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 (2017-01-20)Premium Content

British American Tobacco Plc (BTI)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 170317C00040000 C 03/17/17 40.0 20.30 24.70
BTI 170317C00042500 C 03/17/17 42.5 17.70 22.10
BTI 170317C00045000 C 03/17/17 45.0 15.30 19.70
BTI 170317C00047500 C 03/17/17 47.5 12.70 17.20
BTI 170317C00050000 C 03/17/17 50.0 10.20 13.20
BTI 170317C00052500 C 03/17/17 52.5 7.70 12.10
BTI 170317C00055000 C 03/17/17 55.0 5.50 9.50
BTI 170317C00057500 C 03/17/17 57.5 4.20 6.20
BTI 170317C00060000 C 03/17/17 60.0 2.60 3.40
BTI 170317C00062500 C 03/17/17 62.5 1.05 1.40
BTI 170317C00065000 C 03/17/17 65.0 0.15 0.45
BTI 170317C00067500 C 03/17/17 67.5 0.00 0.25
BTI 170317C00070000 C 03/17/17 70.0 0.00 0.35
BTI 170317C00072500 C 03/17/17 72.5 0.00 0.35
BTI 170317C00075000 C 03/17/17 75.0 0.00 0.40
BTI 170317C00077500 C 03/17/17 77.5 0.00 0.35
BTI 170317C00080000 C 03/17/17 80.0 0.00 0.35
BTI 170317C00082500 C 03/17/17 82.5 0.00 0.35
BTI 170317C00085000 C 03/17/17 85.0 0.00 0.35
BTI 170317C00087500 C 03/17/17 87.5 0.00 0.35
BTI 170317C00090000 C 03/17/17 90.0 0.00 0.40
BTI 170317P00040000 P 03/17/17 40.0 0.00 0.30
BTI 170317P00042500 P 03/17/17 42.5 0.00 0.40
BTI 170317P00045000 P 03/17/17 45.0 0.00 0.40
BTI 170317P00047500 P 03/17/17 47.5 0.00 0.40
BTI 170317P00050000 P 03/17/17 50.0 0.00 0.20
BTI 170317P00052500 P 03/17/17 52.5 0.00 0.45
BTI 170317P00055000 P 03/17/17 55.0 0.05 0.40
BTI 170317P00057500 P 03/17/17 57.5 0.20 0.50
BTI 170317P00060000 P 03/17/17 60.0 0.75 1.00
BTI 170317P00062500 P 03/17/17 62.5 1.85 2.40
BTI 170317P00065000 P 03/17/17 65.0 3.50 5.10
BTI 170317P00067500 P 03/17/17 67.5 5.50 7.90
BTI 170317P00070000 P 03/17/17 70.0 7.40 11.00
BTI 170317P00072500 P 03/17/17 72.5 9.30 13.90
BTI 170317P00075000 P 03/17/17 75.0 11.80 16.40
BTI 170317P00077500 P 03/17/17 77.5 14.40 18.80
BTI 170317P00080000 P 03/17/17 80.0 16.90 21.40
BTI 170317P00082500 P 03/17/17 82.5 19.40 23.80
BTI 170317P00085000 P 03/17/17 85.0 21.70 26.30
BTI 170317P00087500 P 03/17/17 87.5 24.40 29.00
BTI 170317P00090000 P 03/17/17 90.0 27.90 31.40
BTI 170616C00035000 C 06/16/17 35.0 25.30 28.60
BTI 170616C00037500 C 06/16/17 37.5 22.80 26.10
BTI 170616C00040000 C 06/16/17 40.0 20.10 24.70
BTI 170616C00042500 C 06/16/17 42.5 17.70 22.00
BTI 170616C00045000 C 06/16/17 45.0 15.30 19.50
BTI 170616C00047500 C 06/16/17 47.5 12.70 17.10
BTI 170616C00050000 C 06/16/17 50.0 10.10 14.60
BTI 170616C00052500 C 06/16/17 52.5 7.70 12.20
BTI 170616C00055000 C 06/16/17 55.0 5.20 8.70
BTI 170616C00057500 C 06/16/17 57.5 5.10 5.70
BTI 170616C00060000 C 06/16/17 60.0 3.00 3.80
BTI 170616C00062500 C 06/16/17 62.5 1.50 2.15
BTI 170616C00065000 C 06/16/17 65.0 0.65 1.20
BTI 170616C00067500 C 06/16/17 67.5 0.15 0.55
BTI 170616C00070000 C 06/16/17 70.0 0.00 0.40
BTI 170616C00072500 C 06/16/17 72.5 0.00 0.30
BTI 170616C00075000 C 06/16/17 75.0 0.00 0.25
BTI 170616C00077500 C 06/16/17 77.5 0.00 0.50
BTI 170616C00080000 C 06/16/17 80.0 0.00 0.45
BTI 170616C00082500 C 06/16/17 82.5 0.00 0.45
BTI 170616C00085000 C 06/16/17 85.0 0.00 0.45
BTI 170616P00035000 P 06/16/17 35.0 0.00 0.50
BTI 170616P00037500 P 06/16/17 37.5 0.00 0.70
BTI 170616P00040000 P 06/16/17 40.0 0.00 0.30
BTI 170616P00042500 P 06/16/17 42.5 0.00 0.25
BTI 170616P00045000 P 06/16/17 45.0 0.00 0.35
BTI 170616P00047500 P 06/16/17 47.5 0.05 0.45
BTI 170616P00050000 P 06/16/17 50.0 0.15 0.55
BTI 170616P00052500 P 06/16/17 52.5 0.30 0.75
BTI 170616P00055000 P 06/16/17 55.0 0.30 1.35
BTI 170616P00057500 P 06/16/17 57.5 1.00 1.95
BTI 170616P00060000 P 06/16/17 60.0 1.80 2.40
BTI 170616P00062500 P 06/16/17 62.5 3.00 3.60
BTI 170616P00065000 P 06/16/17 65.0 4.00 6.20
BTI 170616P00067500 P 06/16/17 67.5 6.30 7.80
BTI 170616P00070000 P 06/16/17 70.0 7.10 11.50
BTI 170616P00072500 P 06/16/17 72.5 9.50 14.00
BTI 170616P00075000 P 06/16/17 75.0 11.80 16.40
BTI 170616P00077500 P 06/16/17 77.5 14.40 19.00
BTI 170616P00080000 P 06/16/17 80.0 16.90 21.40
BTI 170616P00082500 P 06/16/17 82.5 19.40 24.00
BTI 170616P00085000 P 06/16/17 85.0 21.80 26.30
BTI 170915C00032500 C 09/15/17 32.5 29.00 31.20
BTI 170915C00035000 C 09/15/17 35.0 25.30 29.70
BTI 170915C00037500 C 09/15/17 37.5 22.70 27.10
BTI 170915C00040000 C 09/15/17 40.0 20.10 24.70
BTI 170915C00042500 C 09/15/17 42.5 17.70 22.10
BTI 170915C00045000 C 09/15/17 45.0 15.30 19.60
BTI 170915C00047500 C 09/15/17 47.5 12.70 17.10
BTI 170915C00050000 C 09/15/17 50.0 10.10 14.60
BTI 170915C00052500 C 09/15/17 52.5 7.70 12.30
BTI 170915C00055000 C 09/15/17 55.0 6.50 9.30
BTI 170915C00057500 C 09/15/17 57.5 3.40 7.10
BTI 170915C00060000 C 09/15/17 60.0 2.75 5.10
BTI 170915C00062500 C 09/15/17 62.5 1.15 4.10
BTI 170915C00065000 C 09/15/17 65.0 0.80 2.50
BTI 170915C00067500 C 09/15/17 67.5 0.10 1.90
BTI 170915C00070000 C 09/15/17 70.0 0.10 1.05
BTI 170915C00072500 C 09/15/17 72.5 0.10 0.90
BTI 170915C00075000 C 09/15/17 75.0 0.00 0.45
BTI 170915C00077500 C 09/15/17 77.5 0.00 0.35
BTI 170915C00080000 C 09/15/17 80.0 0.00 0.35
BTI 170915C00082500 C 09/15/17 82.5 0.00 0.60
BTI 170915P00032500 P 09/15/17 32.5 0.00 0.60
BTI 170915P00035000 P 09/15/17 35.0 0.00 0.40
BTI 170915P00037500 P 09/15/17 37.5 0.00 0.40
BTI 170915P00040000 P 09/15/17 40.0 0.00 0.45
BTI 170915P00042500 P 09/15/17 42.5 0.05 0.50
BTI 170915P00045000 P 09/15/17 45.0 0.00 0.60
BTI 170915P00047500 P 09/15/17 47.5 0.15 0.75
BTI 170915P00050000 P 09/15/17 50.0 0.35 1.05
BTI 170915P00052500 P 09/15/17 52.5 0.60 1.40
BTI 170915P00055000 P 09/15/17 55.0 1.10 1.90
BTI 170915P00057500 P 09/15/17 57.5 1.30 2.65
BTI 170915P00060000 P 09/15/17 60.0 2.05 4.60
BTI 170915P00062500 P 09/15/17 62.5 3.60 5.80
BTI 170915P00065000 P 09/15/17 65.0 5.80 7.10
BTI 170915P00067500 P 09/15/17 67.5 6.10 8.60
BTI 170915P00070000 P 09/15/17 70.0 8.30 10.70
BTI 170915P00072500 P 09/15/17 72.5 10.40 15.00
BTI 170915P00075000 P 09/15/17 75.0 12.90 17.00
BTI 170915P00077500 P 09/15/17 77.5 15.10 19.50
BTI 170915P00080000 P 09/15/17 80.0 17.70 22.00
BTI 170915P00082500 P 09/15/17 82.5 20.10 24.50

OPRA data is delayed 15 minutes.