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 (2016-07-22)Premium Content

Reynolds American Inc (RAI)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAI 160916C00027500 C 09/16/16 27.5 22.00 23.20
RAI 160916C00030000 C 09/16/16 30.0 19.50 20.70
RAI 160916C00032500 C 09/16/16 32.5 17.00 18.20
RAI 160916C00035000 C 09/16/16 35.0 14.50 15.70
RAI 160916C00037500 C 09/16/16 37.5 12.00 13.20
RAI 160916C00040000 C 09/16/16 40.0 9.50 10.40
RAI 160916C00042500 C 09/16/16 42.5 7.00 7.70
RAI 160916C00045000 C 09/16/16 45.0 4.60 5.20
RAI 160916C00047500 C 09/16/16 47.5 2.15 2.70
RAI 160916C00050000 C 09/16/16 50.0 0.55 0.65
RAI 160916C00052500 C 09/16/16 52.5 0.00 0.10
RAI 160916C00055000 C 09/16/16 55.0 0.00 0.05
RAI 160916C00057500 C 09/16/16 57.5 0.00 0.15
RAI 160916C00060000 C 09/16/16 60.0 0.00 0.05
RAI 160916C00065000 C 09/16/16 65.0 0.00 0.40
RAI 160916C00070000 C 09/16/16 70.0 0.00 0.40
RAI 160916C00075000 C 09/16/16 75.0 0.00 0.40
RAI 160916P00027500 P 09/16/16 27.5 0.00 0.40
RAI 160916P00030000 P 09/16/16 30.0 0.00 0.40
RAI 160916P00032500 P 09/16/16 32.5 0.00 0.40
RAI 160916P00035000 P 09/16/16 35.0 0.00 0.40
RAI 160916P00037500 P 09/16/16 37.5 0.00 0.40
RAI 160916P00040000 P 09/16/16 40.0 0.00 0.40
RAI 160916P00042500 P 09/16/16 42.5 0.00 0.40
RAI 160916P00045000 P 09/16/16 45.0 0.05 0.10
RAI 160916P00047500 P 09/16/16 47.5 0.15 0.25
RAI 160916P00050000 P 09/16/16 50.0 0.85 1.00
RAI 160916P00052500 P 09/16/16 52.5 2.90 3.40
RAI 160916P00055000 P 09/16/16 55.0 5.30 5.90
RAI 160916P00057500 P 09/16/16 57.5 7.80 8.50
RAI 160916P00060000 P 09/16/16 60.0 10.30 11.00
RAI 160916P00065000 P 09/16/16 65.0 15.30 16.00
RAI 160916P00070000 P 09/16/16 70.0 19.80 21.00
RAI 160916P00075000 P 09/16/16 75.0 25.30 26.00
RAI 161021C00027500 C 10/21/16 27.5 21.80 23.10
RAI 161021C00030000 C 10/21/16 30.0 18.00 20.50
RAI 161021C00032500 C 10/21/16 32.5 16.70 18.00
RAI 161021C00035000 C 10/21/16 35.0 14.00 15.50
RAI 161021C00037500 C 10/21/16 37.5 11.80 13.00
RAI 161021C00040000 C 10/21/16 40.0 9.40 10.40
RAI 161021C00042500 C 10/21/16 42.5 7.00 7.70
RAI 161021C00045000 C 10/21/16 45.0 4.50 5.30
RAI 161021C00047500 C 10/21/16 47.5 2.40 3.10
RAI 161021C00050000 C 10/21/16 50.0 0.95 1.10
RAI 161021C00052500 C 10/21/16 52.5 0.20 0.30
RAI 161021C00055000 C 10/21/16 55.0 0.00 0.30
RAI 161021C00057500 C 10/21/16 57.5 0.00 0.45
RAI 161021C00060000 C 10/21/16 60.0 0.00 0.45
RAI 161021C00065000 C 10/21/16 65.0 0.00 0.45
RAI 161021C00070000 C 10/21/16 70.0 0.00 0.45
RAI 161021C00075000 C 10/21/16 75.0 0.00 0.45
RAI 161021P00027500 P 10/21/16 27.5 0.00 0.45
RAI 161021P00030000 P 10/21/16 30.0 0.00 0.45
RAI 161021P00032500 P 10/21/16 32.5 0.00 0.45
RAI 161021P00035000 P 10/21/16 35.0 0.00 0.45
RAI 161021P00037500 P 10/21/16 37.5 0.00 0.45
RAI 161021P00040000 P 10/21/16 40.0 0.00 0.50
RAI 161021P00042500 P 10/21/16 42.5 0.00 0.50
RAI 161021P00045000 P 10/21/16 45.0 0.05 0.30
RAI 161021P00047500 P 10/21/16 47.5 0.55 0.65
RAI 161021P00050000 P 10/21/16 50.0 1.40 1.70
RAI 161021P00052500 P 10/21/16 52.5 2.90 3.60
RAI 161021P00055000 P 10/21/16 55.0 5.10 6.00
RAI 161021P00057500 P 10/21/16 57.5 7.60 8.50
RAI 161021P00060000 P 10/21/16 60.0 10.30 11.10
RAI 161021P00065000 P 10/21/16 65.0 14.70 16.20
RAI 161021P00070000 P 10/21/16 70.0 18.90 21.20
RAI 161021P00075000 P 10/21/16 75.0 24.50 26.20
RAI 161118C00027500 C 11/18/16 27.5 22.00 23.00
RAI 161118C00030000 C 11/18/16 30.0 19.00 20.50
RAI 161118C00032500 C 11/18/16 32.5 16.50 18.00
RAI 161118C00035000 C 11/18/16 35.0 14.20 15.20
RAI 161118C00037500 C 11/18/16 37.5 11.70 12.70
RAI 161118C00040000 C 11/18/16 40.0 9.60 10.20
RAI 161118C00042500 C 11/18/16 42.5 7.10 7.80
RAI 161118C00045000 C 11/18/16 45.0 4.70 5.40
RAI 161118C00047500 C 11/18/16 47.5 2.95 3.10
RAI 161118C00050000 C 11/18/16 50.0 1.30 1.55
RAI 161118C00052500 C 11/18/16 52.5 0.45 0.60
RAI 161118C00055000 C 11/18/16 55.0 0.15 0.25
RAI 161118C00057500 C 11/18/16 57.5 0.00 0.15
RAI 161118C00060000 C 11/18/16 60.0 0.00 0.25
RAI 161118C00065000 C 11/18/16 65.0 0.00 0.30
RAI 161118C00070000 C 11/18/16 70.0 0.00 0.30
RAI 161118C00075000 C 11/18/16 75.0 0.00 0.30
RAI 161118P00027500 P 11/18/16 27.5 0.05 0.40
RAI 161118P00030000 P 11/18/16 30.0 0.05 0.40
RAI 161118P00032500 P 11/18/16 32.5 0.05 0.50
RAI 161118P00035000 P 11/18/16 35.0 0.10 0.50
RAI 161118P00037500 P 11/18/16 37.5 0.10 0.30
RAI 161118P00040000 P 11/18/16 40.0 0.15 0.40
RAI 161118P00042500 P 11/18/16 42.5 0.25 0.45
RAI 161118P00045000 P 11/18/16 45.0 0.40 0.60
RAI 161118P00047500 P 11/18/16 47.5 0.90 1.10
RAI 161118P00050000 P 11/18/16 50.0 1.80 2.00
RAI 161118P00052500 P 11/18/16 52.5 3.40 3.60
RAI 161118P00055000 P 11/18/16 55.0 5.40 6.00
RAI 161118P00057500 P 11/18/16 57.5 7.80 8.50
RAI 161118P00060000 P 11/18/16 60.0 10.30 11.00
RAI 161118P00065000 P 11/18/16 65.0 13.40 16.10
RAI 161118P00070000 P 11/18/16 70.0 19.80 21.10
RAI 161118P00075000 P 11/18/16 75.0 24.90 26.00
RAI 170120C00016250 C 01/20/17 16.3 33.20 34.30
RAI 170120C00017500 C 01/20/17 17.5 31.40 32.70
RAI 170120C00018750 C 01/20/17 18.8 30.50 32.00
RAI 170120C00020000 C 01/20/17 20.0 29.00 30.50
RAI 170120C00021250 C 01/20/17 21.3 28.20 29.30
RAI 170120C00022500 C 01/20/17 22.5 26.50 28.00
RAI 170120C00023750 C 01/20/17 23.8 25.50 26.80
RAI 170120C00025000 C 01/20/17 25.0 24.30 25.50
RAI 170120C00026250 C 01/20/17 26.3 23.00 24.00
RAI 170120C00027500 C 01/20/17 27.5 21.50 23.00
RAI 170120C00028750 C 01/20/17 28.8 20.50 21.50
RAI 170120C00030000 C 01/20/17 30.0 19.30 20.20
RAI 170120C00031250 C 01/20/17 31.3 18.00 19.00
RAI 170120C00032500 C 01/20/17 32.5 17.00 18.00
RAI 170120C00033750 C 01/20/17 33.8 15.30 16.80
RAI 170120C00035000 C 01/20/17 35.0 14.30 15.20
RAI 170120C00036250 C 01/20/17 36.3 12.80 14.30
RAI 170120C00037500 C 01/20/17 37.5 12.00 12.80
RAI 170120C00038750 C 01/20/17 38.8 10.80 11.50
RAI 170120C00040000 C 01/20/17 40.0 9.60 10.30
RAI 170120C00041250 C 01/20/17 41.3 8.20 9.10
RAI 170120C00042500 C 01/20/17 42.5 7.20 8.10
RAI 170120C00043750 C 01/20/17 43.8 6.20 6.80
RAI 170120C00045000 C 01/20/17 45.0 5.10 5.70
RAI 170120C00046250 C 01/20/17 46.3 4.10 4.70
RAI 170120C00047500 C 01/20/17 47.5 3.20 3.60
RAI 170120C00048750 C 01/20/17 48.8 2.30 2.75
RAI 170120C00050000 C 01/20/17 50.0 1.70 2.00
RAI 170120C00052500 C 01/20/17 52.5 0.85 1.00
RAI 170120C00055000 C 01/20/17 55.0 0.35 0.45
RAI 170120C00057500 C 01/20/17 57.5 0.10 0.40
RAI 170120C00060000 C 01/20/17 60.0 0.00 0.50
RAI 170120C00062500 C 01/20/17 62.5 0.00 0.50
RAI 170120C00065000 C 01/20/17 65.0 0.00 0.40
RAI 170120P00016250 P 01/20/17 16.3 0.00 0.45
RAI 170120P00017500 P 01/20/17 17.5 0.00 0.45
RAI 170120P00018750 P 01/20/17 18.8 0.05 0.30
RAI 170120P00020000 P 01/20/17 20.0 0.05 0.50
RAI 170120P00021250 P 01/20/17 21.3 0.05 0.50
RAI 170120P00022500 P 01/20/17 22.5 0.05 0.50
RAI 170120P00023750 P 01/20/17 23.8 0.10 0.50
RAI 170120P00025000 P 01/20/17 25.0 0.10 0.30
RAI 170120P00026250 P 01/20/17 26.3 0.10 0.50
RAI 170120P00027500 P 01/20/17 27.5 0.10 0.50
RAI 170120P00028750 P 01/20/17 28.8 0.10 0.50
RAI 170120P00030000 P 01/20/17 30.0 0.15 0.50
RAI 170120P00031250 P 01/20/17 31.3 0.15 0.55
RAI 170120P00032500 P 01/20/17 32.5 0.05 0.55
RAI 170120P00033750 P 01/20/17 33.8 0.05 0.55
RAI 170120P00035000 P 01/20/17 35.0 0.05 0.45
RAI 170120P00036250 P 01/20/17 36.3 0.15 0.60
RAI 170120P00037500 P 01/20/17 37.5 0.40 0.60
RAI 170120P00038750 P 01/20/17 38.8 0.15 0.65
RAI 170120P00040000 P 01/20/17 40.0 0.45 0.60
RAI 170120P00041250 P 01/20/17 41.3 0.40 0.80
RAI 170120P00042500 P 01/20/17 42.5 0.60 0.90
RAI 170120P00043750 P 01/20/17 43.8 0.65 0.95
RAI 170120P00045000 P 01/20/17 45.0 0.90 1.20
RAI 170120P00046250 P 01/20/17 46.3 1.30 1.50
RAI 170120P00047500 P 01/20/17 47.5 1.50 1.85
RAI 170120P00048750 P 01/20/17 48.8 2.00 2.25
RAI 170120P00050000 P 01/20/17 50.0 2.60 2.85
RAI 170120P00052500 P 01/20/17 52.5 4.00 4.50
RAI 170120P00055000 P 01/20/17 55.0 6.00 6.60
RAI 170120P00057500 P 01/20/17 57.5 7.00 9.00
RAI 170120P00060000 P 01/20/17 60.0 10.40 11.40
RAI 170120P00062500 P 01/20/17 62.5 13.10 14.10
RAI 170120P00065000 P 01/20/17 65.0 15.30 16.30
RAI 170217C00027500 C 02/17/17 27.5 22.00 23.00
RAI 170217C00030000 C 02/17/17 30.0 19.00 20.50
RAI 170217C00032500 C 02/17/17 32.5 16.70 18.00
RAI 170217C00035000 C 02/17/17 35.0 14.20 15.50
RAI 170217C00037500 C 02/17/17 37.5 11.80 12.80
RAI 170217C00040000 C 02/17/17 40.0 9.60 10.50
RAI 170217C00042500 C 02/17/17 42.5 7.30 8.20
RAI 170217C00045000 C 02/17/17 45.0 5.20 5.90
RAI 170217C00047500 C 02/17/17 47.5 3.40 3.90
RAI 170217C00050000 C 02/17/17 50.0 2.00 2.30
RAI 170217C00052500 C 02/17/17 52.5 1.00 1.15
RAI 170217C00055000 C 02/17/17 55.0 0.40 0.65
RAI 170217C00057500 C 02/17/17 57.5 0.15 0.50
RAI 170217C00060000 C 02/17/17 60.0 0.05 0.50
RAI 170217C00062500 C 02/17/17 62.5 0.00 0.50
RAI 170217C00065000 C 02/17/17 65.0 0.00 0.50
RAI 170217C00070000 C 02/17/17 70.0 0.00 0.50
RAI 170217C00075000 C 02/17/17 75.0 0.00 0.50
RAI 170217P00027500 P 02/17/17 27.5 0.15 0.50
RAI 170217P00030000 P 02/17/17 30.0 0.15 0.55
RAI 170217P00032500 P 02/17/17 32.5 0.20 0.55
RAI 170217P00035000 P 02/17/17 35.0 0.25 0.60
RAI 170217P00037500 P 02/17/17 37.5 0.35 0.70
RAI 170217P00040000 P 02/17/17 40.0 0.50 0.85
RAI 170217P00042500 P 02/17/17 42.5 0.80 1.00
RAI 170217P00045000 P 02/17/17 45.0 1.15 1.45
RAI 170217P00047500 P 02/17/17 47.5 1.75 2.10
RAI 170217P00050000 P 02/17/17 50.0 2.80 3.20
RAI 170217P00052500 P 02/17/17 52.5 4.20 4.80
RAI 170217P00055000 P 02/17/17 55.0 6.10 6.70
RAI 170217P00057500 P 02/17/17 57.5 8.30 9.00
RAI 170217P00060000 P 02/17/17 60.0 10.40 11.40
RAI 170217P00062500 P 02/17/17 62.5 13.10 14.10
RAI 170217P00065000 P 02/17/17 65.0 15.60 16.60
RAI 170217P00070000 P 02/17/17 70.0 19.40 21.30
RAI 170217P00075000 P 02/17/17 75.0 25.30 26.30
RAI 180119C00025000 C 01/19/18 25.0 24.60 25.40
RAI 180119C00027500 C 01/19/18 27.5 22.10 22.90
RAI 180119C00030000 C 01/19/18 30.0 19.60 20.40
RAI 180119C00032500 C 01/19/18 32.5 16.70 17.90
RAI 180119C00035000 C 01/19/18 35.0 14.60 15.40
RAI 180119C00037500 C 01/19/18 37.5 12.00 13.00
RAI 180119C00040000 C 01/19/18 40.0 9.90 10.90
RAI 180119C00042500 C 01/19/18 42.5 7.80 8.90
RAI 180119C00045000 C 01/19/18 45.0 6.30 7.10
RAI 180119C00047500 C 01/19/18 47.5 4.80 5.20
RAI 180119C00050000 C 01/19/18 50.0 3.50 4.20
RAI 180119C00052500 C 01/19/18 52.5 2.45 2.95
RAI 180119C00055000 C 01/19/18 55.0 1.65 2.00
RAI 180119C00057500 C 01/19/18 57.5 1.05 1.55
RAI 180119C00060000 C 01/19/18 60.0 0.75 1.00
RAI 180119C00062500 C 01/19/18 62.5 0.35 1.05
RAI 180119C00065000 C 01/19/18 65.0 0.20 0.90
RAI 180119C00070000 C 01/19/18 70.0 0.05 0.80
RAI 180119P00025000 P 01/19/18 25.0 0.40 0.75
RAI 180119P00027500 P 01/19/18 27.5 0.50 0.95
RAI 180119P00030000 P 01/19/18 30.0 0.65 1.05
RAI 180119P00032500 P 01/19/18 32.5 0.85 1.50
RAI 180119P00035000 P 01/19/18 35.0 1.10 1.45
RAI 180119P00037500 P 01/19/18 37.5 1.45 1.85
RAI 180119P00040000 P 01/19/18 40.0 1.90 2.35
RAI 180119P00042500 P 01/19/18 42.5 2.50 2.95
RAI 180119P00045000 P 01/19/18 45.0 3.20 3.80
RAI 180119P00047500 P 01/19/18 47.5 4.20 4.80
RAI 180119P00050000 P 01/19/18 50.0 5.40 6.00
RAI 180119P00052500 P 01/19/18 52.5 6.80 7.50
RAI 180119P00055000 P 01/19/18 55.0 8.40 9.20
RAI 180119P00057500 P 01/19/18 57.5 10.30 11.10
RAI 180119P00060000 P 01/19/18 60.0 12.30 13.20
RAI 180119P00062500 P 01/19/18 62.5 14.50 15.40
RAI 180119P00065000 P 01/19/18 65.0 16.80 17.70
RAI 180119P00070000 P 01/19/18 70.0 21.60 22.40

OPRA data is delayed 15 minutes.