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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 150320C00070000 C 03/20/15 70.0 44.20 47.30
BTI 150320C00075000 C 03/20/15 75.0 39.30 43.90
BTI 150320C00080000 C 03/20/15 80.0 34.30 38.90
BTI 150320C00085000 C 03/20/15 85.0 29.30 33.90
BTI 150320C00090000 C 03/20/15 90.0 24.30 28.80
BTI 150320C00095000 C 03/20/15 95.0 19.20 22.30
BTI 150320C00100000 C 03/20/15 100.0 15.20 17.30
BTI 150320C00105000 C 03/20/15 105.0 9.30 14.00
BTI 150320C00110000 C 03/20/15 110.0 5.20 8.50
BTI 150320C00115000 C 03/20/15 115.0 0.60 3.20
BTI 150320C00120000 C 03/20/15 120.0 0.00 4.10
BTI 150320C00125000 C 03/20/15 125.0 0.00 1.10
BTI 150320C00130000 C 03/20/15 130.0 0.00 4.90
BTI 150320C00135000 C 03/20/15 135.0 0.00 4.90
BTI 150320C00140000 C 03/20/15 140.0 0.00 4.80
BTI 150320C00145000 C 03/20/15 145.0 0.00 4.80
BTI 150320C00150000 C 03/20/15 150.0 0.00 0.50
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 2.75
BTI 150320P00070000 P 03/20/15 70.0 0.00 0.50
BTI 150320P00075000 P 03/20/15 75.0 0.00 4.90
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 4.90
BTI 150320P00095000 P 03/20/15 95.0 0.00 0.50
BTI 150320P00100000 P 03/20/15 100.0 0.00 0.50
BTI 150320P00105000 P 03/20/15 105.0 0.00 4.80
BTI 150320P00110000 P 03/20/15 110.0 0.00 2.00
BTI 150320P00115000 P 03/20/15 115.0 0.60 2.60
BTI 150320P00120000 P 03/20/15 120.0 6.60 7.00
BTI 150320P00125000 P 03/20/15 125.0 9.60 12.70
BTI 150320P00130000 P 03/20/15 130.0 14.00 18.60
BTI 150320P00135000 P 03/20/15 135.0 19.60 23.80
BTI 150320P00140000 P 03/20/15 140.0 24.50 28.80
BTI 150320P00145000 P 03/20/15 145.0 29.60 31.60
BTI 150320P00150000 P 03/20/15 150.0 35.90 36.60
BTI 150320P00155000 P 03/20/15 155.0 40.90 41.60
BTI 150320P00160000 P 03/20/15 160.0 45.90 46.60
BTI 150320P00165000 P 03/20/15 165.0 50.90 51.60
BTI 150320P00170000 P 03/20/15 170.0 55.90 56.60
BTI 150417C00065000 C 04/17/15 65.0 49.10 52.30
BTI 150417C00070000 C 04/17/15 70.0 44.30 48.90
BTI 150417C00075000 C 04/17/15 75.0 39.30 43.90
BTI 150417C00080000 C 04/17/15 80.0 34.30 38.90
BTI 150417C00085000 C 04/17/15 85.0 29.30 33.90
BTI 150417C00090000 C 04/17/15 90.0 24.30 28.80
BTI 150417C00095000 C 04/17/15 95.0 19.30 23.80
BTI 150417C00100000 C 04/17/15 100.0 14.30 19.00
BTI 150417C00105000 C 04/17/15 105.0 9.30 14.00
BTI 150417C00110000 C 04/17/15 110.0 5.20 8.70
BTI 150417C00115000 C 04/17/15 115.0 0.80 4.90
BTI 150417C00120000 C 04/17/15 120.0 0.00 4.80
BTI 150417C00125000 C 04/17/15 125.0 0.00 4.90
BTI 150417C00130000 C 04/17/15 130.0 0.00 4.90
BTI 150417C00135000 C 04/17/15 135.0 0.00 4.90
BTI 150417C00140000 C 04/17/15 140.0 0.00 4.90
BTI 150417C00145000 C 04/17/15 145.0 0.00 4.90
BTI 150417C00150000 C 04/17/15 150.0 0.00 4.90
BTI 150417C00155000 C 04/17/15 155.0 0.00 4.90
BTI 150417C00160000 C 04/17/15 160.0 0.00 4.90
BTI 150417C00165000 C 04/17/15 165.0 0.00 0.50
BTI 150417P00065000 P 04/17/15 65.0 0.00 0.50
BTI 150417P00070000 P 04/17/15 70.0 0.00 4.90
BTI 150417P00075000 P 04/17/15 75.0 0.00 4.90
BTI 150417P00080000 P 04/17/15 80.0 0.00 4.90
BTI 150417P00085000 P 04/17/15 85.0 0.00 4.90
BTI 150417P00090000 P 04/17/15 90.0 0.00 4.90
BTI 150417P00095000 P 04/17/15 95.0 0.00 4.80
BTI 150417P00100000 P 04/17/15 100.0 0.00 4.90
BTI 150417P00105000 P 04/17/15 105.0 0.00 4.80
BTI 150417P00110000 P 04/17/15 110.0 0.45 3.80
BTI 150417P00115000 P 04/17/15 115.0 2.45 5.90
BTI 150417P00120000 P 04/17/15 120.0 5.30 9.20
BTI 150417P00125000 P 04/17/15 125.0 9.30 13.90
BTI 150417P00130000 P 04/17/15 130.0 14.00 18.80
BTI 150417P00135000 P 04/17/15 135.0 19.60 23.80
BTI 150417P00140000 P 04/17/15 140.0 24.70 28.80
BTI 150417P00145000 P 04/17/15 145.0 29.70 33.80
BTI 150417P00150000 P 04/17/15 150.0 34.70 38.80
BTI 150417P00155000 P 04/17/15 155.0 39.70 42.30
BTI 150417P00160000 P 04/17/15 160.0 44.50 46.70
BTI 150417P00165000 P 04/17/15 165.0 49.50 52.90
BTI 150619C00060000 C 06/19/15 60.0 54.30 58.80
BTI 150619C00065000 C 06/19/15 65.0 49.30 53.90
BTI 150619C00070000 C 06/19/15 70.0 44.30 48.90
BTI 150619C00075000 C 06/19/15 75.0 39.30 43.90
BTI 150619C00080000 C 06/19/15 80.0 34.30 38.90
BTI 150619C00085000 C 06/19/15 85.0 29.30 33.90
BTI 150619C00090000 C 06/19/15 90.0 24.30 28.80
BTI 150619C00095000 C 06/19/15 95.0 19.30 23.80
BTI 150619C00100000 C 06/19/15 100.0 14.30 19.00
BTI 150619C00105000 C 06/19/15 105.0 9.40 14.00
BTI 150619C00110000 C 06/19/15 110.0 5.20 8.70
BTI 150619C00115000 C 06/19/15 115.0 1.90 5.20
BTI 150619C00120000 C 06/19/15 120.0 0.30 3.00
BTI 150619C00125000 C 06/19/15 125.0 0.00 1.25
BTI 150619C00130000 C 06/19/15 130.0 0.00 4.90
BTI 150619C00135000 C 06/19/15 135.0 0.00 4.90
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 0.85
BTI 150619C00155000 C 06/19/15 155.0 0.00 4.90
BTI 150619C00160000 C 06/19/15 160.0 0.00 4.80
BTI 150619P00060000 P 06/19/15 60.0 0.00 4.90
BTI 150619P00065000 P 06/19/15 65.0 0.00 4.90
BTI 150619P00070000 P 06/19/15 70.0 0.00 4.90
BTI 150619P00075000 P 06/19/15 75.0 0.00 4.90
BTI 150619P00080000 P 06/19/15 80.0 0.00 4.90
BTI 150619P00085000 P 06/19/15 85.0 0.00 4.90
BTI 150619P00090000 P 06/19/15 90.0 0.00 4.90
BTI 150619P00095000 P 06/19/15 95.0 0.00 4.80
BTI 150619P00100000 P 06/19/15 100.0 0.00 4.80
BTI 150619P00105000 P 06/19/15 105.0 0.00 4.90
BTI 150619P00110000 P 06/19/15 110.0 0.80 5.10
BTI 150619P00115000 P 06/19/15 115.0 3.10 7.20
BTI 150619P00120000 P 06/19/15 120.0 7.90 8.90
BTI 150619P00125000 P 06/19/15 125.0 10.60 13.50
BTI 150619P00130000 P 06/19/15 130.0 15.50 19.10
BTI 150619P00135000 P 06/19/15 135.0 20.50 23.80
BTI 150619P00140000 P 06/19/15 140.0 25.50 28.80
BTI 150619P00145000 P 06/19/15 145.0 30.90 31.80
BTI 150619P00150000 P 06/19/15 150.0 35.90 36.80
BTI 150619P00155000 P 06/19/15 155.0 40.50 43.80
BTI 150619P00160000 P 06/19/15 160.0 45.90 46.70
BTI 150918C00060000 C 09/18/15 60.0 54.30 58.80
BTI 150918C00065000 C 09/18/15 65.0 49.30 53.80
BTI 150918C00070000 C 09/18/15 70.0 44.30 48.90
BTI 150918C00075000 C 09/18/15 75.0 39.30 43.90
BTI 150918C00080000 C 09/18/15 80.0 34.30 38.80
BTI 150918C00085000 C 09/18/15 85.0 29.30 33.80
BTI 150918C00090000 C 09/18/15 90.0 24.30 28.80
BTI 150918C00095000 C 09/18/15 95.0 19.30 23.80
BTI 150918C00100000 C 09/18/15 100.0 14.30 19.00
BTI 150918C00105000 C 09/18/15 105.0 10.00 14.50
BTI 150918C00110000 C 09/18/15 110.0 6.00 9.50
BTI 150918C00115000 C 09/18/15 115.0 4.00 6.80
BTI 150918C00120000 C 09/18/15 120.0 1.20 4.60
BTI 150918C00125000 C 09/18/15 125.0 0.00 4.90
BTI 150918C00130000 C 09/18/15 130.0 0.00 4.90
BTI 150918C00135000 C 09/18/15 135.0 0.00 4.80
BTI 150918C00140000 C 09/18/15 140.0 0.00 4.90
BTI 150918C00145000 C 09/18/15 145.0 0.00 4.80
BTI 150918C00150000 C 09/18/15 150.0 0.00 4.80
BTI 150918C00155000 C 09/18/15 155.0 0.00 4.90
BTI 150918C00160000 C 09/18/15 160.0 0.00 4.90
BTI 150918P00060000 P 09/18/15 60.0 0.00 4.90
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 4.90
BTI 150918P00080000 P 09/18/15 80.0 0.00 4.90
BTI 150918P00085000 P 09/18/15 85.0 0.00 4.80
BTI 150918P00090000 P 09/18/15 90.0 0.00 4.90
BTI 150918P00095000 P 09/18/15 95.0 0.00 4.90
BTI 150918P00100000 P 09/18/15 100.0 0.00 4.90
BTI 150918P00105000 P 09/18/15 105.0 1.80 5.50
BTI 150918P00110000 P 09/18/15 110.0 3.20 7.30
BTI 150918P00115000 P 09/18/15 115.0 6.20 9.90
BTI 150918P00120000 P 09/18/15 120.0 9.10 12.90
BTI 150918P00125000 P 09/18/15 125.0 12.70 16.50
BTI 150918P00130000 P 09/18/15 130.0 16.80 20.60
BTI 150918P00135000 P 09/18/15 135.0 21.70 25.30
BTI 150918P00140000 P 09/18/15 140.0 26.50 30.30
BTI 150918P00145000 P 09/18/15 145.0 31.40 35.30
BTI 150918P00150000 P 09/18/15 150.0 36.40 40.30
BTI 150918P00155000 P 09/18/15 155.0 41.40 45.20
BTI 150918P00160000 P 09/18/15 160.0 46.20 50.20

OPRA data is delayed 15 minutes.