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 (2016-10-21)Premium Content

Reynolds American Inc (RAI)
As of Dec 2 2016 12:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAI 161216C00025000 C 12/16/16 25.0 27.00 31.50
RAI 161216C00027500 C 12/16/16 27.5 24.50 29.20
RAI 161216C00030000 C 12/16/16 30.0 22.00 26.80
RAI 161216C00032500 C 12/16/16 32.5 19.50 24.20
RAI 161216C00035000 C 12/16/16 35.0 17.00 21.70
RAI 161216C00037500 C 12/16/16 37.5 14.50 19.20
RAI 161216C00040000 C 12/16/16 40.0 12.30 16.50
RAI 161216C00042500 C 12/16/16 42.5 9.90 14.40
RAI 161216C00045000 C 12/16/16 45.0 7.10 11.70
RAI 161216C00047500 C 12/16/16 47.5 5.60 9.20
RAI 161216C00050000 C 12/16/16 50.0 3.50 5.30
RAI 161216C00052500 C 12/16/16 52.5 1.70 2.80
RAI 161216C00055000 C 12/16/16 55.0 0.50 0.65
RAI 161216C00057500 C 12/16/16 57.5 0.00 0.35
RAI 161216C00060000 C 12/16/16 60.0 0.00 0.60
RAI 161216C00062500 C 12/16/16 62.5 0.00 0.95
RAI 161216C00065000 C 12/16/16 65.0 0.00 0.25
RAI 161216C00070000 C 12/16/16 70.0 0.00 0.85
RAI 161216P00025000 P 12/16/16 25.0 0.00 0.80
RAI 161216P00027500 P 12/16/16 27.5 0.00 1.35
RAI 161216P00030000 P 12/16/16 30.0 0.00 0.90
RAI 161216P00032500 P 12/16/16 32.5 0.00 0.80
RAI 161216P00035000 P 12/16/16 35.0 0.00 0.80
RAI 161216P00037500 P 12/16/16 37.5 0.00 3.90
RAI 161216P00040000 P 12/16/16 40.0 0.00 1.15
RAI 161216P00042500 P 12/16/16 42.5 0.00 0.20
RAI 161216P00045000 P 12/16/16 45.0 0.05 0.15
RAI 161216P00047500 P 12/16/16 47.5 0.00 0.50
RAI 161216P00050000 P 12/16/16 50.0 0.10 0.40
RAI 161216P00052500 P 12/16/16 52.5 0.40 0.65
RAI 161216P00055000 P 12/16/16 55.0 1.40 1.70
RAI 161216P00057500 P 12/16/16 57.5 1.60 6.00
RAI 161216P00060000 P 12/16/16 60.0 4.00 8.40
RAI 161216P00062500 P 12/16/16 62.5 6.50 11.00
RAI 161216P00065000 P 12/16/16 65.0 9.00 13.40
RAI 161216P00070000 P 12/16/16 70.0 15.20 17.50
RAI 170120C00016250 C 01/20/17 16.3 35.80 40.40
RAI 170120C00017500 C 01/20/17 17.5 34.50 39.20
RAI 170120C00018750 C 01/20/17 18.8 33.30 38.00
RAI 170120C00020000 C 01/20/17 20.0 32.00 36.70
RAI 170120C00021250 C 01/20/17 21.3 30.80 35.50
RAI 170120C00022500 C 01/20/17 22.5 29.50 34.20
RAI 170120C00023750 C 01/20/17 23.8 28.30 33.00
RAI 170120C00025000 C 01/20/17 25.0 27.00 31.70
RAI 170120C00026250 C 01/20/17 26.3 25.80 30.50
RAI 170120C00027500 C 01/20/17 27.5 24.50 28.10
RAI 170120C00028750 C 01/20/17 28.8 23.30 28.00
RAI 170120C00030000 C 01/20/17 30.0 22.00 26.80
RAI 170120C00031250 C 01/20/17 31.3 20.80 25.50
RAI 170120C00032500 C 01/20/17 32.5 19.50 24.20
RAI 170120C00033750 C 01/20/17 33.8 18.70 23.00
RAI 170120C00035000 C 01/20/17 35.0 17.10 21.80
RAI 170120C00036250 C 01/20/17 36.3 16.20 20.50
RAI 170120C00037500 C 01/20/17 37.5 14.50 19.20
RAI 170120C00038750 C 01/20/17 38.8 14.60 17.00
RAI 170120C00040000 C 01/20/17 40.0 13.40 15.50
RAI 170120C00041250 C 01/20/17 41.3 12.10 14.50
RAI 170120C00042500 C 01/20/17 42.5 11.00 12.90
RAI 170120C00043750 C 01/20/17 43.8 9.90 11.60
RAI 170120C00045000 C 01/20/17 45.0 8.70 10.20
RAI 170120C00046250 C 01/20/17 46.3 7.40 8.30
RAI 170120C00047500 C 01/20/17 47.5 6.20 7.10
RAI 170120C00048750 C 01/20/17 48.8 5.20 6.60
RAI 170120C00050000 C 01/20/17 50.0 4.00 5.60
RAI 170120C00052500 C 01/20/17 52.5 2.40 3.60
RAI 170120C00055000 C 01/20/17 55.0 1.10 1.30
RAI 170120C00057500 C 01/20/17 57.5 0.20 0.60
RAI 170120C00060000 C 01/20/17 60.0 0.00 0.25
RAI 170120C00062500 C 01/20/17 62.5 0.00 0.50
RAI 170120C00065000 C 01/20/17 65.0 0.00 0.75
RAI 170120C00070000 C 01/20/17 70.0 0.00 0.90
RAI 170120C00075000 C 01/20/17 75.0 0.00 1.20
RAI 170120C00080000 C 01/20/17 80.0 0.00 0.85
RAI 170120P00016250 P 01/20/17 16.3 0.00 1.30
RAI 170120P00017500 P 01/20/17 17.5 0.00 1.45
RAI 170120P00018750 P 01/20/17 18.8 0.00 0.30
RAI 170120P00020000 P 01/20/17 20.0 0.00 0.05
RAI 170120P00021250 P 01/20/17 21.3 0.00 1.05
RAI 170120P00022500 P 01/20/17 22.5 0.00 0.85
RAI 170120P00023750 P 01/20/17 23.8 0.00 0.80
RAI 170120P00025000 P 01/20/17 25.0 0.00 0.85
RAI 170120P00026250 P 01/20/17 26.3 0.00 0.80
RAI 170120P00027500 P 01/20/17 27.5 0.00 1.05
RAI 170120P00028750 P 01/20/17 28.8 0.00 1.15
RAI 170120P00030000 P 01/20/17 30.0 0.00 0.85
RAI 170120P00031250 P 01/20/17 31.3 0.00 0.05
RAI 170120P00032500 P 01/20/17 32.5 0.00 0.05
RAI 170120P00033750 P 01/20/17 33.8 0.00 0.35
RAI 170120P00035000 P 01/20/17 35.0 0.00 0.65
RAI 170120P00036250 P 01/20/17 36.3 0.00 0.65
RAI 170120P00037500 P 01/20/17 37.5 0.05 0.15
RAI 170120P00038750 P 01/20/17 38.8 0.05 0.25
RAI 170120P00040000 P 01/20/17 40.0 0.10 0.25
RAI 170120P00041250 P 01/20/17 41.3 0.00 0.25
RAI 170120P00042500 P 01/20/17 42.5 0.10 0.25
RAI 170120P00043750 P 01/20/17 43.8 0.00 0.25
RAI 170120P00045000 P 01/20/17 45.0 0.15 0.50
RAI 170120P00046250 P 01/20/17 46.3 0.05 0.55
RAI 170120P00047500 P 01/20/17 47.5 0.20 0.60
RAI 170120P00048750 P 01/20/17 48.8 0.20 0.70
RAI 170120P00050000 P 01/20/17 50.0 0.40 0.90
RAI 170120P00052500 P 01/20/17 52.5 0.70 1.25
RAI 170120P00055000 P 01/20/17 55.0 2.00 2.30
RAI 170120P00057500 P 01/20/17 57.5 3.50 4.60
RAI 170120P00060000 P 01/20/17 60.0 5.30 7.00
RAI 170120P00062500 P 01/20/17 62.5 6.30 10.80
RAI 170120P00065000 P 01/20/17 65.0 8.70 13.20
RAI 170120P00070000 P 01/20/17 70.0 13.90 18.40
RAI 170120P00075000 P 01/20/17 75.0 18.90 23.40
RAI 170120P00080000 P 01/20/17 80.0 23.90 28.40
RAI 170217C00027500 C 02/17/17 27.5 24.50 29.20
RAI 170217C00030000 C 02/17/17 30.0 22.00 26.70
RAI 170217C00032500 C 02/17/17 32.5 19.50 24.10
RAI 170217C00035000 C 02/17/17 35.0 17.10 21.80
RAI 170217C00037500 C 02/17/17 37.5 15.00 19.40
RAI 170217C00040000 C 02/17/17 40.0 12.60 16.80
RAI 170217C00042500 C 02/17/17 42.5 9.90 14.30
RAI 170217C00045000 C 02/17/17 45.0 8.80 10.30
RAI 170217C00047500 C 02/17/17 47.5 6.70 8.40
RAI 170217C00050000 C 02/17/17 50.0 4.40 6.00
RAI 170217C00052500 C 02/17/17 52.5 2.55 4.40
RAI 170217C00055000 C 02/17/17 55.0 1.35 2.35
RAI 170217C00057500 C 02/17/17 57.5 0.50 0.95
RAI 170217C00060000 C 02/17/17 60.0 0.05 0.55
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 1.25
RAI 170217C00075000 C 02/17/17 75.0 0.00 0.85
RAI 170217P00027500 P 02/17/17 27.5 0.00 1.10
RAI 170217P00030000 P 02/17/17 30.0 0.00 1.15
RAI 170217P00032500 P 02/17/17 32.5 0.00 0.50
RAI 170217P00035000 P 02/17/17 35.0 0.00 0.50
RAI 170217P00037500 P 02/17/17 37.5 0.00 0.50
RAI 170217P00040000 P 02/17/17 40.0 0.00 0.90
RAI 170217P00042500 P 02/17/17 42.5 0.00 0.50
RAI 170217P00045000 P 02/17/17 45.0 0.15 0.60
RAI 170217P00047500 P 02/17/17 47.5 0.50 0.80
RAI 170217P00050000 P 02/17/17 50.0 0.70 1.15
RAI 170217P00052500 P 02/17/17 52.5 0.80 2.00
RAI 170217P00055000 P 02/17/17 55.0 2.40 3.10
RAI 170217P00057500 P 02/17/17 57.5 2.95 4.80
RAI 170217P00060000 P 02/17/17 60.0 4.10 7.60
RAI 170217P00062500 P 02/17/17 62.5 6.30 10.90
RAI 170217P00065000 P 02/17/17 65.0 8.70 13.10
RAI 170217P00070000 P 02/17/17 70.0 13.90 18.40
RAI 170217P00075000 P 02/17/17 75.0 18.90 23.40
RAI 170519C00025000 C 05/19/17 25.0 27.00 31.70
RAI 170519C00027500 C 05/19/17 27.5 24.50 29.20
RAI 170519C00030000 C 05/19/17 30.0 22.00 26.70
RAI 170519C00032500 C 05/19/17 32.5 19.50 24.20
RAI 170519C00035000 C 05/19/17 35.0 17.10 21.80
RAI 170519C00037500 C 05/19/17 37.5 14.50 18.90
RAI 170519C00040000 C 05/19/17 40.0 12.10 16.50
RAI 170519C00042500 C 05/19/17 42.5 9.60 14.20
RAI 170519C00045000 C 05/19/17 45.0 8.80 10.50
RAI 170519C00047500 C 05/19/17 47.5 6.70 8.50
RAI 170519C00050000 C 05/19/17 50.0 5.00 6.30
RAI 170519C00052500 C 05/19/17 52.5 3.10 4.00
RAI 170519C00055000 C 05/19/17 55.0 2.00 2.50
RAI 170519C00057500 C 05/19/17 57.5 1.05 1.50
RAI 170519C00060000 C 05/19/17 60.0 0.35 0.80
RAI 170519C00062500 C 05/19/17 62.5 0.05 0.55
RAI 170519C00065000 C 05/19/17 65.0 0.00 1.75
RAI 170519C00070000 C 05/19/17 70.0 0.00 1.45
RAI 170519P00025000 P 05/19/17 25.0 0.00 0.25
RAI 170519P00027500 P 05/19/17 27.5 0.00 0.10
RAI 170519P00030000 P 05/19/17 30.0 0.00 0.50
RAI 170519P00032500 P 05/19/17 32.5 0.00 0.50
RAI 170519P00035000 P 05/19/17 35.0 0.05 0.50
RAI 170519P00037500 P 05/19/17 37.5 0.05 0.55
RAI 170519P00040000 P 05/19/17 40.0 0.15 0.55
RAI 170519P00042500 P 05/19/17 42.5 0.25 0.70
RAI 170519P00045000 P 05/19/17 45.0 0.40 0.90
RAI 170519P00047500 P 05/19/17 47.5 0.75 1.40
RAI 170519P00050000 P 05/19/17 50.0 1.30 2.00
RAI 170519P00052500 P 05/19/17 52.5 2.00 2.80
RAI 170519P00055000 P 05/19/17 55.0 3.10 4.00
RAI 170519P00057500 P 05/19/17 57.5 3.60 6.90
RAI 170519P00060000 P 05/19/17 60.0 5.40 8.80
RAI 170519P00062500 P 05/19/17 62.5 6.90 11.30
RAI 170519P00065000 P 05/19/17 65.0 9.10 13.60
RAI 170519P00070000 P 05/19/17 70.0 15.00 18.20
RAI 180119C00025000 C 01/19/18 25.0 27.00 31.70
RAI 180119C00027500 C 01/19/18 27.5 24.50 29.20
RAI 180119C00030000 C 01/19/18 30.0 22.00 26.70
RAI 180119C00032500 C 01/19/18 32.5 19.50 24.20
RAI 180119C00035000 C 01/19/18 35.0 17.70 20.80
RAI 180119C00037500 C 01/19/18 37.5 15.20 18.10
RAI 180119C00040000 C 01/19/18 40.0 12.80 15.60
RAI 180119C00042500 C 01/19/18 42.5 10.50 13.30
RAI 180119C00045000 C 01/19/18 45.0 8.80 10.70
RAI 180119C00047500 C 01/19/18 47.5 6.70 8.40
RAI 180119C00050000 C 01/19/18 50.0 5.20 6.60
RAI 180119C00052500 C 01/19/18 52.5 2.60 5.00
RAI 180119C00055000 C 01/19/18 55.0 1.60 4.40
RAI 180119C00057500 C 01/19/18 57.5 1.10 2.30
RAI 180119C00060000 C 01/19/18 60.0 0.75 2.70
RAI 180119C00062500 C 01/19/18 62.5 0.25 2.50
RAI 180119C00065000 C 01/19/18 65.0 0.00 1.00
RAI 180119C00070000 C 01/19/18 70.0 0.00 1.00
RAI 180119P00025000 P 01/19/18 25.0 0.00 0.40
RAI 180119P00027500 P 01/19/18 27.5 0.00 0.95
RAI 180119P00030000 P 01/19/18 30.0 0.00 1.00
RAI 180119P00032500 P 01/19/18 32.5 0.00 1.00
RAI 180119P00035000 P 01/19/18 35.0 0.15 1.00
RAI 180119P00037500 P 01/19/18 37.5 0.10 1.10
RAI 180119P00040000 P 01/19/18 40.0 0.30 1.50
RAI 180119P00042500 P 01/19/18 42.5 0.90 1.55
RAI 180119P00045000 P 01/19/18 45.0 0.95 1.95
RAI 180119P00047500 P 01/19/18 47.5 1.70 2.45
RAI 180119P00050000 P 01/19/18 50.0 2.00 4.10
RAI 180119P00052500 P 01/19/18 52.5 2.80 6.00
RAI 180119P00055000 P 01/19/18 55.0 2.90 6.60
RAI 180119P00057500 P 01/19/18 57.5 5.30 8.60
RAI 180119P00060000 P 01/19/18 60.0 7.10 9.10
RAI 180119P00062500 P 01/19/18 62.5 9.10 11.50
RAI 180119P00065000 P 01/19/18 65.0 10.70 14.60
RAI 180119P00070000 P 01/19/18 70.0 15.30 19.40
RAI 190118C00025000 C 01/18/19 25.0 27.00 31.80
RAI 190118C00027500 C 01/18/19 27.5 24.50 29.20
RAI 190118C00030000 C 01/18/19 30.0 22.00 26.70
RAI 190118C00032500 C 01/18/19 32.5 19.50 24.20
RAI 190118C00035000 C 01/18/19 35.0 17.00 21.70
RAI 190118C00037500 C 01/18/19 37.5 14.50 19.20
RAI 190118C00040000 C 01/18/19 40.0 12.00 16.70
RAI 190118C00042500 C 01/18/19 42.5 9.60 14.20
RAI 190118C00045000 C 01/18/19 45.0 7.50 11.30
RAI 190118C00047500 C 01/18/19 47.5 5.50 9.40
RAI 190118C00050000 C 01/18/19 50.0 4.00 8.10
RAI 190118C00052500 C 01/18/19 52.5 2.00 6.00
RAI 190118C00055000 C 01/18/19 55.0 1.00 4.90
RAI 190118C00057500 C 01/18/19 57.5 0.00 4.50
RAI 190118C00060000 C 01/18/19 60.0 0.00 4.80
RAI 190118C00062500 C 01/18/19 62.5 0.00 4.30
RAI 190118C00065000 C 01/18/19 65.0 0.00 3.60
RAI 190118C00070000 C 01/18/19 70.0 0.00 1.65
RAI 190118P00025000 P 01/18/19 25.0 0.00 0.70
RAI 190118P00027500 P 01/18/19 27.5 0.00 4.80
RAI 190118P00030000 P 01/18/19 30.0 0.00 2.30
RAI 190118P00032500 P 01/18/19 32.5 0.00 4.50
RAI 190118P00035000 P 01/18/19 35.0 0.00 1.70
RAI 190118P00037500 P 01/18/19 37.5 0.00 2.50
RAI 190118P00040000 P 01/18/19 40.0 0.00 3.50
RAI 190118P00042500 P 01/18/19 42.5 0.00 3.30
RAI 190118P00045000 P 01/18/19 45.0 0.00 3.90
RAI 190118P00047500 P 01/18/19 47.5 0.10 4.10
RAI 190118P00050000 P 01/18/19 50.0 1.65 5.90
RAI 190118P00052500 P 01/18/19 52.5 2.00 6.10
RAI 190118P00055000 P 01/18/19 55.0 3.00 7.40
RAI 190118P00057500 P 01/18/19 57.5 5.70 9.40
RAI 190118P00060000 P 01/18/19 60.0 6.80 11.20
RAI 190118P00062500 P 01/18/19 62.5 8.20 12.70
RAI 190118P00065000 P 01/18/19 65.0 10.50 15.00
RAI 190118P00070000 P 01/18/19 70.0 15.50 20.00

OPRA data is delayed 15 minutes.