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

British American Tobacco Plc (BTI)
As of Dec 9 2016 1:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 161216C00070000 C 12/16/16 70.0 40.00 42.10
BTI 161216C00075000 C 12/16/16 75.0 33.70 38.00
BTI 161216C00080000 C 12/16/16 80.0 28.70 33.00
BTI 161216C00085000 C 12/16/16 85.0 23.70 28.00
BTI 161216C00090000 C 12/16/16 90.0 18.70 23.00
BTI 161216C00095000 C 12/16/16 95.0 14.60 18.00
BTI 161216C00100000 C 12/16/16 100.0 9.70 12.30
BTI 161216C00105000 C 12/16/16 105.0 5.10 6.50
BTI 161216C00110000 C 12/16/16 110.0 1.45 1.90
BTI 161216C00115000 C 12/16/16 115.0 0.10 0.45
BTI 161216C00120000 C 12/16/16 120.0 0.00 0.10
BTI 161216C00125000 C 12/16/16 125.0 0.00 0.70
BTI 161216C00130000 C 12/16/16 130.0 0.00 0.65
BTI 161216C00135000 C 12/16/16 135.0 0.00 0.50
BTI 161216C00140000 C 12/16/16 140.0 0.00 0.65
BTI 161216C00145000 C 12/16/16 145.0 0.00 0.65
BTI 161216C00150000 C 12/16/16 150.0 0.00 0.65
BTI 161216C00155000 C 12/16/16 155.0 0.00 0.65
BTI 161216C00160000 C 12/16/16 160.0 0.00 0.65
BTI 161216C00165000 C 12/16/16 165.0 0.00 0.65
BTI 161216C00170000 C 12/16/16 170.0 0.00 0.65
BTI 161216P00070000 P 12/16/16 70.0 0.00 0.65
BTI 161216P00075000 P 12/16/16 75.0 0.00 0.65
BTI 161216P00080000 P 12/16/16 80.0 0.00 0.70
BTI 161216P00085000 P 12/16/16 85.0 0.00 0.65
BTI 161216P00090000 P 12/16/16 90.0 0.00 0.70
BTI 161216P00095000 P 12/16/16 95.0 0.00 0.70
BTI 161216P00100000 P 12/16/16 100.0 0.00 0.05
BTI 161216P00105000 P 12/16/16 105.0 0.10 0.25
BTI 161216P00110000 P 12/16/16 110.0 0.95 1.30
BTI 161216P00115000 P 12/16/16 115.0 3.00 5.50
BTI 161216P00120000 P 12/16/16 120.0 7.80 10.00
BTI 161216P00125000 P 12/16/16 125.0 12.20 15.20
BTI 161216P00130000 P 12/16/16 130.0 17.10 21.00
BTI 161216P00135000 P 12/16/16 135.0 22.10 26.30
BTI 161216P00140000 P 12/16/16 140.0 27.10 31.30
BTI 161216P00145000 P 12/16/16 145.0 32.10 36.30
BTI 161216P00150000 P 12/16/16 150.0 37.10 41.30
BTI 161216P00155000 P 12/16/16 155.0 42.10 46.30
BTI 161216P00160000 P 12/16/16 160.0 47.10 51.30
BTI 161216P00165000 P 12/16/16 165.0 52.10 56.30
BTI 161216P00170000 P 12/16/16 170.0 57.90 60.10
BTI 170120C00055000 C 01/20/17 55.0 54.90 57.10
BTI 170120C00060000 C 01/20/17 60.0 48.70 53.00
BTI 170120C00065000 C 01/20/17 65.0 43.70 48.00
BTI 170120C00070000 C 01/20/17 70.0 38.70 43.00
BTI 170120C00075000 C 01/20/17 75.0 33.70 38.00
BTI 170120C00080000 C 01/20/17 80.0 28.70 33.00
BTI 170120C00085000 C 01/20/17 85.0 23.70 28.00
BTI 170120C00090000 C 01/20/17 90.0 18.70 23.00
BTI 170120C00095000 C 01/20/17 95.0 14.20 18.20
BTI 170120C00100000 C 01/20/17 100.0 9.60 13.40
BTI 170120C00105000 C 01/20/17 105.0 5.00 8.30
BTI 170120C00110000 C 01/20/17 110.0 3.00 3.60
BTI 170120C00115000 C 01/20/17 115.0 1.00 1.40
BTI 170120C00120000 C 01/20/17 120.0 0.05 0.60
BTI 170120C00125000 C 01/20/17 125.0 0.00 0.50
BTI 170120C00130000 C 01/20/17 130.0 0.00 0.65
BTI 170120C00135000 C 01/20/17 135.0 0.00 0.65
BTI 170120C00140000 C 01/20/17 140.0 0.00 0.65
BTI 170120C00145000 C 01/20/17 145.0 0.00 0.65
BTI 170120C00150000 C 01/20/17 150.0 0.00 1.15
BTI 170120C00155000 C 01/20/17 155.0 0.00 0.65
BTI 170120P00055000 P 01/20/17 55.0 0.00 0.65
BTI 170120P00060000 P 01/20/17 60.0 0.00 0.60
BTI 170120P00065000 P 01/20/17 65.0 0.00 0.70
BTI 170120P00070000 P 01/20/17 70.0 0.00 0.70
BTI 170120P00075000 P 01/20/17 75.0 0.00 0.75
BTI 170120P00080000 P 01/20/17 80.0 0.00 0.75
BTI 170120P00085000 P 01/20/17 85.0 0.00 0.50
BTI 170120P00090000 P 01/20/17 90.0 0.00 0.50
BTI 170120P00095000 P 01/20/17 95.0 0.05 0.95
BTI 170120P00100000 P 01/20/17 100.0 0.40 0.90
BTI 170120P00105000 P 01/20/17 105.0 1.00 1.50
BTI 170120P00110000 P 01/20/17 110.0 2.50 3.10
BTI 170120P00115000 P 01/20/17 115.0 5.20 5.90
BTI 170120P00120000 P 01/20/17 120.0 8.00 10.60
BTI 170120P00125000 P 01/20/17 125.0 12.30 16.20
BTI 170120P00130000 P 01/20/17 130.0 17.10 21.40
BTI 170120P00135000 P 01/20/17 135.0 22.10 26.30
BTI 170120P00140000 P 01/20/17 140.0 27.10 31.30
BTI 170120P00145000 P 01/20/17 145.0 32.10 36.30
BTI 170120P00150000 P 01/20/17 150.0 37.10 41.30
BTI 170120P00155000 P 01/20/17 155.0 42.90 45.50
BTI 170317C00080000 C 03/17/17 80.0 29.30 33.00
BTI 170317C00085000 C 03/17/17 85.0 23.70 28.00
BTI 170317C00090000 C 03/17/17 90.0 19.00 23.20
BTI 170317C00095000 C 03/17/17 95.0 14.50 18.60
BTI 170317C00100000 C 03/17/17 100.0 10.00 14.20
BTI 170317C00105000 C 03/17/17 105.0 7.60 9.00
BTI 170317C00110000 C 03/17/17 110.0 4.40 5.80
BTI 170317C00115000 C 03/17/17 115.0 2.40 3.40
BTI 170317C00120000 C 03/17/17 120.0 1.05 1.75
BTI 170317C00125000 C 03/17/17 125.0 0.10 0.70
BTI 170317C00130000 C 03/17/17 130.0 0.00 0.65
BTI 170317C00135000 C 03/17/17 135.0 0.00 0.50
BTI 170317C00140000 C 03/17/17 140.0 0.00 0.85
BTI 170317C00145000 C 03/17/17 145.0 0.00 0.80
BTI 170317C00150000 C 03/17/17 150.0 0.00 0.80
BTI 170317C00155000 C 03/17/17 155.0 0.00 0.80
BTI 170317C00160000 C 03/17/17 160.0 0.00 0.80
BTI 170317C00165000 C 03/17/17 165.0 0.00 0.80
BTI 170317C00170000 C 03/17/17 170.0 0.00 0.80
BTI 170317C00175000 C 03/17/17 175.0 0.00 0.80
BTI 170317C00180000 C 03/17/17 180.0 0.00 0.80
BTI 170317P00080000 P 03/17/17 80.0 0.00 0.55
BTI 170317P00085000 P 03/17/17 85.0 0.10 0.95
BTI 170317P00090000 P 03/17/17 90.0 0.40 0.95
BTI 170317P00095000 P 03/17/17 95.0 1.00 1.85
BTI 170317P00100000 P 03/17/17 100.0 2.00 2.60
BTI 170317P00105000 P 03/17/17 105.0 3.30 4.20
BTI 170317P00110000 P 03/17/17 110.0 5.60 6.60
BTI 170317P00115000 P 03/17/17 115.0 9.00 9.70
BTI 170317P00120000 P 03/17/17 120.0 11.10 14.90
BTI 170317P00125000 P 03/17/17 125.0 15.50 19.20
BTI 170317P00130000 P 03/17/17 130.0 20.30 24.50
BTI 170317P00135000 P 03/17/17 135.0 25.30 29.50
BTI 170317P00140000 P 03/17/17 140.0 30.30 34.50
BTI 170317P00145000 P 03/17/17 145.0 35.30 39.50
BTI 170317P00150000 P 03/17/17 150.0 40.30 44.50
BTI 170317P00155000 P 03/17/17 155.0 45.30 49.40
BTI 170317P00160000 P 03/17/17 160.0 50.30 54.00
BTI 170317P00165000 P 03/17/17 165.0 55.30 59.00
BTI 170317P00170000 P 03/17/17 170.0 60.30 64.00
BTI 170317P00175000 P 03/17/17 175.0 65.10 69.00
BTI 170317P00180000 P 03/17/17 180.0 70.10 74.00
BTI 170616C00070000 C 06/16/17 70.0 40.00 42.70
BTI 170616C00075000 C 06/16/17 75.0 35.10 37.80
BTI 170616C00080000 C 06/16/17 80.0 28.70 33.00
BTI 170616C00085000 C 06/16/17 85.0 24.00 28.20
BTI 170616C00090000 C 06/16/17 90.0 19.10 23.30
BTI 170616C00095000 C 06/16/17 95.0 15.00 18.60
BTI 170616C00100000 C 06/16/17 100.0 11.50 14.40
BTI 170616C00105000 C 06/16/17 105.0 8.20 10.50
BTI 170616C00110000 C 06/16/17 110.0 5.90 7.20
BTI 170616C00115000 C 06/16/17 115.0 3.50 4.50
BTI 170616C00120000 C 06/16/17 120.0 1.10 2.25
BTI 170616C00125000 C 06/16/17 125.0 0.30 1.75
BTI 170616C00130000 C 06/16/17 130.0 0.10 1.05
BTI 170616C00135000 C 06/16/17 135.0 0.05 0.65
BTI 170616C00140000 C 06/16/17 140.0 0.00 0.50
BTI 170616C00145000 C 06/16/17 145.0 0.00 0.50
BTI 170616C00150000 C 06/16/17 150.0 0.00 1.10
BTI 170616C00155000 C 06/16/17 155.0 0.00 1.10
BTI 170616C00160000 C 06/16/17 160.0 0.00 1.10
BTI 170616C00165000 C 06/16/17 165.0 0.00 1.10
BTI 170616C00170000 C 06/16/17 170.0 0.00 0.80
BTI 170616P00070000 P 06/16/17 70.0 0.05 1.40
BTI 170616P00075000 P 06/16/17 75.0 0.15 1.60
BTI 170616P00080000 P 06/16/17 80.0 0.35 1.85
BTI 170616P00085000 P 06/16/17 85.0 0.35 2.15
BTI 170616P00090000 P 06/16/17 90.0 0.70 2.45
BTI 170616P00095000 P 06/16/17 95.0 2.30 3.30
BTI 170616P00100000 P 06/16/17 100.0 3.50 4.50
BTI 170616P00105000 P 06/16/17 105.0 4.80 6.10
BTI 170616P00110000 P 06/16/17 110.0 6.80 8.20
BTI 170616P00115000 P 06/16/17 115.0 9.80 11.30
BTI 170616P00120000 P 06/16/17 120.0 12.30 15.90
BTI 170616P00125000 P 06/16/17 125.0 16.50 19.00
BTI 170616P00130000 P 06/16/17 130.0 20.90 24.90
BTI 170616P00135000 P 06/16/17 135.0 25.70 29.50
BTI 170616P00140000 P 06/16/17 140.0 30.50 34.50
BTI 170616P00145000 P 06/16/17 145.0 35.30 39.50
BTI 170616P00150000 P 06/16/17 150.0 40.30 44.50
BTI 170616P00155000 P 06/16/17 155.0 45.30 49.00
BTI 170616P00160000 P 06/16/17 160.0 50.30 54.00
BTI 170616P00165000 P 06/16/17 165.0 55.30 59.00
BTI 170616P00170000 P 06/16/17 170.0 60.30 62.90

OPRA data is delayed 15 minutes.