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 Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAI 161021C00027500 C 10/21/16 27.5 19.30 20.90
RAI 161021C00030000 C 10/21/16 30.0 15.10 19.60
RAI 161021C00032500 C 10/21/16 32.5 12.80 17.20
RAI 161021C00035000 C 10/21/16 35.0 10.30 14.50
RAI 161021C00037500 C 10/21/16 37.5 7.80 12.10
RAI 161021C00040000 C 10/21/16 40.0 5.70 9.60
RAI 161021C00042500 C 10/21/16 42.5 4.40 5.60
RAI 161021C00045000 C 10/21/16 45.0 2.35 3.20
RAI 161021C00047500 C 10/21/16 47.5 0.60 0.75
RAI 161021C00050000 C 10/21/16 50.0 0.05 0.20
RAI 161021C00052500 C 10/21/16 52.5 0.00 0.20
RAI 161021C00055000 C 10/21/16 55.0 0.00 0.15
RAI 161021C00057500 C 10/21/16 57.5 0.00 0.20
RAI 161021C00060000 C 10/21/16 60.0 0.00 0.40
RAI 161021C00065000 C 10/21/16 65.0 0.00 0.40
RAI 161021C00070000 C 10/21/16 70.0 0.00 0.40
RAI 161021C00075000 C 10/21/16 75.0 0.00 0.40
RAI 161021P00027500 P 10/21/16 27.5 0.00 0.15
RAI 161021P00030000 P 10/21/16 30.0 0.00 0.40
RAI 161021P00032500 P 10/21/16 32.5 0.00 0.15
RAI 161021P00035000 P 10/21/16 35.0 0.00 0.20
RAI 161021P00037500 P 10/21/16 37.5 0.00 0.20
RAI 161021P00040000 P 10/21/16 40.0 0.00 0.20
RAI 161021P00042500 P 10/21/16 42.5 0.00 0.15
RAI 161021P00045000 P 10/21/16 45.0 0.20 0.35
RAI 161021P00047500 P 10/21/16 47.5 0.90 1.05
RAI 161021P00050000 P 10/21/16 50.0 2.25 3.20
RAI 161021P00052500 P 10/21/16 52.5 4.70 5.80
RAI 161021P00055000 P 10/21/16 55.0 5.40 9.90
RAI 161021P00057500 P 10/21/16 57.5 7.90 12.30
RAI 161021P00060000 P 10/21/16 60.0 10.40 14.70
RAI 161021P00065000 P 10/21/16 65.0 15.40 19.70
RAI 161021P00070000 P 10/21/16 70.0 20.40 24.60
RAI 161021P00075000 P 10/21/16 75.0 26.90 28.60
RAI 161118C00027500 C 11/18/16 27.5 19.20 21.00
RAI 161118C00030000 C 11/18/16 30.0 16.80 18.20
RAI 161118C00032500 C 11/18/16 32.5 12.60 17.10
RAI 161118C00035000 C 11/18/16 35.0 10.10 14.60
RAI 161118C00037500 C 11/18/16 37.5 7.90 12.20
RAI 161118C00040000 C 11/18/16 40.0 6.90 8.20
RAI 161118C00042500 C 11/18/16 42.5 4.60 5.60
RAI 161118C00045000 C 11/18/16 45.0 2.80 3.10
RAI 161118C00047500 C 11/18/16 47.5 1.15 1.30
RAI 161118C00050000 C 11/18/16 50.0 0.30 0.40
RAI 161118C00052500 C 11/18/16 52.5 0.05 0.15
RAI 161118C00055000 C 11/18/16 55.0 0.00 0.20
RAI 161118C00057500 C 11/18/16 57.5 0.00 0.15
RAI 161118C00060000 C 11/18/16 60.0 0.00 0.15
RAI 161118C00065000 C 11/18/16 65.0 0.00 0.15
RAI 161118C00070000 C 11/18/16 70.0 0.00 0.10
RAI 161118C00075000 C 11/18/16 75.0 0.00 0.05
RAI 161118P00027500 P 11/18/16 27.5 0.00 0.25
RAI 161118P00030000 P 11/18/16 30.0 0.00 0.25
RAI 161118P00032500 P 11/18/16 32.5 0.00 0.25
RAI 161118P00035000 P 11/18/16 35.0 0.00 0.25
RAI 161118P00037500 P 11/18/16 37.5 0.05 0.25
RAI 161118P00040000 P 11/18/16 40.0 0.10 0.35
RAI 161118P00042500 P 11/18/16 42.5 0.20 0.40
RAI 161118P00045000 P 11/18/16 45.0 0.60 0.75
RAI 161118P00047500 P 11/18/16 47.5 1.45 1.60
RAI 161118P00050000 P 11/18/16 50.0 2.95 3.30
RAI 161118P00052500 P 11/18/16 52.5 4.70 5.50
RAI 161118P00055000 P 11/18/16 55.0 7.20 8.00
RAI 161118P00057500 P 11/18/16 57.5 7.90 12.30
RAI 161118P00060000 P 11/18/16 60.0 10.40 14.60
RAI 161118P00065000 P 11/18/16 65.0 15.30 19.70
RAI 161118P00070000 P 11/18/16 70.0 20.30 24.70
RAI 161118P00075000 P 11/18/16 75.0 26.40 28.30
RAI 170120C00016250 C 01/20/17 16.3 30.40 32.30
RAI 170120C00017500 C 01/20/17 17.5 27.50 32.10
RAI 170120C00018750 C 01/20/17 18.8 26.30 30.80
RAI 170120C00020000 C 01/20/17 20.0 25.00 29.60
RAI 170120C00021250 C 01/20/17 21.3 23.90 28.40
RAI 170120C00022500 C 01/20/17 22.5 22.50 27.10
RAI 170120C00023750 C 01/20/17 23.8 21.30 25.80
RAI 170120C00025000 C 01/20/17 25.0 20.10 24.60
RAI 170120C00026250 C 01/20/17 26.3 18.80 23.30
RAI 170120C00027500 C 01/20/17 27.5 17.60 22.10
RAI 170120C00028750 C 01/20/17 28.8 16.40 20.80
RAI 170120C00030000 C 01/20/17 30.0 15.10 19.60
RAI 170120C00031250 C 01/20/17 31.3 14.00 18.40
RAI 170120C00032500 C 01/20/17 32.5 12.70 17.20
RAI 170120C00033750 C 01/20/17 33.8 11.50 16.00
RAI 170120C00035000 C 01/20/17 35.0 10.50 14.70
RAI 170120C00036250 C 01/20/17 36.3 9.60 12.40
RAI 170120C00037500 C 01/20/17 37.5 9.60 10.80
RAI 170120C00038750 C 01/20/17 38.8 8.60 9.40
RAI 170120C00040000 C 01/20/17 40.0 7.40 8.10
RAI 170120C00041250 C 01/20/17 41.3 6.00 7.00
RAI 170120C00042500 C 01/20/17 42.5 5.20 5.90
RAI 170120C00043750 C 01/20/17 43.8 4.10 4.80
RAI 170120C00045000 C 01/20/17 45.0 3.20 3.70
RAI 170120C00046250 C 01/20/17 46.3 2.35 2.65
RAI 170120C00047500 C 01/20/17 47.5 1.65 1.80
RAI 170120C00048750 C 01/20/17 48.8 1.10 1.25
RAI 170120C00050000 C 01/20/17 50.0 0.70 0.80
RAI 170120C00052500 C 01/20/17 52.5 0.25 0.45
RAI 170120C00055000 C 01/20/17 55.0 0.00 0.20
RAI 170120C00057500 C 01/20/17 57.5 0.05 0.20
RAI 170120C00060000 C 01/20/17 60.0 0.00 0.15
RAI 170120C00062500 C 01/20/17 62.5 0.00 0.15
RAI 170120C00065000 C 01/20/17 65.0 0.00 0.15
RAI 170120P00016250 P 01/20/17 16.3 0.00 0.10
RAI 170120P00017500 P 01/20/17 17.5 0.00 0.10
RAI 170120P00018750 P 01/20/17 18.8 0.00 0.15
RAI 170120P00020000 P 01/20/17 20.0 0.00 0.20
RAI 170120P00021250 P 01/20/17 21.3 0.00 0.25
RAI 170120P00022500 P 01/20/17 22.5 0.00 0.25
RAI 170120P00023750 P 01/20/17 23.8 0.05 0.35
RAI 170120P00025000 P 01/20/17 25.0 0.05 0.35
RAI 170120P00026250 P 01/20/17 26.3 0.05 0.35
RAI 170120P00027500 P 01/20/17 27.5 0.10 0.35
RAI 170120P00028750 P 01/20/17 28.8 0.10 0.40
RAI 170120P00030000 P 01/20/17 30.0 0.10 0.35
RAI 170120P00031250 P 01/20/17 31.3 0.10 0.40
RAI 170120P00032500 P 01/20/17 32.5 0.10 0.40
RAI 170120P00033750 P 01/20/17 33.8 0.25 0.40
RAI 170120P00035000 P 01/20/17 35.0 0.30 0.40
RAI 170120P00036250 P 01/20/17 36.3 0.30 0.45
RAI 170120P00037500 P 01/20/17 37.5 0.25 0.45
RAI 170120P00038750 P 01/20/17 38.8 0.35 0.50
RAI 170120P00040000 P 01/20/17 40.0 0.50 0.55
RAI 170120P00041250 P 01/20/17 41.3 0.55 0.70
RAI 170120P00042500 P 01/20/17 42.5 0.75 0.80
RAI 170120P00043750 P 01/20/17 43.8 1.00 1.05
RAI 170120P00045000 P 01/20/17 45.0 1.30 1.40
RAI 170120P00046250 P 01/20/17 46.3 1.75 1.85
RAI 170120P00047500 P 01/20/17 47.5 2.15 2.40
RAI 170120P00048750 P 01/20/17 48.8 2.85 3.20
RAI 170120P00050000 P 01/20/17 50.0 3.40 4.10
RAI 170120P00052500 P 01/20/17 52.5 5.40 6.40
RAI 170120P00055000 P 01/20/17 55.0 7.50 8.50
RAI 170120P00057500 P 01/20/17 57.5 8.30 12.70
RAI 170120P00060000 P 01/20/17 60.0 12.10 13.70
RAI 170120P00062500 P 01/20/17 62.5 13.30 17.60
RAI 170120P00065000 P 01/20/17 65.0 17.40 18.70
RAI 170217C00027500 C 02/17/17 27.5 19.40 20.70
RAI 170217C00030000 C 02/17/17 30.0 15.20 19.60
RAI 170217C00032500 C 02/17/17 32.5 12.70 17.20
RAI 170217C00035000 C 02/17/17 35.0 10.50 14.70
RAI 170217C00037500 C 02/17/17 37.5 9.60 10.70
RAI 170217C00040000 C 02/17/17 40.0 7.40 8.30
RAI 170217C00042500 C 02/17/17 42.5 5.00 6.00
RAI 170217C00045000 C 02/17/17 45.0 3.40 3.90
RAI 170217C00047500 C 02/17/17 47.5 1.90 2.10
RAI 170217C00050000 C 02/17/17 50.0 0.90 1.10
RAI 170217C00052500 C 02/17/17 52.5 0.30 0.60
RAI 170217C00055000 C 02/17/17 55.0 0.10 0.40
RAI 170217C00057500 C 02/17/17 57.5 0.00 0.30
RAI 170217C00060000 C 02/17/17 60.0 0.00 0.20
RAI 170217C00062500 C 02/17/17 62.5 0.00 0.15
RAI 170217C00065000 C 02/17/17 65.0 0.00 0.15
RAI 170217C00070000 C 02/17/17 70.0 0.00 0.15
RAI 170217C00075000 C 02/17/17 75.0 0.00 0.15
RAI 170217P00027500 P 02/17/17 27.5 0.10 0.40
RAI 170217P00030000 P 02/17/17 30.0 0.10 0.45
RAI 170217P00032500 P 02/17/17 32.5 0.20 0.45
RAI 170217P00035000 P 02/17/17 35.0 0.25 0.55
RAI 170217P00037500 P 02/17/17 37.5 0.30 0.55
RAI 170217P00040000 P 02/17/17 40.0 0.60 0.75
RAI 170217P00042500 P 02/17/17 42.5 0.90 1.10
RAI 170217P00045000 P 02/17/17 45.0 1.45 1.80
RAI 170217P00047500 P 02/17/17 47.5 2.40 2.75
RAI 170217P00050000 P 02/17/17 50.0 3.80 4.30
RAI 170217P00052500 P 02/17/17 52.5 5.50 6.20
RAI 170217P00055000 P 02/17/17 55.0 7.90 8.70
RAI 170217P00057500 P 02/17/17 57.5 8.30 12.60
RAI 170217P00060000 P 02/17/17 60.0 10.70 15.10
RAI 170217P00062500 P 02/17/17 62.5 13.30 17.60
RAI 170217P00065000 P 02/17/17 65.0 15.80 20.30
RAI 170217P00070000 P 02/17/17 70.0 20.80 25.00
RAI 170217P00075000 P 02/17/17 75.0 27.30 28.70
RAI 170519C00025000 C 05/19/17 25.0 21.80 23.10
RAI 170519C00027500 C 05/19/17 27.5 17.50 22.10
RAI 170519C00030000 C 05/19/17 30.0 15.20 19.60
RAI 170519C00032500 C 05/19/17 32.5 12.70 17.10
RAI 170519C00035000 C 05/19/17 35.0 12.10 13.20
RAI 170519C00037500 C 05/19/17 37.5 9.70 10.80
RAI 170519C00040000 C 05/19/17 40.0 7.40 8.60
RAI 170519C00042500 C 05/19/17 42.5 5.60 6.50
RAI 170519C00045000 C 05/19/17 45.0 3.70 4.30
RAI 170519C00047500 C 05/19/17 47.5 2.40 2.65
RAI 170519C00050000 C 05/19/17 50.0 1.30 1.65
RAI 170519C00052500 C 05/19/17 52.5 0.70 0.95
RAI 170519C00055000 C 05/19/17 55.0 0.30 0.55
RAI 170519C00060000 C 05/19/17 60.0 0.00 0.35
RAI 170519C00065000 C 05/19/17 65.0 0.00 0.20
RAI 170519C00070000 C 05/19/17 70.0 0.00 0.15
RAI 170519P00025000 P 05/19/17 25.0 0.15 0.30
RAI 170519P00027500 P 05/19/17 27.5 0.25 0.50
RAI 170519P00030000 P 05/19/17 30.0 0.25 0.50
RAI 170519P00032500 P 05/19/17 32.5 0.35 0.65
RAI 170519P00035000 P 05/19/17 35.0 0.40 0.75
RAI 170519P00037500 P 05/19/17 37.5 0.60 0.90
RAI 170519P00040000 P 05/19/17 40.0 0.85 1.25
RAI 170519P00042500 P 05/19/17 42.5 1.30 1.75
RAI 170519P00045000 P 05/19/17 45.0 2.00 2.55
RAI 170519P00047500 P 05/19/17 47.5 3.00 3.60
RAI 170519P00050000 P 05/19/17 50.0 4.40 5.10
RAI 170519P00052500 P 05/19/17 52.5 6.10 6.90
RAI 170519P00055000 P 05/19/17 55.0 8.20 9.20
RAI 170519P00060000 P 05/19/17 60.0 11.30 15.00
RAI 170519P00065000 P 05/19/17 65.0 16.10 20.40
RAI 170519P00070000 P 05/19/17 70.0 22.10 24.40
RAI 180119C00025000 C 01/19/18 25.0 21.70 23.10
RAI 180119C00027500 C 01/19/18 27.5 17.50 22.10
RAI 180119C00030000 C 01/19/18 30.0 16.70 18.20
RAI 180119C00032500 C 01/19/18 32.5 14.40 15.70
RAI 180119C00035000 C 01/19/18 35.0 12.10 13.30
RAI 180119C00037500 C 01/19/18 37.5 10.00 11.20
RAI 180119C00040000 C 01/19/18 40.0 7.90 9.00
RAI 180119C00042500 C 01/19/18 42.5 6.00 7.20
RAI 180119C00045000 C 01/19/18 45.0 4.70 5.30
RAI 180119C00047500 C 01/19/18 47.5 3.30 3.90
RAI 180119C00050000 C 01/19/18 50.0 2.30 2.80
RAI 180119C00052500 C 01/19/18 52.5 1.50 1.95
RAI 180119C00055000 C 01/19/18 55.0 0.80 1.50
RAI 180119C00057500 C 01/19/18 57.5 0.50 1.15
RAI 180119C00060000 C 01/19/18 60.0 0.30 0.90
RAI 180119C00062500 C 01/19/18 62.5 0.10 0.65
RAI 180119C00065000 C 01/19/18 65.0 0.00 0.60
RAI 180119C00070000 C 01/19/18 70.0 0.00 0.30
RAI 180119P00025000 P 01/19/18 25.0 0.30 0.75
RAI 180119P00027500 P 01/19/18 27.5 0.45 0.95
RAI 180119P00030000 P 01/19/18 30.0 0.60 1.05
RAI 180119P00032500 P 01/19/18 32.5 0.75 1.40
RAI 180119P00035000 P 01/19/18 35.0 1.05 1.70
RAI 180119P00037500 P 01/19/18 37.5 1.45 2.10
RAI 180119P00040000 P 01/19/18 40.0 1.85 2.70
RAI 180119P00042500 P 01/19/18 42.5 2.65 3.30
RAI 180119P00045000 P 01/19/18 45.0 3.50 4.20
RAI 180119P00047500 P 01/19/18 47.5 4.80 5.90
RAI 180119P00050000 P 01/19/18 50.0 6.00 7.50
RAI 180119P00052500 P 01/19/18 52.5 7.60 9.00
RAI 180119P00055000 P 01/19/18 55.0 9.30 11.00
RAI 180119P00057500 P 01/19/18 57.5 11.50 13.00
RAI 180119P00060000 P 01/19/18 60.0 13.90 15.20
RAI 180119P00062500 P 01/19/18 62.5 16.10 17.70
RAI 180119P00065000 P 01/19/18 65.0 18.60 20.00
RAI 180119P00070000 P 01/19/18 70.0 23.30 24.90

OPRA data is delayed 15 minutes.