Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-26)Premium Content

British American Tobacco Plc (BTI)
As of May 19 2013 4:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 130518C00075000 C 05/18/13 75.0 38.00 41.50
BTI 130518C00080000 C 05/18/13 80.0 32.20 35.70
BTI 130518C00085000 C 05/18/13 85.0 28.10 31.40
BTI 130518C00090000 C 05/18/13 90.0 23.10 26.40
BTI 130518C00095000 C 05/18/13 95.0 18.10 20.60
BTI 130518C00100000 C 05/18/13 100.0 12.50 15.90
BTI 130518C00105000 C 05/18/13 105.0 8.20 10.40
BTI 130518C00110000 C 05/18/13 110.0 3.10 6.40
BTI 130518C00115000 C 05/18/13 115.0 0.00 0.65
BTI 130518C00120000 C 05/18/13 120.0 0.00 0.85
BTI 130518C00125000 C 05/18/13 125.0 0.00 0.85
BTI 130518C00130000 C 05/18/13 130.0 0.00 0.90
BTI 130518C00135000 C 05/18/13 135.0 0.00 0.80
BTI 130518P00075000 P 05/18/13 75.0 0.00 0.90
BTI 130518P00080000 P 05/18/13 80.0 0.00 0.80
BTI 130518P00085000 P 05/18/13 85.0 0.00 1.00
BTI 130518P00090000 P 05/18/13 90.0 0.00 0.85
BTI 130518P00095000 P 05/18/13 95.0 0.00 0.35
BTI 130518P00100000 P 05/18/13 100.0 0.00 0.95
BTI 130518P00105000 P 05/18/13 105.0 0.00 0.75
BTI 130518P00110000 P 05/18/13 110.0 0.00 1.10
BTI 130518P00115000 P 05/18/13 115.0 0.00 1.90
BTI 130518P00120000 P 05/18/13 120.0 3.50 6.90
BTI 130518P00125000 P 05/18/13 125.0 9.60 11.90
BTI 130518P00130000 P 05/18/13 130.0 14.60 16.90
BTI 130518P00135000 P 05/18/13 135.0 18.50 21.90
BTI 130622C00065000 C 06/22/13 65.0 48.10 50.20
BTI 130622C00070000 C 06/22/13 70.0 43.10 46.00
BTI 130622C00075000 C 06/22/13 75.0 38.10 41.00
BTI 130622C00080000 C 06/22/13 80.0 33.10 36.50
BTI 130622C00085000 C 06/22/13 85.0 27.50 31.00
BTI 130622C00090000 C 06/22/13 90.0 22.40 25.40
BTI 130622C00095000 C 06/22/13 95.0 17.90 20.40
BTI 130622C00100000 C 06/22/13 100.0 12.70 15.50
BTI 130622C00105000 C 06/22/13 105.0 8.20 10.50
BTI 130622C00110000 C 06/22/13 110.0 3.70 5.60
BTI 130622C00115000 C 06/22/13 115.0 1.15 2.15
BTI 130622C00120000 C 06/22/13 120.0 0.00 0.60
BTI 130622C00125000 C 06/22/13 125.0 0.00 0.40
BTI 130622C00130000 C 06/22/13 130.0 0.00 0.50
BTI 130622C00135000 C 06/22/13 135.0 0.00 0.75
BTI 130622P00065000 P 06/22/13 65.0 0.00 0.50
BTI 130622P00070000 P 06/22/13 70.0 0.00 1.00
BTI 130622P00075000 P 06/22/13 75.0 0.00 0.85
BTI 130622P00080000 P 06/22/13 80.0 0.00 0.80
BTI 130622P00085000 P 06/22/13 85.0 0.00 0.95
BTI 130622P00090000 P 06/22/13 90.0 0.00 0.95
BTI 130622P00095000 P 06/22/13 95.0 0.00 1.20
BTI 130622P00100000 P 06/22/13 100.0 0.00 0.95
BTI 130622P00105000 P 06/22/13 105.0 0.00 1.35
BTI 130622P00110000 P 06/22/13 110.0 0.00 1.75
BTI 130622P00115000 P 06/22/13 115.0 1.75 2.70
BTI 130622P00120000 P 06/22/13 120.0 3.70 7.00
BTI 130622P00125000 P 06/22/13 125.0 8.60 12.30
BTI 130622P00130000 P 06/22/13 130.0 14.50 17.10
BTI 130622P00135000 P 06/22/13 135.0 18.50 21.90
BTI 130921C00070000 C 09/21/13 70.0 42.40 45.80
BTI 130921C00075000 C 09/21/13 75.0 37.50 41.10
BTI 130921C00080000 C 09/21/13 80.0 32.20 36.40
BTI 130921C00085000 C 09/21/13 85.0 27.80 30.60
BTI 130921C00090000 C 09/21/13 90.0 22.80 25.70
BTI 130921C00095000 C 09/21/13 95.0 17.90 21.60
BTI 130921C00100000 C 09/21/13 100.0 12.70 16.80
BTI 130921C00105000 C 09/21/13 105.0 8.50 10.20
BTI 130921C00110000 C 09/21/13 110.0 4.50 6.20
BTI 130921C00115000 C 09/21/13 115.0 2.55 3.70
BTI 130921C00120000 C 09/21/13 120.0 0.75 2.45
BTI 130921C00125000 C 09/21/13 125.0 0.00 1.35
BTI 130921C00130000 C 09/21/13 130.0 0.00 1.15
BTI 130921P00070000 P 09/21/13 70.0 0.00 1.30
BTI 130921P00075000 P 09/21/13 75.0 0.00 1.55
BTI 130921P00080000 P 09/21/13 80.0 0.00 1.50
BTI 130921P00085000 P 09/21/13 85.0 0.00 1.60
BTI 130921P00090000 P 09/21/13 90.0 0.00 1.75
BTI 130921P00095000 P 09/21/13 95.0 0.00 1.85
BTI 130921P00100000 P 09/21/13 100.0 0.00 2.30
BTI 130921P00105000 P 09/21/13 105.0 0.05 2.85
BTI 130921P00110000 P 09/21/13 110.0 1.80 3.90
BTI 130921P00115000 P 09/21/13 115.0 3.90 5.10
BTI 130921P00120000 P 09/21/13 120.0 5.90 9.40
BTI 130921P00125000 P 09/21/13 125.0 10.40 13.80
BTI 130921P00130000 P 09/21/13 130.0 15.40 19.10
BTI 131221C00075000 C 12/21/13 75.0 37.20 41.40
BTI 131221C00080000 C 12/21/13 80.0 32.20 36.50
BTI 131221C00085000 C 12/21/13 85.0 27.30 31.60
BTI 131221C00090000 C 12/21/13 90.0 22.30 26.50
BTI 131221C00095000 C 12/21/13 95.0 17.60 21.60
BTI 131221C00100000 C 12/21/13 100.0 12.90 17.00
BTI 131221C00105000 C 12/21/13 105.0 8.50 12.60
BTI 131221C00110000 C 12/21/13 110.0 4.70 7.70
BTI 131221C00115000 C 12/21/13 115.0 3.50 4.20
BTI 131221C00120000 C 12/21/13 120.0 1.60 2.30
BTI 131221C00125000 C 12/21/13 125.0 0.55 2.25
BTI 131221C00130000 C 12/21/13 130.0 0.00 2.00
BTI 131221C00135000 C 12/21/13 135.0 0.00 1.70
BTI 131221P00075000 P 12/21/13 75.0 0.00 0.35
BTI 131221P00080000 P 12/21/13 80.0 0.00 1.70
BTI 131221P00085000 P 12/21/13 85.0 0.00 2.00
BTI 131221P00090000 P 12/21/13 90.0 0.00 2.05
BTI 131221P00095000 P 12/21/13 95.0 0.00 2.80
BTI 131221P00100000 P 12/21/13 100.0 0.00 4.20
BTI 131221P00105000 P 12/21/13 105.0 1.40 4.90
BTI 131221P00110000 P 12/21/13 110.0 2.85 5.70
BTI 131221P00115000 P 12/21/13 115.0 5.00 7.70
BTI 131221P00120000 P 12/21/13 120.0 6.50 10.80
BTI 131221P00125000 P 12/21/13 125.0 10.90 14.80
BTI 131221P00130000 P 12/21/13 130.0 15.20 19.10
BTI 131221P00135000 P 12/21/13 135.0 20.10 24.00