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 (2015-01-23)Premium Content

British American Tobacco Plc (BTI)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 150220C00060000 C 02/20/15 60.0 51.30 53.50
BTI 150220C00065000 C 02/20/15 65.0 45.40 48.50
BTI 150220C00070000 C 02/20/15 70.0 40.40 43.50
BTI 150220C00075000 C 02/20/15 75.0 36.30 38.50
BTI 150220C00080000 C 02/20/15 80.0 31.30 33.90
BTI 150220C00085000 C 02/20/15 85.0 26.30 28.90
BTI 150220C00090000 C 02/20/15 90.0 21.30 24.90
BTI 150220C00095000 C 02/20/15 95.0 16.40 19.90
BTI 150220C00100000 C 02/20/15 100.0 11.40 15.30
BTI 150220C00105000 C 02/20/15 105.0 6.80 10.30
BTI 150220C00110000 C 02/20/15 110.0 2.70 5.80
BTI 150220C00115000 C 02/20/15 115.0 0.05 2.00
BTI 150220C00120000 C 02/20/15 120.0 0.00 4.90
BTI 150220C00125000 C 02/20/15 125.0 0.00 1.05
BTI 150220C00130000 C 02/20/15 130.0 0.00 1.05
BTI 150220C00135000 C 02/20/15 135.0 0.00 1.05
BTI 150220C00140000 C 02/20/15 140.0 0.00 1.05
BTI 150220C00145000 C 02/20/15 145.0 0.00 1.05
BTI 150220C00150000 C 02/20/15 150.0 0.00 1.05
BTI 150220C00155000 C 02/20/15 155.0 0.00 1.05
BTI 150220C00160000 C 02/20/15 160.0 0.00 0.50
BTI 150220P00060000 P 02/20/15 60.0 0.00 0.50
BTI 150220P00065000 P 02/20/15 65.0 0.00 0.50
BTI 150220P00070000 P 02/20/15 70.0 0.00 0.50
BTI 150220P00075000 P 02/20/15 75.0 0.00 0.50
BTI 150220P00080000 P 02/20/15 80.0 0.00 1.10
BTI 150220P00085000 P 02/20/15 85.0 0.00 1.05
BTI 150220P00090000 P 02/20/15 90.0 0.00 4.90
BTI 150220P00095000 P 02/20/15 95.0 0.00 2.50
BTI 150220P00100000 P 02/20/15 100.0 0.00 4.90
BTI 150220P00105000 P 02/20/15 105.0 0.00 4.90
BTI 150220P00110000 P 02/20/15 110.0 0.05 3.00
BTI 150220P00115000 P 02/20/15 115.0 2.40 4.50
BTI 150220P00120000 P 02/20/15 120.0 7.20 9.00
BTI 150220P00125000 P 02/20/15 125.0 12.20 13.70
BTI 150220P00130000 P 02/20/15 130.0 17.20 18.70
BTI 150220P00135000 P 02/20/15 135.0 22.20 23.70
BTI 150220P00140000 P 02/20/15 140.0 27.20 28.70
BTI 150220P00145000 P 02/20/15 145.0 32.20 34.00
BTI 150220P00150000 P 02/20/15 150.0 37.20 39.00
BTI 150220P00155000 P 02/20/15 155.0 42.20 44.00
BTI 150220P00160000 P 02/20/15 160.0 47.20 48.50
BTI 150320C00070000 C 03/20/15 70.0 40.40 44.90
BTI 150320C00075000 C 03/20/15 75.0 35.50 40.00
BTI 150320C00080000 C 03/20/15 80.0 30.30 35.00
BTI 150320C00085000 C 03/20/15 85.0 25.40 30.00
BTI 150320C00090000 C 03/20/15 90.0 20.40 25.00
BTI 150320C00095000 C 03/20/15 95.0 15.60 20.10
BTI 150320C00100000 C 03/20/15 100.0 11.70 15.20
BTI 150320C00105000 C 03/20/15 105.0 7.20 11.00
BTI 150320C00110000 C 03/20/15 110.0 3.00 7.10
BTI 150320C00115000 C 03/20/15 115.0 0.95 2.75
BTI 150320C00120000 C 03/20/15 120.0 0.05 1.00
BTI 150320C00125000 C 03/20/15 125.0 0.00 4.90
BTI 150320C00130000 C 03/20/15 130.0 0.00 4.80
BTI 150320C00135000 C 03/20/15 135.0 0.00 4.90
BTI 150320C00140000 C 03/20/15 140.0 0.00 1.60
BTI 150320C00145000 C 03/20/15 145.0 0.00 4.80
BTI 150320C00150000 C 03/20/15 150.0 0.00 0.75
BTI 150320C00155000 C 03/20/15 155.0 0.00 4.80
BTI 150320C00160000 C 03/20/15 160.0 0.00 4.80
BTI 150320C00165000 C 03/20/15 165.0 0.00 4.90
BTI 150320C00170000 C 03/20/15 170.0 0.00 4.90
BTI 150320P00070000 P 03/20/15 70.0 0.00 4.90
BTI 150320P00075000 P 03/20/15 75.0 0.00 4.80
BTI 150320P00080000 P 03/20/15 80.0 0.00 4.90
BTI 150320P00085000 P 03/20/15 85.0 0.00 4.90
BTI 150320P00090000 P 03/20/15 90.0 0.00 4.80
BTI 150320P00095000 P 03/20/15 95.0 0.00 4.90
BTI 150320P00100000 P 03/20/15 100.0 0.00 4.90
BTI 150320P00105000 P 03/20/15 105.0 0.90 4.90
BTI 150320P00110000 P 03/20/15 110.0 0.50 4.90
BTI 150320P00115000 P 03/20/15 115.0 3.70 7.40
BTI 150320P00120000 P 03/20/15 120.0 7.70 12.00
BTI 150320P00125000 P 03/20/15 125.0 12.70 17.00
BTI 150320P00130000 P 03/20/15 130.0 17.80 22.00
BTI 150320P00135000 P 03/20/15 135.0 22.80 27.00
BTI 150320P00140000 P 03/20/15 140.0 27.80 31.90
BTI 150320P00145000 P 03/20/15 145.0 32.70 35.40
BTI 150320P00150000 P 03/20/15 150.0 38.10 40.30
BTI 150320P00155000 P 03/20/15 155.0 42.70 45.30
BTI 150320P00160000 P 03/20/15 160.0 47.70 50.30
BTI 150320P00165000 P 03/20/15 165.0 53.40 55.30
BTI 150320P00170000 P 03/20/15 170.0 58.50 60.30
BTI 150619C00060000 C 06/19/15 60.0 50.30 54.80
BTI 150619C00065000 C 06/19/15 65.0 45.30 49.80
BTI 150619C00070000 C 06/19/15 70.0 40.30 44.80
BTI 150619C00075000 C 06/19/15 75.0 35.30 39.90
BTI 150619C00080000 C 06/19/15 80.0 30.30 35.00
BTI 150619C00085000 C 06/19/15 85.0 25.40 30.00
BTI 150619C00090000 C 06/19/15 90.0 20.30 25.00
BTI 150619C00095000 C 06/19/15 95.0 15.50 20.00
BTI 150619C00100000 C 06/19/15 100.0 11.40 15.20
BTI 150619C00105000 C 06/19/15 105.0 7.50 10.90
BTI 150619C00110000 C 06/19/15 110.0 3.60 7.30
BTI 150619C00115000 C 06/19/15 115.0 1.00 4.30
BTI 150619C00120000 C 06/19/15 120.0 0.00 2.40
BTI 150619C00125000 C 06/19/15 125.0 0.00 2.50
BTI 150619C00130000 C 06/19/15 130.0 0.00 4.90
BTI 150619C00135000 C 06/19/15 135.0 0.00 4.80
BTI 150619C00140000 C 06/19/15 140.0 0.00 4.90
BTI 150619C00145000 C 06/19/15 145.0 0.00 4.90
BTI 150619C00150000 C 06/19/15 150.0 0.00 4.90
BTI 150619C00155000 C 06/19/15 155.0 0.00 4.80
BTI 150619C00160000 C 06/19/15 160.0 0.00 4.80
BTI 150619P00060000 P 06/19/15 60.0 0.00 4.80
BTI 150619P00065000 P 06/19/15 65.0 0.00 4.80
BTI 150619P00070000 P 06/19/15 70.0 0.00 4.90
BTI 150619P00075000 P 06/19/15 75.0 0.00 4.80
BTI 150619P00080000 P 06/19/15 80.0 0.00 4.80
BTI 150619P00085000 P 06/19/15 85.0 0.00 4.80
BTI 150619P00090000 P 06/19/15 90.0 0.00 4.90
BTI 150619P00095000 P 06/19/15 95.0 0.00 4.90
BTI 150619P00100000 P 06/19/15 100.0 0.00 4.80
BTI 150619P00105000 P 06/19/15 105.0 0.70 5.10
BTI 150619P00110000 P 06/19/15 110.0 2.80 6.70
BTI 150619P00115000 P 06/19/15 115.0 5.80 9.80
BTI 150619P00120000 P 06/19/15 120.0 10.30 12.70
BTI 150619P00125000 P 06/19/15 125.0 14.50 18.60
BTI 150619P00130000 P 06/19/15 130.0 19.50 22.90
BTI 150619P00135000 P 06/19/15 135.0 24.50 27.70
BTI 150619P00140000 P 06/19/15 140.0 29.50 32.70
BTI 150619P00145000 P 06/19/15 145.0 34.90 37.60
BTI 150619P00150000 P 06/19/15 150.0 39.50 42.60
BTI 150619P00155000 P 06/19/15 155.0 44.50 47.60
BTI 150619P00160000 P 06/19/15 160.0 50.00 52.40
BTI 150918C00060000 C 09/18/15 60.0 50.30 54.80
BTI 150918C00065000 C 09/18/15 65.0 45.30 49.90
BTI 150918C00070000 C 09/18/15 70.0 40.30 44.90
BTI 150918C00075000 C 09/18/15 75.0 35.30 39.80
BTI 150918C00080000 C 09/18/15 80.0 30.30 34.90
BTI 150918C00085000 C 09/18/15 85.0 25.40 29.90
BTI 150918C00090000 C 09/18/15 90.0 20.40 25.00
BTI 150918C00095000 C 09/18/15 95.0 15.60 20.10
BTI 150918C00100000 C 09/18/15 100.0 11.80 15.40
BTI 150918C00105000 C 09/18/15 105.0 8.00 11.20
BTI 150918C00110000 C 09/18/15 110.0 4.80 8.00
BTI 150918C00115000 C 09/18/15 115.0 2.20 5.90
BTI 150918C00120000 C 09/18/15 120.0 0.50 4.40
BTI 150918C00125000 C 09/18/15 125.0 0.00 4.90
BTI 150918C00130000 C 09/18/15 130.0 0.00 4.80
BTI 150918C00135000 C 09/18/15 135.0 0.00 4.80
BTI 150918C00140000 C 09/18/15 140.0 0.00 4.80
BTI 150918C00145000 C 09/18/15 145.0 0.00 4.90
BTI 150918C00150000 C 09/18/15 150.0 0.00 4.90
BTI 150918C00155000 C 09/18/15 155.0 0.00 4.80
BTI 150918C00160000 C 09/18/15 160.0 0.00 4.90
BTI 150918P00060000 P 09/18/15 60.0 0.00 4.80
BTI 150918P00065000 P 09/18/15 65.0 0.00 4.90
BTI 150918P00070000 P 09/18/15 70.0 0.00 4.90
BTI 150918P00075000 P 09/18/15 75.0 0.00 4.80
BTI 150918P00080000 P 09/18/15 80.0 0.00 4.90
BTI 150918P00085000 P 09/18/15 85.0 0.00 3.30
BTI 150918P00090000 P 09/18/15 90.0 0.00 4.90
BTI 150918P00095000 P 09/18/15 95.0 0.05 4.80
BTI 150918P00100000 P 09/18/15 100.0 0.90 5.10
BTI 150918P00105000 P 09/18/15 105.0 2.60 6.40
BTI 150918P00110000 P 09/18/15 110.0 5.10 9.00
BTI 150918P00115000 P 09/18/15 115.0 8.30 12.20
BTI 150918P00120000 P 09/18/15 120.0 12.10 16.00
BTI 150918P00125000 P 09/18/15 125.0 16.20 20.50
BTI 150918P00130000 P 09/18/15 130.0 20.80 25.00
BTI 150918P00135000 P 09/18/15 135.0 25.50 29.30
BTI 150918P00140000 P 09/18/15 140.0 30.20 34.10
BTI 150918P00145000 P 09/18/15 145.0 35.20 38.90
BTI 150918P00150000 P 09/18/15 150.0 40.00 44.30
BTI 150918P00155000 P 09/18/15 155.0 45.00 48.90
BTI 150918P00160000 P 09/18/15 160.0 50.10 53.90

OPRA data is delayed 15 minutes.