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 Jul 28 2016 1:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAI 160819C00025000 C 08/19/16 25.0 23.70 25.70
RAI 160819C00027500 C 08/19/16 27.5 20.00 24.20
RAI 160819C00030000 C 08/19/16 30.0 17.70 20.70
RAI 160819C00032500 C 08/19/16 32.5 15.10 19.20
RAI 160819C00035000 C 08/19/16 35.0 12.60 16.80
RAI 160819C00037500 C 08/19/16 37.5 11.70 12.80
RAI 160819C00040000 C 08/19/16 40.0 9.20 10.20
RAI 160819C00042500 C 08/19/16 42.5 6.70 7.70
RAI 160819C00045000 C 08/19/16 45.0 4.30 5.20
RAI 160819C00047500 C 08/19/16 47.5 2.10 2.65
RAI 160819C00050000 C 08/19/16 50.0 0.70 0.80
RAI 160819C00052500 C 08/19/16 52.5 0.05 0.10
RAI 160819C00055000 C 08/19/16 55.0 0.00 0.05
RAI 160819C00057500 C 08/19/16 57.5 0.00 0.10
RAI 160819C00060000 C 08/19/16 60.0 0.00 0.05
RAI 160819C00065000 C 08/19/16 65.0 0.00 0.20
RAI 160819P00025000 P 08/19/16 25.0 0.00 0.20
RAI 160819P00027500 P 08/19/16 27.5 0.00 0.20
RAI 160819P00030000 P 08/19/16 30.0 0.00 0.05
RAI 160819P00032500 P 08/19/16 32.5 0.00 0.05
RAI 160819P00035000 P 08/19/16 35.0 0.00 0.05
RAI 160819P00037500 P 08/19/16 37.5 0.00 0.20
RAI 160819P00040000 P 08/19/16 40.0 0.00 0.10
RAI 160819P00042500 P 08/19/16 42.5 0.00 0.20
RAI 160819P00045000 P 08/19/16 45.0 0.00 0.15
RAI 160819P00047500 P 08/19/16 47.5 0.20 0.35
RAI 160819P00050000 P 08/19/16 50.0 0.85 1.00
RAI 160819P00052500 P 08/19/16 52.5 2.65 3.40
RAI 160819P00055000 P 08/19/16 55.0 4.80 5.80
RAI 160819P00057500 P 08/19/16 57.5 7.40 8.40
RAI 160819P00060000 P 08/19/16 60.0 8.30 11.10
RAI 160819P00065000 P 08/19/16 65.0 14.60 16.10
RAI 160916C00027500 C 09/16/16 27.5 21.20 22.80
RAI 160916C00030000 C 09/16/16 30.0 19.20 20.40
RAI 160916C00032500 C 09/16/16 32.5 16.40 18.20
RAI 160916C00035000 C 09/16/16 35.0 14.00 15.40
RAI 160916C00037500 C 09/16/16 37.5 11.60 12.90
RAI 160916C00040000 C 09/16/16 40.0 9.20 10.30
RAI 160916C00042500 C 09/16/16 42.5 6.80 7.80
RAI 160916C00045000 C 09/16/16 45.0 4.40 5.30
RAI 160916C00047500 C 09/16/16 47.5 2.50 2.90
RAI 160916C00050000 C 09/16/16 50.0 1.00 1.20
RAI 160916C00052500 C 09/16/16 52.5 0.15 0.30
RAI 160916C00055000 C 09/16/16 55.0 0.00 0.25
RAI 160916C00057500 C 09/16/16 57.5 0.00 0.20
RAI 160916C00060000 C 09/16/16 60.0 0.00 0.15
RAI 160916C00065000 C 09/16/16 65.0 0.00 0.20
RAI 160916C00070000 C 09/16/16 70.0 0.00 0.20
RAI 160916C00075000 C 09/16/16 75.0 0.00 0.20
RAI 160916P00027500 P 09/16/16 27.5 0.00 0.20
RAI 160916P00030000 P 09/16/16 30.0 0.00 0.25
RAI 160916P00032500 P 09/16/16 32.5 0.00 0.25
RAI 160916P00035000 P 09/16/16 35.0 0.00 0.25
RAI 160916P00037500 P 09/16/16 37.5 0.00 0.25
RAI 160916P00040000 P 09/16/16 40.0 0.05 0.30
RAI 160916P00042500 P 09/16/16 42.5 0.10 0.35
RAI 160916P00045000 P 09/16/16 45.0 0.20 0.30
RAI 160916P00047500 P 09/16/16 47.5 0.60 0.75
RAI 160916P00050000 P 09/16/16 50.0 1.50 1.65
RAI 160916P00052500 P 09/16/16 52.5 3.20 3.90
RAI 160916P00055000 P 09/16/16 55.0 5.30 6.50
RAI 160916P00057500 P 09/16/16 57.5 7.70 9.00
RAI 160916P00060000 P 09/16/16 60.0 10.10 11.70
RAI 160916P00065000 P 09/16/16 65.0 15.00 16.70
RAI 160916P00070000 P 09/16/16 70.0 20.00 22.20
RAI 160916P00075000 P 09/16/16 75.0 25.10 26.40
RAI 161118C00027500 C 11/18/16 27.5 21.70 22.80
RAI 161118C00030000 C 11/18/16 30.0 19.20 20.50
RAI 161118C00032500 C 11/18/16 32.5 16.70 18.80
RAI 161118C00035000 C 11/18/16 35.0 13.90 15.40
RAI 161118C00037500 C 11/18/16 37.5 11.80 13.10
RAI 161118C00040000 C 11/18/16 40.0 9.30 10.50
RAI 161118C00042500 C 11/18/16 42.5 6.90 8.00
RAI 161118C00045000 C 11/18/16 45.0 4.70 5.50
RAI 161118C00047500 C 11/18/16 47.5 3.10 3.50
RAI 161118C00050000 C 11/18/16 50.0 1.50 1.90
RAI 161118C00052500 C 11/18/16 52.5 0.65 0.90
RAI 161118C00055000 C 11/18/16 55.0 0.25 0.45
RAI 161118C00057500 C 11/18/16 57.5 0.05 0.40
RAI 161118C00060000 C 11/18/16 60.0 0.00 0.30
RAI 161118C00065000 C 11/18/16 65.0 0.00 0.15
RAI 161118C00070000 C 11/18/16 70.0 0.00 0.25
RAI 161118C00075000 C 11/18/16 75.0 0.00 0.25
RAI 161118P00027500 P 11/18/16 27.5 0.05 0.35
RAI 161118P00030000 P 11/18/16 30.0 0.05 0.35
RAI 161118P00032500 P 11/18/16 32.5 0.05 0.40
RAI 161118P00035000 P 11/18/16 35.0 0.10 0.40
RAI 161118P00037500 P 11/18/16 37.5 0.20 0.30
RAI 161118P00040000 P 11/18/16 40.0 0.20 0.55
RAI 161118P00042500 P 11/18/16 42.5 0.40 0.60
RAI 161118P00045000 P 11/18/16 45.0 0.70 0.85
RAI 161118P00047500 P 11/18/16 47.5 1.30 1.45
RAI 161118P00050000 P 11/18/16 50.0 2.25 2.40
RAI 161118P00052500 P 11/18/16 52.5 3.70 4.40
RAI 161118P00055000 P 11/18/16 55.0 5.60 6.50
RAI 161118P00057500 P 11/18/16 57.5 7.60 9.20
RAI 161118P00060000 P 11/18/16 60.0 10.10 11.30
RAI 161118P00065000 P 11/18/16 65.0 15.00 16.60
RAI 161118P00070000 P 11/18/16 70.0 18.70 22.90
RAI 161118P00075000 P 11/18/16 75.0 24.80 26.70
RAI 170120C00016250 C 01/20/17 16.3 32.70 34.10
RAI 170120C00017500 C 01/20/17 17.5 31.30 33.00
RAI 170120C00018750 C 01/20/17 18.8 30.10 31.80
RAI 170120C00020000 C 01/20/17 20.0 28.80 30.50
RAI 170120C00021250 C 01/20/17 21.3 27.90 29.10
RAI 170120C00022500 C 01/20/17 22.5 26.40 28.00
RAI 170120C00023750 C 01/20/17 23.8 25.10 26.80
RAI 170120C00025000 C 01/20/17 25.0 23.70 25.50
RAI 170120C00026250 C 01/20/17 26.3 22.60 24.30
RAI 170120C00027500 C 01/20/17 27.5 21.40 23.00
RAI 170120C00028750 C 01/20/17 28.8 20.10 21.80
RAI 170120C00030000 C 01/20/17 30.0 18.90 20.90
RAI 170120C00031250 C 01/20/17 31.3 17.60 19.30
RAI 170120C00032500 C 01/20/17 32.5 16.50 18.10
RAI 170120C00033750 C 01/20/17 33.8 15.50 16.80
RAI 170120C00035000 C 01/20/17 35.0 13.90 15.60
RAI 170120C00036250 C 01/20/17 36.3 12.70 14.80
RAI 170120C00037500 C 01/20/17 37.5 11.80 13.00
RAI 170120C00038750 C 01/20/17 38.8 10.60 11.80
RAI 170120C00040000 C 01/20/17 40.0 9.50 10.40
RAI 170120C00041250 C 01/20/17 41.3 8.20 9.40
RAI 170120C00042500 C 01/20/17 42.5 7.10 8.10
RAI 170120C00043750 C 01/20/17 43.8 6.10 7.00
RAI 170120C00045000 C 01/20/17 45.0 5.10 5.90
RAI 170120C00046250 C 01/20/17 46.3 4.20 4.90
RAI 170120C00047500 C 01/20/17 47.5 3.20 3.80
RAI 170120C00048750 C 01/20/17 48.8 2.50 3.00
RAI 170120C00050000 C 01/20/17 50.0 2.20 2.30
RAI 170120C00052500 C 01/20/17 52.5 1.15 1.25
RAI 170120C00055000 C 01/20/17 55.0 0.55 0.65
RAI 170120C00057500 C 01/20/17 57.5 0.30 0.50
RAI 170120C00060000 C 01/20/17 60.0 0.15 0.45
RAI 170120C00062500 C 01/20/17 62.5 0.00 0.35
RAI 170120C00065000 C 01/20/17 65.0 0.00 0.35
RAI 170120P00016250 P 01/20/17 16.3 0.00 0.40
RAI 170120P00017500 P 01/20/17 17.5 0.00 0.40
RAI 170120P00018750 P 01/20/17 18.8 0.05 0.30
RAI 170120P00020000 P 01/20/17 20.0 0.05 0.45
RAI 170120P00021250 P 01/20/17 21.3 0.05 0.45
RAI 170120P00022500 P 01/20/17 22.5 0.05 0.45
RAI 170120P00023750 P 01/20/17 23.8 0.05 0.45
RAI 170120P00025000 P 01/20/17 25.0 0.10 0.25
RAI 170120P00026250 P 01/20/17 26.3 0.15 0.25
RAI 170120P00027500 P 01/20/17 27.5 0.10 0.35
RAI 170120P00028750 P 01/20/17 28.8 0.10 0.50
RAI 170120P00030000 P 01/20/17 30.0 0.15 0.55
RAI 170120P00031250 P 01/20/17 31.3 0.15 0.55
RAI 170120P00032500 P 01/20/17 32.5 0.15 0.50
RAI 170120P00033750 P 01/20/17 33.8 0.25 0.60
RAI 170120P00035000 P 01/20/17 35.0 0.40 0.50
RAI 170120P00036250 P 01/20/17 36.3 0.35 0.65
RAI 170120P00037500 P 01/20/17 37.5 0.50 0.65
RAI 170120P00038750 P 01/20/17 38.8 0.55 0.70
RAI 170120P00040000 P 01/20/17 40.0 0.60 0.75
RAI 170120P00041250 P 01/20/17 41.3 0.70 0.85
RAI 170120P00042500 P 01/20/17 42.5 0.85 1.00
RAI 170120P00043750 P 01/20/17 43.8 1.00 1.10
RAI 170120P00045000 P 01/20/17 45.0 1.25 1.35
RAI 170120P00046250 P 01/20/17 46.3 1.55 1.65
RAI 170120P00047500 P 01/20/17 47.5 1.95 2.05
RAI 170120P00048750 P 01/20/17 48.8 2.40 2.45
RAI 170120P00050000 P 01/20/17 50.0 2.90 3.10
RAI 170120P00052500 P 01/20/17 52.5 4.30 5.10
RAI 170120P00055000 P 01/20/17 55.0 6.30 7.10
RAI 170120P00057500 P 01/20/17 57.5 8.30 9.40
RAI 170120P00060000 P 01/20/17 60.0 10.60 11.70
RAI 170120P00062500 P 01/20/17 62.5 12.90 14.20
RAI 170120P00065000 P 01/20/17 65.0 15.50 16.60
RAI 170217C00027500 C 02/17/17 27.5 21.30 22.90
RAI 170217C00030000 C 02/17/17 30.0 19.20 20.50
RAI 170217C00032500 C 02/17/17 32.5 16.20 18.10
RAI 170217C00035000 C 02/17/17 35.0 14.10 15.60
RAI 170217C00037500 C 02/17/17 37.5 11.80 13.20
RAI 170217C00040000 C 02/17/17 40.0 9.20 10.50
RAI 170217C00042500 C 02/17/17 42.5 7.20 8.30
RAI 170217C00045000 C 02/17/17 45.0 5.30 6.10
RAI 170217C00047500 C 02/17/17 47.5 3.40 4.10
RAI 170217C00050000 C 02/17/17 50.0 2.20 2.55
RAI 170217C00052500 C 02/17/17 52.5 1.15 1.45
RAI 170217C00055000 C 02/17/17 55.0 0.60 0.80
RAI 170217C00057500 C 02/17/17 57.5 0.25 0.60
RAI 170217C00060000 C 02/17/17 60.0 0.10 0.50
RAI 170217C00062500 C 02/17/17 62.5 0.00 0.40
RAI 170217C00065000 C 02/17/17 65.0 0.00 0.35
RAI 170217C00070000 C 02/17/17 70.0 0.00 0.35
RAI 170217C00075000 C 02/17/17 75.0 0.00 0.35
RAI 170217P00027500 P 02/17/17 27.5 0.15 0.30
RAI 170217P00030000 P 02/17/17 30.0 0.15 0.50
RAI 170217P00032500 P 02/17/17 32.5 0.20 0.60
RAI 170217P00035000 P 02/17/17 35.0 0.30 0.65
RAI 170217P00037500 P 02/17/17 37.5 0.40 0.75
RAI 170217P00040000 P 02/17/17 40.0 0.65 0.80
RAI 170217P00042500 P 02/17/17 42.5 0.90 1.20
RAI 170217P00045000 P 02/17/17 45.0 1.40 1.55
RAI 170217P00047500 P 02/17/17 47.5 2.10 2.30
RAI 170217P00050000 P 02/17/17 50.0 3.10 3.40
RAI 170217P00052500 P 02/17/17 52.5 4.50 5.30
RAI 170217P00055000 P 02/17/17 55.0 6.30 7.20
RAI 170217P00057500 P 02/17/17 57.5 8.50 9.40
RAI 170217P00060000 P 02/17/17 60.0 10.60 11.70
RAI 170217P00062500 P 02/17/17 62.5 12.90 14.20
RAI 170217P00065000 P 02/17/17 65.0 15.40 16.90
RAI 170217P00070000 P 02/17/17 70.0 20.20 22.10
RAI 170217P00075000 P 02/17/17 75.0 25.40 26.70
RAI 180119C00025000 C 01/19/18 25.0 23.90 25.50
RAI 180119C00027500 C 01/19/18 27.5 21.50 23.20
RAI 180119C00030000 C 01/19/18 30.0 19.00 20.70
RAI 180119C00032500 C 01/19/18 32.5 16.70 18.20
RAI 180119C00035000 C 01/19/18 35.0 14.10 15.70
RAI 180119C00037500 C 01/19/18 37.5 12.00 13.30
RAI 180119C00040000 C 01/19/18 40.0 9.60 11.10
RAI 180119C00042500 C 01/19/18 42.5 8.00 9.10
RAI 180119C00045000 C 01/19/18 45.0 6.30 7.50
RAI 180119C00047500 C 01/19/18 47.5 4.80 5.90
RAI 180119C00050000 C 01/19/18 50.0 3.60 4.30
RAI 180119C00052500 C 01/19/18 52.5 2.60 3.20
RAI 180119C00055000 C 01/19/18 55.0 1.75 2.20
RAI 180119C00057500 C 01/19/18 57.5 1.15 1.70
RAI 180119C00060000 C 01/19/18 60.0 0.50 1.25
RAI 180119C00062500 C 01/19/18 62.5 0.40 0.85
RAI 180119C00065000 C 01/19/18 65.0 0.25 1.00
RAI 180119C00070000 C 01/19/18 70.0 0.05 0.30
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 0.70 1.05
RAI 180119P00032500 P 01/19/18 32.5 0.90 1.65
RAI 180119P00035000 P 01/19/18 35.0 1.20 1.60
RAI 180119P00037500 P 01/19/18 37.5 1.40 2.00
RAI 180119P00040000 P 01/19/18 40.0 1.95 2.40
RAI 180119P00042500 P 01/19/18 42.5 2.50 3.20
RAI 180119P00045000 P 01/19/18 45.0 3.20 4.10
RAI 180119P00047500 P 01/19/18 47.5 4.50 5.20
RAI 180119P00050000 P 01/19/18 50.0 5.30 6.50
RAI 180119P00052500 P 01/19/18 52.5 7.20 8.00
RAI 180119P00055000 P 01/19/18 55.0 8.80 9.70
RAI 180119P00057500 P 01/19/18 57.5 10.70 11.60
RAI 180119P00060000 P 01/19/18 60.0 12.40 13.70
RAI 180119P00062500 P 01/19/18 62.5 14.40 16.10
RAI 180119P00065000 P 01/19/18 65.0 17.10 18.20
RAI 180119P00070000 P 01/19/18 70.0 21.40 23.00

OPRA data is delayed 15 minutes.