Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

British American Tobacco Plc (BTI)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 140419C00075000 C 04/19/14 75.0 38.10 41.80
BTI 140419C00080000 C 04/19/14 80.0 33.10 36.80
BTI 140419C00085000 C 04/19/14 85.0 28.10 31.10
BTI 140419C00090000 C 04/19/14 90.0 23.10 26.10
BTI 140419C00095000 C 04/19/14 95.0 18.10 21.10
BTI 140419C00100000 C 04/19/14 100.0 13.10 16.10
BTI 140419C00105000 C 04/19/14 105.0 9.40 10.50
BTI 140419C00110000 C 04/19/14 110.0 4.50 5.30
BTI 140419C00115000 C 04/19/14 115.0 0.20 0.60
BTI 140419C00120000 C 04/19/14 120.0 0.00 0.50
BTI 140419C00125000 C 04/19/14 125.0 0.00 0.45
BTI 140419C00130000 C 04/19/14 130.0 0.00 0.50
BTI 140419C00135000 C 04/19/14 135.0 0.00 0.50
BTI 140419P00075000 P 04/19/14 75.0 0.00 0.50
BTI 140419P00080000 P 04/19/14 80.0 0.00 0.50
BTI 140419P00085000 P 04/19/14 85.0 0.00 0.50
BTI 140419P00090000 P 04/19/14 90.0 0.00 0.50
BTI 140419P00095000 P 04/19/14 95.0 0.00 0.50
BTI 140419P00100000 P 04/19/14 100.0 0.00 0.50
BTI 140419P00105000 P 04/19/14 105.0 0.00 0.50
BTI 140419P00110000 P 04/19/14 110.0 0.00 0.25
BTI 140419P00115000 P 04/19/14 115.0 0.15 0.65
BTI 140419P00120000 P 04/19/14 120.0 3.70 6.60
BTI 140419P00125000 P 04/19/14 125.0 8.70 11.60
BTI 140419P00130000 P 04/19/14 130.0 13.90 16.90
BTI 140419P00135000 P 04/19/14 135.0 18.90 21.90
BTI 140517C00075000 C 05/17/14 75.0 38.10 41.80
BTI 140517C00080000 C 05/17/14 80.0 33.10 36.80
BTI 140517C00085000 C 05/17/14 85.0 28.20 31.10
BTI 140517C00090000 C 05/17/14 90.0 22.70 26.90
BTI 140517C00095000 C 05/17/14 95.0 17.80 22.00
BTI 140517C00100000 C 05/17/14 100.0 12.80 17.00
BTI 140517C00105000 C 05/17/14 105.0 9.10 10.70
BTI 140517C00110000 C 05/17/14 110.0 5.30 5.90
BTI 140517C00115000 C 05/17/14 115.0 1.80 2.15
BTI 140517C00120000 C 05/17/14 120.0 0.35 0.50
BTI 140517C00125000 C 05/17/14 125.0 0.00 0.25
BTI 140517C00130000 C 05/17/14 130.0 0.00 0.50
BTI 140517C00135000 C 05/17/14 135.0 0.00 0.55
BTI 140517P00075000 P 05/17/14 75.0 0.00 0.50
BTI 140517P00080000 P 05/17/14 80.0 0.00 0.55
BTI 140517P00085000 P 05/17/14 85.0 0.00 0.55
BTI 140517P00090000 P 05/17/14 90.0 0.00 0.55
BTI 140517P00095000 P 05/17/14 95.0 0.00 0.25
BTI 140517P00100000 P 05/17/14 100.0 0.00 0.60
BTI 140517P00105000 P 05/17/14 105.0 0.20 0.30
BTI 140517P00110000 P 05/17/14 110.0 0.60 0.75
BTI 140517P00115000 P 05/17/14 115.0 1.85 2.30
BTI 140517P00120000 P 05/17/14 120.0 5.20 5.80
BTI 140517P00125000 P 05/17/14 125.0 8.20 11.70
BTI 140517P00130000 P 05/17/14 130.0 13.10 17.50
BTI 140517P00135000 P 05/17/14 135.0 18.90 21.90
BTI 140621C00075000 C 06/21/14 75.0 38.40 41.00
BTI 140621C00080000 C 06/21/14 80.0 33.20 36.80
BTI 140621C00085000 C 06/21/14 85.0 28.20 31.90
BTI 140621C00090000 C 06/21/14 90.0 23.20 26.90
BTI 140621C00095000 C 06/21/14 95.0 18.20 21.20
BTI 140621C00100000 C 06/21/14 100.0 12.90 17.20
BTI 140621C00105000 C 06/21/14 105.0 10.20 10.90
BTI 140621C00110000 C 06/21/14 110.0 6.00 6.60
BTI 140621C00115000 C 06/21/14 115.0 2.85 3.20
BTI 140621C00120000 C 06/21/14 120.0 0.95 1.20
BTI 140621C00125000 C 06/21/14 125.0 0.25 0.35
BTI 140621C00130000 C 06/21/14 130.0 0.00 0.25
BTI 140621C00135000 C 06/21/14 135.0 0.00 0.65
BTI 140621P00075000 P 06/21/14 75.0 0.00 0.65
BTI 140621P00080000 P 06/21/14 80.0 0.00 0.65
BTI 140621P00085000 P 06/21/14 85.0 0.00 0.70
BTI 140621P00090000 P 06/21/14 90.0 0.00 0.45
BTI 140621P00095000 P 06/21/14 95.0 0.00 0.50
BTI 140621P00100000 P 06/21/14 100.0 0.25 0.40
BTI 140621P00105000 P 06/21/14 105.0 0.55 0.75
BTI 140621P00110000 P 06/21/14 110.0 1.30 1.55
BTI 140621P00115000 P 06/21/14 115.0 2.90 3.30
BTI 140621P00120000 P 06/21/14 120.0 5.90 6.50
BTI 140621P00125000 P 06/21/14 125.0 8.40 12.80
BTI 140621P00130000 P 06/21/14 130.0 14.00 17.00
BTI 140621P00135000 P 06/21/14 135.0 19.00 21.90
BTI 140920C00070000 C 09/20/14 70.0 42.60 46.80
BTI 140920C00075000 C 09/20/14 75.0 37.70 42.00
BTI 140920C00080000 C 09/20/14 80.0 32.70 36.80
BTI 140920C00085000 C 09/20/14 85.0 27.80 31.80
BTI 140920C00090000 C 09/20/14 90.0 22.90 26.90
BTI 140920C00095000 C 09/20/14 95.0 18.70 21.90
BTI 140920C00100000 C 09/20/14 100.0 15.30 16.20
BTI 140920C00105000 C 09/20/14 105.0 11.00 11.60
BTI 140920C00110000 C 09/20/14 110.0 7.20 7.70
BTI 140920C00115000 C 09/20/14 115.0 4.30 4.60
BTI 140920C00120000 C 09/20/14 120.0 2.25 2.50
BTI 140920C00125000 C 09/20/14 125.0 1.00 1.25
BTI 140920C00130000 C 09/20/14 130.0 0.35 0.55
BTI 140920P00070000 P 09/20/14 70.0 0.00 0.35
BTI 140920P00075000 P 09/20/14 75.0 0.00 0.60
BTI 140920P00080000 P 09/20/14 80.0 0.15 0.30
BTI 140920P00085000 P 09/20/14 85.0 0.25 0.45
BTI 140920P00090000 P 09/20/14 90.0 0.45 0.65
BTI 140920P00095000 P 09/20/14 95.0 0.70 0.95
BTI 140920P00100000 P 09/20/14 100.0 1.20 1.45
BTI 140920P00105000 P 09/20/14 105.0 2.00 2.30
BTI 140920P00110000 P 09/20/14 110.0 3.40 3.70
BTI 140920P00115000 P 09/20/14 115.0 5.50 5.90
BTI 140920P00120000 P 09/20/14 120.0 8.60 9.20
BTI 140920P00125000 P 09/20/14 125.0 12.20 13.00
BTI 140920P00130000 P 09/20/14 130.0 15.50 19.60

OPRA data is delayed 15 minutes.