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 (2015-04-24)Premium Content

British American Tobacco Plc (BTI)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 150717C00065000 C 07/17/15 65.0 42.00 46.50
BTI 150717C00070000 C 07/17/15 70.0 37.00 41.70
BTI 150717C00075000 C 07/17/15 75.0 32.00 36.70
BTI 150717C00080000 C 07/17/15 80.0 27.00 31.70
BTI 150717C00085000 C 07/17/15 85.0 22.10 26.50
BTI 150717C00090000 C 07/17/15 90.0 17.10 21.50
BTI 150717C00095000 C 07/17/15 95.0 12.00 16.50
BTI 150717C00100000 C 07/17/15 100.0 7.10 11.70
BTI 150717C00105000 C 07/17/15 105.0 2.60 7.00
BTI 150717C00110000 C 07/17/15 110.0 1.15 4.10
BTI 150717C00115000 C 07/17/15 115.0 0.10 4.90
BTI 150717C00120000 C 07/17/15 120.0 0.00 4.90
BTI 150717C00125000 C 07/17/15 125.0 0.00 4.80
BTI 150717C00130000 C 07/17/15 130.0 0.00 4.80
BTI 150717C00135000 C 07/17/15 135.0 0.00 4.80
BTI 150717C00140000 C 07/17/15 140.0 0.00 4.80
BTI 150717C00145000 C 07/17/15 145.0 0.00 4.80
BTI 150717C00150000 C 07/17/15 150.0 0.00 4.80
BTI 150717C00155000 C 07/17/15 155.0 0.00 4.80
BTI 150717C00160000 C 07/17/15 160.0 0.00 4.80
BTI 150717C00165000 C 07/17/15 165.0 0.00 4.80
BTI 150717P00065000 P 07/17/15 65.0 0.00 4.80
BTI 150717P00070000 P 07/17/15 70.0 0.00 4.80
BTI 150717P00075000 P 07/17/15 75.0 0.00 4.80
BTI 150717P00080000 P 07/17/15 80.0 0.00 4.80
BTI 150717P00085000 P 07/17/15 85.0 0.00 4.80
BTI 150717P00090000 P 07/17/15 90.0 0.00 4.80
BTI 150717P00095000 P 07/17/15 95.0 0.00 0.50
BTI 150717P00100000 P 07/17/15 100.0 0.00 0.50
BTI 150717P00105000 P 07/17/15 105.0 0.25 0.80
BTI 150717P00110000 P 07/17/15 110.0 1.90 4.00
BTI 150717P00115000 P 07/17/15 115.0 4.00 8.10
BTI 150717P00120000 P 07/17/15 120.0 8.40 13.00
BTI 150717P00125000 P 07/17/15 125.0 13.30 18.00
BTI 150717P00130000 P 07/17/15 130.0 18.40 23.00
BTI 150717P00135000 P 07/17/15 135.0 23.40 28.00
BTI 150717P00140000 P 07/17/15 140.0 28.40 33.00
BTI 150717P00145000 P 07/17/15 145.0 33.30 37.90
BTI 150717P00150000 P 07/17/15 150.0 38.30 42.90
BTI 150717P00155000 P 07/17/15 155.0 43.30 47.90
BTI 150717P00160000 P 07/17/15 160.0 48.30 52.90
BTI 150717P00165000 P 07/17/15 165.0 53.30 57.90
BTI 150821C00065000 C 08/21/15 65.0 42.00 46.50
BTI 150821C00070000 C 08/21/15 70.0 37.00 41.70
BTI 150821C00075000 C 08/21/15 75.0 32.00 36.70
BTI 150821C00080000 C 08/21/15 80.0 27.20 31.80
BTI 150821C00085000 C 08/21/15 85.0 22.20 26.80
BTI 150821C00090000 C 08/21/15 90.0 17.10 21.80
BTI 150821C00095000 C 08/21/15 95.0 12.30 16.80
BTI 150821C00100000 C 08/21/15 100.0 7.60 10.80
BTI 150821C00105000 C 08/21/15 105.0 5.40 7.90
BTI 150821C00110000 C 08/21/15 110.0 2.40 3.10
BTI 150821C00115000 C 08/21/15 115.0 0.85 1.45
BTI 150821C00120000 C 08/21/15 120.0 0.00 4.90
BTI 150821C00125000 C 08/21/15 125.0 0.00 1.95
BTI 150821C00130000 C 08/21/15 130.0 0.00 4.80
BTI 150821C00135000 C 08/21/15 135.0 0.00 4.80
BTI 150821C00140000 C 08/21/15 140.0 0.00 4.80
BTI 150821C00145000 C 08/21/15 145.0 0.00 4.80
BTI 150821C00150000 C 08/21/15 150.0 0.00 4.80
BTI 150821C00155000 C 08/21/15 155.0 0.00 4.80
BTI 150821C00160000 C 08/21/15 160.0 0.00 4.80
BTI 150821C00165000 C 08/21/15 165.0 0.00 4.80
BTI 150821P00065000 P 08/21/15 65.0 0.00 4.80
BTI 150821P00070000 P 08/21/15 70.0 0.00 4.80
BTI 150821P00075000 P 08/21/15 75.0 0.00 4.80
BTI 150821P00080000 P 08/21/15 80.0 0.00 0.50
BTI 150821P00085000 P 08/21/15 85.0 0.00 0.50
BTI 150821P00090000 P 08/21/15 90.0 0.00 1.90
BTI 150821P00095000 P 08/21/15 95.0 0.00 2.45
BTI 150821P00100000 P 08/21/15 100.0 0.70 3.10
BTI 150821P00105000 P 08/21/15 105.0 1.80 2.50
BTI 150821P00110000 P 08/21/15 110.0 4.00 4.90
BTI 150821P00115000 P 08/21/15 115.0 5.80 10.20
BTI 150821P00120000 P 08/21/15 120.0 10.10 14.80
BTI 150821P00125000 P 08/21/15 125.0 15.00 19.70
BTI 150821P00130000 P 08/21/15 130.0 19.90 24.50
BTI 150821P00135000 P 08/21/15 135.0 25.00 29.50
BTI 150821P00140000 P 08/21/15 140.0 29.80 34.50
BTI 150821P00145000 P 08/21/15 145.0 34.90 39.50
BTI 150821P00150000 P 08/21/15 150.0 39.90 44.50
BTI 150821P00155000 P 08/21/15 155.0 44.90 49.50
BTI 150821P00160000 P 08/21/15 160.0 49.90 54.50
BTI 150821P00165000 P 08/21/15 165.0 54.90 59.50
BTI 150918C00060000 C 09/18/15 60.0 47.00 51.70
BTI 150918C00065000 C 09/18/15 65.0 42.00 46.70
BTI 150918C00070000 C 09/18/15 70.0 37.00 41.70
BTI 150918C00075000 C 09/18/15 75.0 32.00 36.70
BTI 150918C00080000 C 09/18/15 80.0 27.20 31.80
BTI 150918C00085000 C 09/18/15 85.0 22.00 26.70
BTI 150918C00090000 C 09/18/15 90.0 17.10 21.70
BTI 150918C00095000 C 09/18/15 95.0 12.30 16.80
BTI 150918C00100000 C 09/18/15 100.0 7.70 12.20
BTI 150918C00105000 C 09/18/15 105.0 5.70 8.20
BTI 150918C00110000 C 09/18/15 110.0 2.75 3.40
BTI 150918C00115000 C 09/18/15 115.0 1.10 1.95
BTI 150918C00120000 C 09/18/15 120.0 0.00 4.90
BTI 150918C00125000 C 09/18/15 125.0 0.00 4.90
BTI 150918C00130000 C 09/18/15 130.0 0.00 0.25
BTI 150918C00135000 C 09/18/15 135.0 0.00 4.80
BTI 150918C00140000 C 09/18/15 140.0 0.00 4.80
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 4.80
BTI 150918C00160000 C 09/18/15 160.0 0.00 4.80
BTI 150918P00060000 P 09/18/15 60.0 0.00 4.80
BTI 150918P00065000 P 09/18/15 65.0 0.00 4.80
BTI 150918P00070000 P 09/18/15 70.0 0.00 4.80
BTI 150918P00075000 P 09/18/15 75.0 0.00 0.50
BTI 150918P00080000 P 09/18/15 80.0 0.00 0.55
BTI 150918P00085000 P 09/18/15 85.0 0.00 4.90
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 1.10 1.80
BTI 150918P00105000 P 09/18/15 105.0 2.35 3.20
BTI 150918P00110000 P 09/18/15 110.0 4.80 5.60
BTI 150918P00115000 P 09/18/15 115.0 6.40 10.70
BTI 150918P00120000 P 09/18/15 120.0 10.60 15.00
BTI 150918P00125000 P 09/18/15 125.0 15.30 19.80
BTI 150918P00130000 P 09/18/15 130.0 20.20 24.70
BTI 150918P00135000 P 09/18/15 135.0 25.00 29.50
BTI 150918P00140000 P 09/18/15 140.0 30.00 34.50
BTI 150918P00145000 P 09/18/15 145.0 35.10 39.60
BTI 150918P00150000 P 09/18/15 150.0 40.10 44.60
BTI 150918P00155000 P 09/18/15 155.0 45.10 49.60
BTI 150918P00160000 P 09/18/15 160.0 50.10 54.60
BTI 151218C00060000 C 12/18/15 60.0 47.00 51.70
BTI 151218C00065000 C 12/18/15 65.0 42.00 46.70
BTI 151218C00070000 C 12/18/15 70.0 37.00 41.70
BTI 151218C00075000 C 12/18/15 75.0 32.00 36.70
BTI 151218C00080000 C 12/18/15 80.0 27.20 31.80
BTI 151218C00085000 C 12/18/15 85.0 22.10 26.80
BTI 151218C00090000 C 12/18/15 90.0 17.40 21.70
BTI 151218C00095000 C 12/18/15 95.0 12.70 16.00
BTI 151218C00100000 C 12/18/15 100.0 8.60 11.90
BTI 151218C00105000 C 12/18/15 105.0 6.80 8.00
BTI 151218C00110000 C 12/18/15 110.0 4.10 5.20
BTI 151218C00115000 C 12/18/15 115.0 2.35 3.00
BTI 151218C00120000 C 12/18/15 120.0 1.30 3.00
BTI 151218C00125000 C 12/18/15 125.0 0.00 1.35
BTI 151218C00130000 C 12/18/15 130.0 0.00 0.95
BTI 151218C00135000 C 12/18/15 135.0 0.00 4.90
BTI 151218C00140000 C 12/18/15 140.0 0.00 0.55
BTI 151218C00145000 C 12/18/15 145.0 0.00 4.90
BTI 151218C00150000 C 12/18/15 150.0 0.00 4.80
BTI 151218C00155000 C 12/18/15 155.0 0.00 4.90
BTI 151218C00160000 C 12/18/15 160.0 0.00 4.80
BTI 151218P00060000 P 12/18/15 60.0 0.00 4.80
BTI 151218P00065000 P 12/18/15 65.0 0.00 0.50
BTI 151218P00070000 P 12/18/15 70.0 0.00 4.90
BTI 151218P00075000 P 12/18/15 75.0 0.00 4.90
BTI 151218P00080000 P 12/18/15 80.0 0.00 4.90
BTI 151218P00085000 P 12/18/15 85.0 0.00 4.90
BTI 151218P00090000 P 12/18/15 90.0 0.00 2.25
BTI 151218P00095000 P 12/18/15 95.0 1.45 2.20
BTI 151218P00100000 P 12/18/15 100.0 2.40 3.50
BTI 151218P00105000 P 12/18/15 105.0 4.00 5.20
BTI 151218P00110000 P 12/18/15 110.0 6.40 7.70
BTI 151218P00115000 P 12/18/15 115.0 9.50 12.20
BTI 151218P00120000 P 12/18/15 120.0 11.60 16.00
BTI 151218P00125000 P 12/18/15 125.0 16.70 20.30
BTI 151218P00130000 P 12/18/15 130.0 20.60 24.90
BTI 151218P00135000 P 12/18/15 135.0 25.50 29.80
BTI 151218P00140000 P 12/18/15 140.0 30.30 34.70
BTI 151218P00145000 P 12/18/15 145.0 35.20 39.60
BTI 151218P00150000 P 12/18/15 150.0 40.10 44.60
BTI 151218P00155000 P 12/18/15 155.0 45.10 49.60
BTI 151218P00160000 P 12/18/15 160.0 50.10 54.60

OPRA data is delayed 15 minutes.