10
RAI 150117P00060000 P 01/17/15 60.0 4.10 4.80
RAI 150117P00062500 P 01/17/15 62.5 5.70 6.60
RAI 150117P00065000 P 01/17/15 65.0 7.80 9.10
RAI 150117P00067500 P 01/17/15 67.5 10.10 11.70
RAI 150117P00070000 P 01/17/15 70.0 12.50 14.10
RAI 150117P00072500 P 01/17/15 72.5 15.00 16.60
RAI 150117P00075000 P 01/17/15 75.0 17.50 19.10
RAI 150220C00030000 C 02/20/15 30.0 26.40 28.40
RAI 150220C00035000 C 02/20/15 35.0 21.10 23.40
RAI 150220C00040000 C 02/20/15 40.0 15.70 18.30
RAI 150220C00045000 C 02/20/15 45.0 11.80 13.40
RAI 150220C00050000 C 02/20/15 50.0 7.60 8.60
RAI 150220C00052500 C 02/20/15 52.5 5.40 6.50
RAI 150220C00055000 C 02/20/15 55.0 3.70 4.60
RAI 150220C00057500 C 02/20/15 57.5 2.55 3.00
RAI 150220C00060000 C 02/20/15 60.0 1.50 1.85
RAI 150220C00062500 C 02/20/15 62.5 0.70 1.00
RAI 150220C00065000 C 02/20/15 65.0 0.30 0.55
RAI 150220C00067500 C 02/20/15 67.5 0.10 0.35
RAI 150220C00070000 C 02/20/15 70.0 0.00 0.25
RAI 150220C00072500 C 02/20/15 72.5 0.00 0.20
RAI 150220C00075000 C 02/20/15 75.0 0.00 0.20
RAI 150220C00080000 C 02/20/15 80.0 0.00 0.20
RAI 150220P00030000 P 02/20/15 30.0 0.00 0.25
RAI 150220P00035000 P 02/20/15 35.0 0.00 0.25
RAI 150220P00040000 P 02/20/15 40.0 0.10 0.30
RAI 150220P00045000 P 02/20/15 45.0 0.25 0.50
RAI 150220P00050000 P 02/20/15 50.0 0.75 1.05
RAI 150220P00052500 P 02/20/15 52.5 1.20 1.55
RAI 150220P00055000 P 02/20/15 55.0 1.90 2.35
RAI 150220P00057500 P 02/20/15 57.5 2.85 3.50
RAI 150220P00060000 P 02/20/15 60.0 4.30 5.20
RAI 150220P00062500 P 02/20/15 62.5 6.00 7.10
RAI 150220P00065000 P 02/20/15 65.0 8.00 9.00
RAI 150220P00067500 P 02/20/15 67.5 10.20 11.80
RAI 150220P00070000 P 02/20/15 70.0 12.50 14.50
RAI 150220P00072500 P 02/20/15 72.5 15.00 16.90
RAI 150220P00075000 P 02/20/15 75.0 17.50 19.30
RAI 150220P00080000 P 02/20/15 80.0 22.40 24.20
RAI 160115C00030000 C 01/15/16 30.0 25.40 29.40
RAI 160115C00035000 C 01/15/16 35.0 20.40 24.40
RAI 160115C00040000 C 01/15/16 40.0 15.90 18.30
RAI 160115C00045000 C 01/15/16 45.0 12.00 13.50
RAI 160115C00050000 C 01/15/16 50.0 7.50 9.10
RAI 160115C00052500 C 01/15/16 52.5 5.70 7.20
RAI 160115C00055000 C 01/15/16 55.0 4.40 5.40
RAI 160115C00057500 C 01/15/16 57.5 3.20 4.40
RAI 160115C00060000 C 01/15/16 60.0 2.80 3.20
RAI 160115C00062500 C 01/15/16 62.5 1.75 2.50
RAI 160115C00065000 C 01/15/16 65.0 1.25 1.80
RAI 160115C00067500 C 01/15/16 67.5 0.70 1.25
RAI 160115C00070000 C 01/15/16 70.0 0.40 0.95
RAI 160115C00072500 C 01/15/16 72.5 0.15 1.00
RAI 160115C00075000 C 01/15/16 75.0 0.00 1.00
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 0.90
RAI 160115P00030000 P 01/15/16 30.0 0.00 1.00
RAI 160115P00035000 P 01/15/16 35.0 0.05 1.05
RAI 160115P00040000 P 01/15/16 40.0 0.50 1.25
RAI 160115P00045000 P 01/15/16 45.0 1.30 1.95
RAI 160115P00050000 P 01/15/16 50.0 2.40 4.00
RAI 160115P00052500 P 01/15/16 52.5 3.40 4.80
RAI 160115P00055000 P 01/15/16 55.0 5.20 6.00
RAI 160115P00057500 P 01/15/16 57.5 5.80 6.80
RAI 160115P00060000 P 01/15/16 60.0 7.40 9.20
RAI 160115P00062500 P 01/15/16 62.5 9.20 10.90
RAI 160115P00065000 P 01/15/16 65.0 10.50 13.30
RAI 160115P00067500 P 01/15/16 67.5 12.60 15.50
RAI 160115P00070000 P 01/15/16 70.0 14.80 17.60
RAI 160115P00072500 P 01/15/16 72.5 17.10 19.90
RAI 160115P00075000 P 01/15/16 75.0 19.40 22.20
RAI 160115P00080000 P 01/15/16 80.0 23.10 27.20
RAI 160115P00085000 P 01/15/16 85.0 27.90 32.10
RAI 160115P00090000 P 01/15/16 90.0 33.50 37.00

OPRA data is delayed 15 minutes.