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 (2016-04-22)Premium Content

British American Tobacco Plc (BTI)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 160715C00070000 C 07/15/16 70.0 48.00 52.40
BTI 160715C00075000 C 07/15/16 75.0 42.40 47.00
BTI 160715C00080000 C 07/15/16 80.0 38.10 42.30
BTI 160715C00085000 C 07/15/16 85.0 33.00 37.10
BTI 160715C00090000 C 07/15/16 90.0 28.10 32.00
BTI 160715C00095000 C 07/15/16 95.0 23.10 27.10
BTI 160715C00100000 C 07/15/16 100.0 18.50 22.00
BTI 160715C00105000 C 07/15/16 105.0 13.50 17.30
BTI 160715C00110000 C 07/15/16 110.0 9.70 12.70
BTI 160715C00115000 C 07/15/16 115.0 6.00 8.60
BTI 160715C00120000 C 07/15/16 120.0 2.50 4.00
BTI 160715C00125000 C 07/15/16 125.0 0.75 2.00
BTI 160715C00130000 C 07/15/16 130.0 0.15 0.85
BTI 160715C00135000 C 07/15/16 135.0 0.00 1.45
BTI 160715C00140000 C 07/15/16 140.0 0.00 1.25
BTI 160715C00145000 C 07/15/16 145.0 0.00 1.25
BTI 160715C00150000 C 07/15/16 150.0 0.00 1.20
BTI 160715C00155000 C 07/15/16 155.0 0.00 1.20
BTI 160715C00160000 C 07/15/16 160.0 0.00 1.20
BTI 160715C00165000 C 07/15/16 165.0 0.00 1.20
BTI 160715C00170000 C 07/15/16 170.0 0.00 1.20
BTI 160715P00070000 P 07/15/16 70.0 0.00 1.25
BTI 160715P00075000 P 07/15/16 75.0 0.00 1.25
BTI 160715P00080000 P 07/15/16 80.0 0.00 1.25
BTI 160715P00085000 P 07/15/16 85.0 0.00 1.30
BTI 160715P00090000 P 07/15/16 90.0 0.00 1.30
BTI 160715P00095000 P 07/15/16 95.0 0.00 1.35
BTI 160715P00100000 P 07/15/16 100.0 0.00 1.60
BTI 160715P00105000 P 07/15/16 105.0 0.00 0.75
BTI 160715P00110000 P 07/15/16 110.0 0.55 1.40
BTI 160715P00115000 P 07/15/16 115.0 1.05 2.50
BTI 160715P00120000 P 07/15/16 120.0 2.50 4.20
BTI 160715P00125000 P 07/15/16 125.0 4.90 7.50
BTI 160715P00130000 P 07/15/16 130.0 8.70 12.30
BTI 160715P00135000 P 07/15/16 135.0 13.60 17.20
BTI 160715P00140000 P 07/15/16 140.0 18.30 22.70
BTI 160715P00145000 P 07/15/16 145.0 23.10 27.80
BTI 160715P00150000 P 07/15/16 150.0 28.10 32.80
BTI 160715P00155000 P 07/15/16 155.0 33.10 37.30
BTI 160715P00160000 P 07/15/16 160.0 38.20 42.80
BTI 160715P00165000 P 07/15/16 165.0 43.10 47.80
BTI 160715P00170000 P 07/15/16 170.0 48.10 52.30
BTI 160819C00070000 C 08/19/16 70.0 48.30 52.50
BTI 160819C00075000 C 08/19/16 75.0 43.20 47.10
BTI 160819C00080000 C 08/19/16 80.0 38.00 42.40
BTI 160819C00085000 C 08/19/16 85.0 32.50 37.20
BTI 160819C00090000 C 08/19/16 90.0 27.80 32.20
BTI 160819C00095000 C 08/19/16 95.0 22.70 27.40
BTI 160819C00100000 C 08/19/16 100.0 18.60 22.30
BTI 160819C00105000 C 08/19/16 105.0 13.80 18.00
BTI 160819C00110000 C 08/19/16 110.0 9.30 13.20
BTI 160819C00115000 C 08/19/16 115.0 6.60 9.60
BTI 160819C00120000 C 08/19/16 120.0 3.30 5.50
BTI 160819C00125000 C 08/19/16 125.0 2.00 4.00
BTI 160819C00130000 C 08/19/16 130.0 0.30 3.60
BTI 160819C00135000 C 08/19/16 135.0 0.00 2.10
BTI 160819C00140000 C 08/19/16 140.0 0.00 4.80
BTI 160819C00145000 C 08/19/16 145.0 0.00 4.80
BTI 160819C00150000 C 08/19/16 150.0 0.00 4.80
BTI 160819C00155000 C 08/19/16 155.0 0.00 2.40
BTI 160819C00160000 C 08/19/16 160.0 0.00 2.40
BTI 160819C00165000 C 08/19/16 165.0 0.00 2.40
BTI 160819C00170000 C 08/19/16 170.0 0.00 1.50
BTI 160819P00070000 P 08/19/16 70.0 0.00 1.30
BTI 160819P00075000 P 08/19/16 75.0 0.00 1.40
BTI 160819P00080000 P 08/19/16 80.0 0.00 4.80
BTI 160819P00085000 P 08/19/16 85.0 0.00 4.80
BTI 160819P00090000 P 08/19/16 90.0 0.00 4.80
BTI 160819P00095000 P 08/19/16 95.0 0.00 0.75
BTI 160819P00100000 P 08/19/16 100.0 0.15 1.25
BTI 160819P00105000 P 08/19/16 105.0 0.55 1.65
BTI 160819P00110000 P 08/19/16 110.0 1.05 2.65
BTI 160819P00115000 P 08/19/16 115.0 2.10 4.70
BTI 160819P00120000 P 08/19/16 120.0 4.20 6.40
BTI 160819P00125000 P 08/19/16 125.0 6.80 10.70
BTI 160819P00130000 P 08/19/16 130.0 10.90 14.50
BTI 160819P00135000 P 08/19/16 135.0 15.00 19.00
BTI 160819P00140000 P 08/19/16 140.0 20.00 24.50
BTI 160819P00145000 P 08/19/16 145.0 24.80 29.50
BTI 160819P00150000 P 08/19/16 150.0 29.90 34.50
BTI 160819P00155000 P 08/19/16 155.0 34.80 39.50
BTI 160819P00160000 P 08/19/16 160.0 39.80 44.50
BTI 160819P00165000 P 08/19/16 165.0 44.40 48.90
BTI 160819P00170000 P 08/19/16 170.0 49.40 53.80
BTI 160916C00055000 C 09/16/16 55.0 63.10 66.60
BTI 160916C00060000 C 09/16/16 60.0 57.50 61.90
BTI 160916C00065000 C 09/16/16 65.0 52.30 56.90
BTI 160916C00070000 C 09/16/16 70.0 47.50 51.90
BTI 160916C00075000 C 09/16/16 75.0 42.90 47.00
BTI 160916C00080000 C 09/16/16 80.0 37.50 42.10
BTI 160916C00085000 C 09/16/16 85.0 33.00 37.30
BTI 160916C00090000 C 09/16/16 90.0 27.60 32.40
BTI 160916C00095000 C 09/16/16 95.0 22.90 27.50
BTI 160916C00100000 C 09/16/16 100.0 18.50 22.70
BTI 160916C00105000 C 09/16/16 105.0 14.60 17.70
BTI 160916C00110000 C 09/16/16 110.0 10.40 13.40
BTI 160916C00115000 C 09/16/16 115.0 6.70 9.40
BTI 160916C00120000 C 09/16/16 120.0 3.90 5.60
BTI 160916C00125000 C 09/16/16 125.0 1.55 3.20
BTI 160916C00130000 C 09/16/16 130.0 0.65 2.40
BTI 160916C00135000 C 09/16/16 135.0 0.00 2.35
BTI 160916C00140000 C 09/16/16 140.0 0.00 4.80
BTI 160916C00145000 C 09/16/16 145.0 0.00 4.80
BTI 160916C00150000 C 09/16/16 150.0 0.00 4.80
BTI 160916C00155000 C 09/16/16 155.0 0.00 1.40
BTI 160916P00055000 P 09/16/16 55.0 0.00 1.45
BTI 160916P00060000 P 09/16/16 60.0 0.00 1.45
BTI 160916P00065000 P 09/16/16 65.0 0.00 1.50
BTI 160916P00070000 P 09/16/16 70.0 0.00 4.80
BTI 160916P00075000 P 09/16/16 75.0 0.00 4.80
BTI 160916P00080000 P 09/16/16 80.0 0.00 1.55
BTI 160916P00085000 P 09/16/16 85.0 0.10 1.60
BTI 160916P00090000 P 09/16/16 90.0 0.15 1.80
BTI 160916P00095000 P 09/16/16 95.0 0.30 2.25
BTI 160916P00100000 P 09/16/16 100.0 0.60 2.85
BTI 160916P00105000 P 09/16/16 105.0 1.00 1.90
BTI 160916P00110000 P 09/16/16 110.0 1.65 2.65
BTI 160916P00115000 P 09/16/16 115.0 2.65 4.20
BTI 160916P00120000 P 09/16/16 120.0 4.60 6.50
BTI 160916P00125000 P 09/16/16 125.0 7.00 10.00
BTI 160916P00130000 P 09/16/16 130.0 10.90 13.40
BTI 160916P00135000 P 09/16/16 135.0 15.20 18.80
BTI 160916P00140000 P 09/16/16 140.0 19.90 23.50
BTI 160916P00145000 P 09/16/16 145.0 24.90 29.00
BTI 160916P00150000 P 09/16/16 150.0 29.90 34.00
BTI 160916P00155000 P 09/16/16 155.0 34.40 38.80
BTI 161216C00070000 C 12/16/16 70.0 48.00 52.40
BTI 161216C00075000 C 12/16/16 75.0 42.40 47.00
BTI 161216C00080000 C 12/16/16 80.0 38.00 42.30
BTI 161216C00085000 C 12/16/16 85.0 33.20 37.20
BTI 161216C00090000 C 12/16/16 90.0 28.40 32.30
BTI 161216C00095000 C 12/16/16 95.0 22.90 27.50
BTI 161216C00100000 C 12/16/16 100.0 19.40 22.60
BTI 161216C00105000 C 12/16/16 105.0 15.30 18.30
BTI 161216C00110000 C 12/16/16 110.0 10.80 14.20
BTI 161216C00115000 C 12/16/16 115.0 7.60 10.90
BTI 161216C00120000 C 12/16/16 120.0 4.90 6.50
BTI 161216C00125000 C 12/16/16 125.0 2.80 5.60
BTI 161216C00130000 C 12/16/16 130.0 1.00 4.80
BTI 161216C00135000 C 12/16/16 135.0 0.00 4.80
BTI 161216C00140000 C 12/16/16 140.0 0.00 3.70
BTI 161216C00145000 C 12/16/16 145.0 0.00 2.45
BTI 161216C00150000 C 12/16/16 150.0 0.00 2.20
BTI 161216C00155000 C 12/16/16 155.0 0.00 2.05
BTI 161216C00160000 C 12/16/16 160.0 0.00 2.00
BTI 161216C00165000 C 12/16/16 165.0 0.00 2.00
BTI 161216C00170000 C 12/16/16 170.0 0.00 2.00
BTI 161216P00070000 P 12/16/16 70.0 0.00 2.25
BTI 161216P00075000 P 12/16/16 75.0 0.00 2.30
BTI 161216P00080000 P 12/16/16 80.0 0.00 2.55
BTI 161216P00085000 P 12/16/16 85.0 0.00 3.10
BTI 161216P00090000 P 12/16/16 90.0 0.00 3.70
BTI 161216P00095000 P 12/16/16 95.0 0.10 4.80
BTI 161216P00100000 P 12/16/16 100.0 0.00 1.90
BTI 161216P00105000 P 12/16/16 105.0 0.10 4.80
BTI 161216P00110000 P 12/16/16 110.0 1.20 4.20
BTI 161216P00115000 P 12/16/16 115.0 2.70 5.50
BTI 161216P00120000 P 12/16/16 120.0 5.00 8.00
BTI 161216P00125000 P 12/16/16 125.0 8.10 11.10
BTI 161216P00130000 P 12/16/16 130.0 11.70 15.00
BTI 161216P00135000 P 12/16/16 135.0 15.90 18.80
BTI 161216P00140000 P 12/16/16 140.0 20.10 24.40
BTI 161216P00145000 P 12/16/16 145.0 25.00 29.00
BTI 161216P00150000 P 12/16/16 150.0 29.50 33.80
BTI 161216P00155000 P 12/16/16 155.0 34.40 38.90
BTI 161216P00160000 P 12/16/16 160.0 39.80 44.50
BTI 161216P00165000 P 12/16/16 165.0 44.80 49.50
BTI 161216P00170000 P 12/16/16 170.0 49.90 54.40

OPRA data is delayed 15 minutes.