Value Line - The Most Trusted Name in Investment Research - Stock Quotes
British American Tobacco Plc (BTI)
As of Dec 13 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 171215C00035000 C Dec 15, 2017 35.0 32.20 33.50
BTI 171215C00040000 C Dec 15, 2017 40.0 26.00 28.80
BTI 171215C00045000 C Dec 15, 2017 45.0 20.50 24.80
BTI 171215C00050000 C Dec 15, 2017 50.0 16.70 19.80
BTI 171215C00055000 C Dec 15, 2017 55.0 12.10 13.40
BTI 171215C00060000 C Dec 15, 2017 60.0 6.50 8.80
BTI 171215C00065000 C Dec 15, 2017 65.0 0.75 2.60
BTI 171215C00070000 C Dec 15, 2017 70.0 0.05 0.10
BTI 171215C00075000 C Dec 15, 2017 75.0 0.00 0.05
BTI 171215C00080000 C Dec 15, 2017 80.0 0.00 0.05
BTI 171215C00085000 C Dec 15, 2017 85.0 0.00 3.30
BTI 171215C00090000 C Dec 15, 2017 90.0 0.00 0.05
BTI 171215C00095000 C Dec 15, 2017 95.0 0.00 0.05
BTI 171215C00100000 C Dec 15, 2017 100.0 0.00 0.05
BTI 171215P00035000 P Dec 15, 2017 35.0 0.00 0.05
BTI 171215P00040000 P Dec 15, 2017 40.0 0.00 0.05
BTI 171215P00045000 P Dec 15, 2017 45.0 0.00 0.05
BTI 171215P00050000 P Dec 15, 2017 50.0 0.00 0.05
BTI 171215P00055000 P Dec 15, 2017 55.0 0.00 0.05
BTI 171215P00060000 P Dec 15, 2017 60.0 0.00 0.10
BTI 171215P00065000 P Dec 15, 2017 65.0 0.00 0.10
BTI 171215P00070000 P Dec 15, 2017 70.0 2.55 2.80
BTI 171215P00075000 P Dec 15, 2017 75.0 6.90 8.50
BTI 171215P00080000 P Dec 15, 2017 80.0 11.50 13.90
BTI 171215P00085000 P Dec 15, 2017 85.0 16.10 19.70
BTI 171215P00090000 P Dec 15, 2017 90.0 22.10 25.00
BTI 171215P00095000 P Dec 15, 2017 95.0 25.40 30.00
BTI 171215P00100000 P Dec 15, 2017 100.0 32.30 33.80
BTI 180119C00035000 C Jan 19, 2018 35.0 31.50 33.60
BTI 180119C00040000 C Jan 19, 2018 40.0 26.50 28.30
BTI 180119C00045000 C Jan 19, 2018 45.0 21.00 24.80
BTI 180119C00050000 C Jan 19, 2018 50.0 15.80 19.80
BTI 180119C00055000 C Jan 19, 2018 55.0 10.30 14.60
BTI 180119C00060000 C Jan 19, 2018 60.0 5.60 9.30
BTI 180119C00065000 C Jan 19, 2018 65.0 2.95 3.30
BTI 180119C00070000 C Jan 19, 2018 70.0 0.55 0.70
BTI 180119C00075000 C Jan 19, 2018 75.0 0.00 0.20
BTI 180119C00080000 C Jan 19, 2018 80.0 0.00 0.15
BTI 180119C00085000 C Jan 19, 2018 85.0 0.00 0.15
BTI 180119C00090000 C Jan 19, 2018 90.0 0.00 0.15
BTI 180119C00095000 C Jan 19, 2018 95.0 0.00 0.15
BTI 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
BTI 180119P00040000 P Jan 19, 2018 40.0 0.00 0.15
BTI 180119P00045000 P Jan 19, 2018 45.0 0.00 0.15
BTI 180119P00050000 P Jan 19, 2018 50.0 0.00 3.50
BTI 180119P00055000 P Jan 19, 2018 55.0 0.00 0.20
BTI 180119P00060000 P Jan 19, 2018 60.0 0.15 0.35
BTI 180119P00065000 P Jan 19, 2018 65.0 0.85 1.05
BTI 180119P00070000 P Jan 19, 2018 70.0 1.95 4.00
BTI 180119P00075000 P Jan 19, 2018 75.0 7.20 9.20
BTI 180119P00080000 P Jan 19, 2018 80.0 11.90 14.40
BTI 180119P00085000 P Jan 19, 2018 85.0 17.30 19.20
BTI 180119P00090000 P Jan 19, 2018 90.0 22.00 24.20
BTI 180119P00095000 P Jan 19, 2018 95.0 27.00 29.40
BTI 180316C00035000 C Mar 16, 2018 35.0 31.30 33.50
BTI 180316C00040000 C Mar 16, 2018 40.0 26.50 28.50
BTI 180316C00045000 C Mar 16, 2018 45.0 21.30 23.60
BTI 180316C00050000 C Mar 16, 2018 50.0 16.70 18.20
BTI 180316C00055000 C Mar 16, 2018 55.0 12.10 13.00
BTI 180316C00060000 C Mar 16, 2018 60.0 7.60 8.10
BTI 180316C00065000 C Mar 16, 2018 65.0 3.70 4.20
BTI 180316C00070000 C Mar 16, 2018 70.0 0.70 1.95
BTI 180316C00075000 C Mar 16, 2018 75.0 0.35 0.75
BTI 180316C00080000 C Mar 16, 2018 80.0 0.00 1.00
BTI 180316C00085000 C Mar 16, 2018 85.0 0.00 0.75
BTI 180316C00090000 C Mar 16, 2018 90.0 0.00 0.45
BTI 180316C00095000 C Mar 16, 2018 95.0 0.00 0.35
BTI 180316C00100000 C Mar 16, 2018 100.0 0.00 0.65
BTI 180316C00105000 C Mar 16, 2018 105.0 0.00 0.35
BTI 180316P00035000 P Mar 16, 2018 35.0 0.00 0.65
BTI 180316P00040000 P Mar 16, 2018 40.0 0.00 0.20
BTI 180316P00045000 P Mar 16, 2018 45.0 0.00 0.25
BTI 180316P00050000 P Mar 16, 2018 50.0 0.00 0.25
BTI 180316P00055000 P Mar 16, 2018 55.0 0.20 0.40
BTI 180316P00060000 P Mar 16, 2018 60.0 0.55 2.00
BTI 180316P00065000 P Mar 16, 2018 65.0 1.35 2.15
BTI 180316P00070000 P Mar 16, 2018 70.0 2.95 5.60
BTI 180316P00075000 P Mar 16, 2018 75.0 7.40 9.60
BTI 180316P00080000 P Mar 16, 2018 80.0 11.90 14.40
BTI 180316P00085000 P Mar 16, 2018 85.0 17.00 19.20
BTI 180316P00090000 P Mar 16, 2018 90.0 20.60 25.40
BTI 180316P00095000 P Mar 16, 2018 95.0 25.70 29.70
BTI 180316P00100000 P Mar 16, 2018 100.0 30.50 35.40
BTI 180316P00105000 P Mar 16, 2018 105.0 36.70 39.50
BTI 180615C00035000 C Jun 15, 2018 35.0 30.40 33.40
BTI 180615C00040000 C Jun 15, 2018 40.0 25.10 29.80
BTI 180615C00045000 C Jun 15, 2018 45.0 20.30 24.70
BTI 180615C00050000 C Jun 15, 2018 50.0 15.20 19.80
BTI 180615C00055000 C Jun 15, 2018 55.0 11.30 14.00
BTI 180615C00060000 C Jun 15, 2018 60.0 8.00 9.40
BTI 180615C00065000 C Jun 15, 2018 65.0 4.90 5.50
BTI 180615C00070000 C Jun 15, 2018 70.0 2.20 3.00
BTI 180615C00075000 C Jun 15, 2018 75.0 0.90 3.50
BTI 180615C00080000 C Jun 15, 2018 80.0 0.25 3.20
BTI 180615C00085000 C Jun 15, 2018 85.0 0.00 0.45
BTI 180615C00090000 C Jun 15, 2018 90.0 0.00 0.25
BTI 180615C00095000 C Jun 15, 2018 95.0 0.00 0.15
BTI 180615P00035000 P Jun 15, 2018 35.0 0.00 0.20
BTI 180615P00040000 P Jun 15, 2018 40.0 0.00 0.20
BTI 180615P00045000 P Jun 15, 2018 45.0 0.15 0.30
BTI 180615P00050000 P Jun 15, 2018 50.0 0.35 0.55
BTI 180615P00055000 P Jun 15, 2018 55.0 0.60 1.10
BTI 180615P00060000 P Jun 15, 2018 60.0 1.55 2.55
BTI 180615P00065000 P Jun 15, 2018 65.0 2.75 3.40
BTI 180615P00070000 P Jun 15, 2018 70.0 5.60 6.00
BTI 180615P00075000 P Jun 15, 2018 75.0 8.20 10.50
BTI 180615P00080000 P Jun 15, 2018 80.0 12.00 15.60
BTI 180615P00085000 P Jun 15, 2018 85.0 16.20 20.80
BTI 180615P00090000 P Jun 15, 2018 90.0 20.90 25.50
BTI 180615P00095000 P Jun 15, 2018 95.0 26.10 30.50
BTI 190118C00040000 C Jan 18, 2019 40.0 24.90 28.60
BTI 190118C00045000 C Jan 18, 2019 45.0 20.30 23.70
BTI 190118C00050000 C Jan 18, 2019 50.0 16.10 20.10
BTI 190118C00055000 C Jan 18, 2019 55.0 11.60 15.80
BTI 190118C00060000 C Jan 18, 2019 60.0 7.70 11.70
BTI 190118C00065000 C Jan 18, 2019 65.0 5.90 7.50
BTI 190118C00070000 C Jan 18, 2019 70.0 3.20 5.40
BTI 190118C00075000 C Jan 18, 2019 75.0 1.65 4.20
BTI 190118C00080000 C Jan 18, 2019 80.0 0.60 3.20
BTI 190118C00085000 C Jan 18, 2019 85.0 0.65 1.25
BTI 190118P00040000 P Jan 18, 2019 40.0 0.45 0.60
BTI 190118P00045000 P Jan 18, 2019 45.0 0.55 3.80
BTI 190118P00050000 P Jan 18, 2019 50.0 0.55 1.95
BTI 190118P00055000 P Jan 18, 2019 55.0 1.75 3.60
BTI 190118P00060000 P Jan 18, 2019 60.0 2.50 5.10
BTI 190118P00065000 P Jan 18, 2019 65.0 4.20 6.20
BTI 190118P00070000 P Jan 18, 2019 70.0 6.90 8.80
BTI 190118P00075000 P Jan 18, 2019 75.0 9.60 13.60
BTI 190118P00080000 P Jan 18, 2019 80.0 13.10 17.40
BTI 190118P00085000 P Jan 18, 2019 85.0 17.70 20.90
BTI 200117C00035000 C Jan 17, 2020 35.0 30.00 34.60
BTI 200117C00040000 C Jan 17, 2020 40.0 25.20 29.80
BTI 200117C00045000 C Jan 17, 2020 45.0 20.50 25.00
BTI 200117C00050000 C Jan 17, 2020 50.0 16.50 20.80
BTI 200117C00055000 C Jan 17, 2020 55.0 13.10 17.20
BTI 200117C00060000 C Jan 17, 2020 60.0 9.80 13.80
BTI 200117C00065000 C Jan 17, 2020 65.0 7.30 11.20
BTI 200117C00070000 C Jan 17, 2020 70.0 4.80 8.80
BTI 200117C00075000 C Jan 17, 2020 75.0 3.40 7.00
BTI 200117C00080000 C Jan 17, 2020 80.0 1.80 5.70
BTI 200117C00085000 C Jan 17, 2020 85.0 0.85 4.70
BTI 200117C00090000 C Jan 17, 2020 90.0 0.40 2.60
BTI 200117C00095000 C Jan 17, 2020 95.0 0.20 3.70
BTI 200117P00035000 P Jan 17, 2020 35.0 0.60 0.95
BTI 200117P00040000 P Jan 17, 2020 40.0 0.50 3.40
BTI 200117P00045000 P Jan 17, 2020 45.0 0.75 3.40
BTI 200117P00050000 P Jan 17, 2020 50.0 1.55 4.30
BTI 200117P00055000 P Jan 17, 2020 55.0 2.65 5.70
BTI 200117P00060000 P Jan 17, 2020 60.0 4.40 7.80
BTI 200117P00065000 P Jan 17, 2020 65.0 6.50 10.00
BTI 200117P00070000 P Jan 17, 2020 70.0 8.70 13.10
BTI 200117P00075000 P Jan 17, 2020 75.0 11.90 15.90
BTI 200117P00080000 P Jan 17, 2020 80.0 15.50 19.20
BTI 200117P00085000 P Jan 17, 2020 85.0 19.00 23.10
BTI 200117P00090000 P Jan 17, 2020 90.0 23.00 27.20
BTI 200117P00095000 P Jan 17, 2020 95.0 27.60 31.00
OPRA data is delayed 15 minutes.