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 (2017-04-21)Premium Content

Reynolds American Inc (RAI)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAI 170616C00045000 C 06/16/17 45.0 20.00 24.40
RAI 170616C00047500 C 06/16/17 47.5 17.60 21.70
RAI 170616C00050000 C 06/16/17 50.0 14.60 19.10
RAI 170616C00055000 C 06/16/17 55.0 10.80 13.40
RAI 170616C00057500 C 06/16/17 57.5 8.10 11.40
RAI 170616C00060000 C 06/16/17 60.0 5.90 8.50
RAI 170616C00062500 C 06/16/17 62.5 3.20 6.30
RAI 170616C00065000 C 06/16/17 65.0 1.20 2.80
RAI 170616C00067500 C 06/16/17 67.5 0.15 0.75
RAI 170616C00070000 C 06/16/17 70.0 0.00 0.40
RAI 170616C00072500 C 06/16/17 72.5 0.00 1.40
RAI 170616C00075000 C 06/16/17 75.0 0.00 0.50
RAI 170616C00080000 C 06/16/17 80.0 0.00 1.40
RAI 170616C00085000 C 06/16/17 85.0 0.00 1.40
RAI 170616P00045000 P 06/16/17 45.0 0.00 1.40
RAI 170616P00047500 P 06/16/17 47.5 0.00 4.40
RAI 170616P00050000 P 06/16/17 50.0 0.00 1.40
RAI 170616P00055000 P 06/16/17 55.0 0.00 1.55
RAI 170616P00057500 P 06/16/17 57.5 0.00 1.30
RAI 170616P00060000 P 06/16/17 60.0 0.00 0.35
RAI 170616P00062500 P 06/16/17 62.5 0.05 0.20
RAI 170616P00065000 P 06/16/17 65.0 0.05 0.50
RAI 170616P00067500 P 06/16/17 67.5 0.75 1.45
RAI 170616P00070000 P 06/16/17 70.0 1.35 6.00
RAI 170616P00072500 P 06/16/17 72.5 5.10 8.30
RAI 170616P00075000 P 06/16/17 75.0 7.60 10.80
RAI 170616P00080000 P 06/16/17 80.0 12.60 15.90
RAI 170616P00085000 P 06/16/17 85.0 17.40 20.30
RAI 170721C00047500 C 07/21/17 47.5 19.30 19.60
RAI 170721C00050000 C 07/21/17 50.0 16.80 17.10
RAI 170721C00055000 C 07/21/17 55.0 11.80 12.20
RAI 170721C00057500 C 07/21/17 57.5 9.20 9.80
RAI 170721C00060000 C 07/21/17 60.0 6.70 7.40
RAI 170721C00062500 C 07/21/17 62.5 4.10 4.80
RAI 170721C00065000 C 07/21/17 65.0 1.70 2.55
RAI 170721C00067500 C 07/21/17 67.5 0.25 0.95
RAI 170721C00070000 C 07/21/17 70.0 0.00 0.25
RAI 170721C00072500 C 07/21/17 72.5 0.00 0.10
RAI 170721C00075000 C 07/21/17 75.0 0.00 0.05
RAI 170721C00080000 C 07/21/17 80.0 0.00 0.05
RAI 170721C00085000 C 07/21/17 85.0 0.00 0.05
RAI 170721C00090000 C 07/21/17 90.0 0.00 0.05
RAI 170721P00047500 P 07/21/17 47.5 0.00 0.05
RAI 170721P00050000 P 07/21/17 50.0 0.00 0.15
RAI 170721P00055000 P 07/21/17 55.0 0.00 0.45
RAI 170721P00057500 P 07/21/17 57.5 0.00 0.45
RAI 170721P00060000 P 07/21/17 60.0 0.00 0.55
RAI 170721P00062500 P 07/21/17 62.5 0.05 0.65
RAI 170721P00065000 P 07/21/17 65.0 0.40 1.05
RAI 170721P00067500 P 07/21/17 67.5 1.20 2.15
RAI 170721P00070000 P 07/21/17 70.0 3.30 3.80
RAI 170721P00072500 P 07/21/17 72.5 5.90 6.20
RAI 170721P00075000 P 07/21/17 75.0 8.40 8.70
RAI 170721P00080000 P 07/21/17 80.0 13.40 13.70
RAI 170721P00085000 P 07/21/17 85.0 18.40 18.70
RAI 170721P00090000 P 07/21/17 90.0 23.40 23.70
RAI 170818C00030000 C 08/18/17 30.0 36.80 37.10
RAI 170818C00032500 C 08/18/17 32.5 34.30 34.60
RAI 170818C00035000 C 08/18/17 35.0 31.80 32.10
RAI 170818C00037500 C 08/18/17 37.5 29.30 29.60
RAI 170818C00040000 C 08/18/17 40.0 26.80 27.10
RAI 170818C00042500 C 08/18/17 42.5 24.30 24.60
RAI 170818C00045000 C 08/18/17 45.0 21.80 22.10
RAI 170818C00047500 C 08/18/17 47.5 19.30 19.60
RAI 170818C00050000 C 08/18/17 50.0 16.70 17.20
RAI 170818C00052500 C 08/18/17 52.5 14.10 14.80
RAI 170818C00055000 C 08/18/17 55.0 11.50 12.30
RAI 170818C00057500 C 08/18/17 57.5 9.00 9.70
RAI 170818C00060000 C 08/18/17 60.0 6.50 7.40
RAI 170818C00062500 C 08/18/17 62.5 4.20 5.00
RAI 170818C00065000 C 08/18/17 65.0 2.10 2.50
RAI 170818C00070000 C 08/18/17 70.0 0.00 0.50
RAI 170818C00075000 C 08/18/17 75.0 0.00 0.20
RAI 170818C00080000 C 08/18/17 80.0 0.00 0.10
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 0.05
RAI 170818P00042500 P 08/18/17 42.5 0.00 0.05
RAI 170818P00045000 P 08/18/17 45.0 0.00 0.35
RAI 170818P00047500 P 08/18/17 47.5 0.00 0.55
RAI 170818P00050000 P 08/18/17 50.0 0.00 0.45
RAI 170818P00052500 P 08/18/17 52.5 0.00 0.50
RAI 170818P00055000 P 08/18/17 55.0 0.00 0.50
RAI 170818P00057500 P 08/18/17 57.5 0.05 0.50
RAI 170818P00060000 P 08/18/17 60.0 0.10 0.60
RAI 170818P00062500 P 08/18/17 62.5 0.30 1.05
RAI 170818P00065000 P 08/18/17 65.0 0.60 1.35
RAI 170818P00070000 P 08/18/17 70.0 2.90 4.60
RAI 170818P00075000 P 08/18/17 75.0 8.30 9.20
RAI 170818P00080000 P 08/18/17 80.0 13.30 14.10
RAI 171117C00045000 C 11/17/17 45.0 21.80 22.10
RAI 171117C00047500 C 11/17/17 47.5 19.30 19.60
RAI 171117C00050000 C 11/17/17 50.0 16.80 17.10
RAI 171117C00052500 C 11/17/17 52.5 14.20 14.80
RAI 171117C00055000 C 11/17/17 55.0 11.60 12.20
RAI 171117C00057500 C 11/17/17 57.5 9.00 10.10
RAI 171117C00060000 C 11/17/17 60.0 6.50 7.50
RAI 171117C00062500 C 11/17/17 62.5 4.20 5.30
RAI 171117C00065000 C 11/17/17 65.0 2.45 3.40
RAI 171117C00067500 C 11/17/17 67.5 1.15 1.50
RAI 171117C00070000 C 11/17/17 70.0 0.30 0.65
RAI 171117C00075000 C 11/17/17 75.0 0.00 0.25
RAI 171117C00080000 C 11/17/17 80.0 0.00 0.10
RAI 171117C00085000 C 11/17/17 85.0 0.00 0.05
RAI 171117P00045000 P 11/17/17 45.0 0.00 0.45
RAI 171117P00047500 P 11/17/17 47.5 0.00 0.50
RAI 171117P00050000 P 11/17/17 50.0 0.00 0.40
RAI 171117P00052500 P 11/17/17 52.5 0.00 0.45
RAI 171117P00055000 P 11/17/17 55.0 0.10 0.45
RAI 171117P00057500 P 11/17/17 57.5 0.25 0.70
RAI 171117P00060000 P 11/17/17 60.0 0.30 0.95
RAI 171117P00062500 P 11/17/17 62.5 0.80 1.45
RAI 171117P00065000 P 11/17/17 65.0 1.40 2.20
RAI 171117P00067500 P 11/17/17 67.5 2.35 3.40
RAI 171117P00070000 P 11/17/17 70.0 3.90 5.40
RAI 171117P00075000 P 11/17/17 75.0 8.50 9.70
RAI 171117P00080000 P 11/17/17 80.0 13.50 14.50
RAI 171117P00085000 P 11/17/17 85.0 18.50 19.40
RAI 180119C00025000 C 01/19/18 25.0 41.80 42.10
RAI 180119C00027500 C 01/19/18 27.5 39.30 39.60
RAI 180119C00030000 C 01/19/18 30.0 36.80 37.10
RAI 180119C00032500 C 01/19/18 32.5 34.30 34.60
RAI 180119C00035000 C 01/19/18 35.0 31.80 32.10
RAI 180119C00037500 C 01/19/18 37.5 29.30 29.60
RAI 180119C00040000 C 01/19/18 40.0 26.80 27.10
RAI 180119C00042500 C 01/19/18 42.5 24.30 24.60
RAI 180119C00045000 C 01/19/18 45.0 21.80 22.10
RAI 180119C00047500 C 01/19/18 47.5 19.30 19.60
RAI 180119C00050000 C 01/19/18 50.0 16.70 17.20
RAI 180119C00052500 C 01/19/18 52.5 14.20 14.80
RAI 180119C00055000 C 01/19/18 55.0 11.50 12.30
RAI 180119C00057500 C 01/19/18 57.5 9.10 9.90
RAI 180119C00060000 C 01/19/18 60.0 7.20 7.80
RAI 180119C00062500 C 01/19/18 62.5 4.40 5.70
RAI 180119C00065000 C 01/19/18 65.0 2.75 3.80
RAI 180119C00070000 C 01/19/18 70.0 0.75 1.20
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 0.05
RAI 180119P00037500 P 01/19/18 37.5 0.00 0.05
RAI 180119P00040000 P 01/19/18 40.0 0.00 0.05
RAI 180119P00042500 P 01/19/18 42.5 0.00 0.05
RAI 180119P00045000 P 01/19/18 45.0 0.05 0.50
RAI 180119P00047500 P 01/19/18 47.5 0.00 0.25
RAI 180119P00050000 P 01/19/18 50.0 0.00 0.35
RAI 180119P00052500 P 01/19/18 52.5 0.10 0.40
RAI 180119P00055000 P 01/19/18 55.0 0.30 0.70
RAI 180119P00057500 P 01/19/18 57.5 0.50 0.95
RAI 180119P00060000 P 01/19/18 60.0 0.80 1.45
RAI 180119P00062500 P 01/19/18 62.5 1.30 1.95
RAI 180119P00065000 P 01/19/18 65.0 2.05 3.20
RAI 180119P00070000 P 01/19/18 70.0 3.90 6.20
RAI 190118C00025000 C 01/18/19 25.0 41.70 42.20
RAI 190118C00027500 C 01/18/19 27.5 39.20 39.70
RAI 190118C00030000 C 01/18/19 30.0 36.70 37.20
RAI 190118C00032500 C 01/18/19 32.5 34.20 34.70
RAI 190118C00035000 C 01/18/19 35.0 31.70 32.20
RAI 190118C00037500 C 01/18/19 37.5 29.30 29.70
RAI 190118C00040000 C 01/18/19 40.0 26.80 27.20
RAI 190118C00042500 C 01/18/19 42.5 24.30 24.70
RAI 190118C00045000 C 01/18/19 45.0 21.70 22.20
RAI 190118C00047500 C 01/18/19 47.5 19.20 19.80
RAI 190118C00050000 C 01/18/19 50.0 16.50 17.40
RAI 190118C00052500 C 01/18/19 52.5 13.90 15.10
RAI 190118C00055000 C 01/18/19 55.0 10.90 13.30
RAI 190118C00057500 C 01/18/19 57.5 9.00 10.90
RAI 190118C00060000 C 01/18/19 60.0 6.80 8.70
RAI 190118C00062500 C 01/18/19 62.5 5.20 7.00
RAI 190118C00065000 C 01/18/19 65.0 3.40 5.30
RAI 190118C00070000 C 01/18/19 70.0 1.30 2.30
RAI 190118P00025000 P 01/18/19 25.0 0.00 0.05
RAI 190118P00027500 P 01/18/19 27.5 0.00 0.05
RAI 190118P00030000 P 01/18/19 30.0 0.00 0.05
RAI 190118P00032500 P 01/18/19 32.5 0.00 0.05
RAI 190118P00035000 P 01/18/19 35.0 0.00 0.05
RAI 190118P00037500 P 01/18/19 37.5 0.00 0.35
RAI 190118P00040000 P 01/18/19 40.0 0.00 0.45
RAI 190118P00042500 P 01/18/19 42.5 0.05 0.50
RAI 190118P00045000 P 01/18/19 45.0 0.20 0.65
RAI 190118P00047500 P 01/18/19 47.5 0.15 0.80
RAI 190118P00050000 P 01/18/19 50.0 0.25 0.95
RAI 190118P00052500 P 01/18/19 52.5 0.75 1.25
RAI 190118P00055000 P 01/18/19 55.0 0.60 1.60
RAI 190118P00057500 P 01/18/19 57.5 0.75 2.15
RAI 190118P00060000 P 01/18/19 60.0 1.35 2.65
RAI 190118P00062500 P 01/18/19 62.5 1.75 3.90
RAI 190118P00065000 P 01/18/19 65.0 2.60 4.50
RAI 190118P00070000 P 01/18/19 70.0 4.80 8.00

OPRA data is delayed 15 minutes.