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 Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 170421C00035000 C 04/21/17 35.0 28.60 31.40
BTI 170421C00040000 C 04/21/17 40.0 22.10 27.00
BTI 170421C00045000 C 04/21/17 45.0 17.20 22.00
BTI 170421C00050000 C 04/21/17 50.0 12.30 17.00
BTI 170421C00055000 C 04/21/17 55.0 7.30 12.00
BTI 170421C00060000 C 04/21/17 60.0 2.50 7.00
BTI 170421C00065000 C 04/21/17 65.0 0.70 1.05
BTI 170421C00070000 C 04/21/17 70.0 0.00 0.10
BTI 170421C00075000 C 04/21/17 75.0 0.00 0.65
BTI 170421C00080000 C 04/21/17 80.0 0.00 0.65
BTI 170421C00085000 C 04/21/17 85.0 0.00 0.65
BTI 170421C00090000 C 04/21/17 90.0 0.00 0.65
BTI 170421P00035000 P 04/21/17 35.0 0.00 0.65
BTI 170421P00040000 P 04/21/17 40.0 0.00 0.65
BTI 170421P00045000 P 04/21/17 45.0 0.00 0.70
BTI 170421P00050000 P 04/21/17 50.0 0.00 0.35
BTI 170421P00055000 P 04/21/17 55.0 0.00 0.55
BTI 170421P00060000 P 04/21/17 60.0 0.10 0.55
BTI 170421P00065000 P 04/21/17 65.0 1.20 1.50
BTI 170421P00070000 P 04/21/17 70.0 3.20 7.50
BTI 170421P00075000 P 04/21/17 75.0 8.00 12.80
BTI 170421P00080000 P 04/21/17 80.0 13.10 17.90
BTI 170421P00085000 P 04/21/17 85.0 18.10 22.90
BTI 170421P00090000 P 04/21/17 90.0 24.40 27.50
BTI 170519C00035000 C 05/19/17 35.0 28.80 30.30
BTI 170519C00040000 C 05/19/17 40.0 22.50 26.90
BTI 170519C00045000 C 05/19/17 45.0 17.30 22.00
BTI 170519C00050000 C 05/19/17 50.0 12.20 17.00
BTI 170519C00055000 C 05/19/17 55.0 7.30 12.00
BTI 170519C00060000 C 05/19/17 60.0 3.90 6.50
BTI 170519C00065000 C 05/19/17 65.0 1.15 1.50
BTI 170519C00070000 C 05/19/17 70.0 0.00 0.50
BTI 170519C00075000 C 05/19/17 75.0 0.00 0.10
BTI 170519C00080000 C 05/19/17 80.0 0.00 0.45
BTI 170519C00085000 C 05/19/17 85.0 0.00 0.45
BTI 170519C00090000 C 05/19/17 90.0 0.00 0.45
BTI 170519C00095000 C 05/19/17 95.0 0.00 0.45
BTI 170519P00035000 P 05/19/17 35.0 0.00 0.45
BTI 170519P00040000 P 05/19/17 40.0 0.00 0.45
BTI 170519P00045000 P 05/19/17 45.0 0.00 0.45
BTI 170519P00050000 P 05/19/17 50.0 0.00 0.55
BTI 170519P00055000 P 05/19/17 55.0 0.00 0.65
BTI 170519P00060000 P 05/19/17 60.0 0.30 0.70
BTI 170519P00065000 P 05/19/17 65.0 1.60 2.15
BTI 170519P00070000 P 05/19/17 70.0 3.80 6.70
BTI 170519P00075000 P 05/19/17 75.0 8.10 12.90
BTI 170519P00080000 P 05/19/17 80.0 13.10 17.90
BTI 170519P00085000 P 05/19/17 85.0 18.10 22.90
BTI 170519P00090000 P 05/19/17 90.0 23.10 27.90
BTI 170519P00095000 P 05/19/17 95.0 29.30 31.70
BTI 170616C00035000 C 06/16/17 35.0 28.90 30.50
BTI 170616C00037500 C 06/16/17 37.5 24.70 29.50
BTI 170616C00040000 C 06/16/17 40.0 22.20 27.00
BTI 170616C00042500 C 06/16/17 42.5 19.70 24.40
BTI 170616C00045000 C 06/16/17 45.0 17.30 22.00
BTI 170616C00047500 C 06/16/17 47.5 14.70 19.40
BTI 170616C00050000 C 06/16/17 50.0 12.30 16.90
BTI 170616C00052500 C 06/16/17 52.5 9.80 14.50
BTI 170616C00055000 C 06/16/17 55.0 8.00 12.20
BTI 170616C00057500 C 06/16/17 57.5 6.60 8.30
BTI 170616C00060000 C 06/16/17 60.0 4.40 6.20
BTI 170616C00062500 C 06/16/17 62.5 3.00 3.70
BTI 170616C00065000 C 06/16/17 65.0 1.55 2.00
BTI 170616C00067500 C 06/16/17 67.5 0.60 0.90
BTI 170616C00070000 C 06/16/17 70.0 0.05 0.65
BTI 170616C00072500 C 06/16/17 72.5 0.00 0.60
BTI 170616C00075000 C 06/16/17 75.0 0.00 0.40
BTI 170616C00077500 C 06/16/17 77.5 0.00 0.45
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 0.40
BTI 170616P00035000 P 06/16/17 35.0 0.00 0.40
BTI 170616P00037500 P 06/16/17 37.5 0.00 0.40
BTI 170616P00040000 P 06/16/17 40.0 0.00 0.40
BTI 170616P00042500 P 06/16/17 42.5 0.00 0.45
BTI 170616P00045000 P 06/16/17 45.0 0.00 0.45
BTI 170616P00047500 P 06/16/17 47.5 0.00 0.50
BTI 170616P00050000 P 06/16/17 50.0 0.00 0.50
BTI 170616P00052500 P 06/16/17 52.5 0.00 0.55
BTI 170616P00055000 P 06/16/17 55.0 0.00 0.30
BTI 170616P00057500 P 06/16/17 57.5 0.20 0.40
BTI 170616P00060000 P 06/16/17 60.0 0.20 0.90
BTI 170616P00062500 P 06/16/17 62.5 0.95 1.50
BTI 170616P00065000 P 06/16/17 65.0 1.90 2.50
BTI 170616P00067500 P 06/16/17 67.5 2.55 4.60
BTI 170616P00070000 P 06/16/17 70.0 3.60 7.20
BTI 170616P00072500 P 06/16/17 72.5 5.80 10.30
BTI 170616P00075000 P 06/16/17 75.0 8.20 13.00
BTI 170616P00077500 P 06/16/17 77.5 10.70 15.50
BTI 170616P00080000 P 06/16/17 80.0 13.10 17.90
BTI 170616P00082500 P 06/16/17 82.5 15.60 20.40
BTI 170616P00085000 P 06/16/17 85.0 19.60 21.10
BTI 170915C00032500 C 09/15/17 32.5 30.90 33.30
BTI 170915C00035000 C 09/15/17 35.0 27.20 32.00
BTI 170915C00037500 C 09/15/17 37.5 24.70 29.40
BTI 170915C00040000 C 09/15/17 40.0 22.10 27.00
BTI 170915C00042500 C 09/15/17 42.5 19.70 24.50
BTI 170915C00045000 C 09/15/17 45.0 17.30 22.00
BTI 170915C00047500 C 09/15/17 47.5 14.70 19.40
BTI 170915C00050000 C 09/15/17 50.0 12.20 17.00
BTI 170915C00052500 C 09/15/17 52.5 9.90 14.50
BTI 170915C00055000 C 09/15/17 55.0 8.30 11.50
BTI 170915C00057500 C 09/15/17 57.5 5.60 9.80
BTI 170915C00060000 C 09/15/17 60.0 4.60 7.00
BTI 170915C00062500 C 09/15/17 62.5 3.70 4.40
BTI 170915C00065000 C 09/15/17 65.0 2.05 3.00
BTI 170915C00067500 C 09/15/17 67.5 1.00 1.95
BTI 170915C00070000 C 09/15/17 70.0 0.25 1.10
BTI 170915C00072500 C 09/15/17 72.5 0.00 1.35
BTI 170915C00075000 C 09/15/17 75.0 0.00 1.05
BTI 170915C00077500 C 09/15/17 77.5 0.00 0.75
BTI 170915C00080000 C 09/15/17 80.0 0.00 0.35
BTI 170915C00082500 C 09/15/17 82.5 0.00 0.55
BTI 170915P00032500 P 09/15/17 32.5 0.00 0.40
BTI 170915P00035000 P 09/15/17 35.0 0.00 0.40
BTI 170915P00037500 P 09/15/17 37.5 0.00 0.50
BTI 170915P00040000 P 09/15/17 40.0 0.00 0.50
BTI 170915P00042500 P 09/15/17 42.5 0.00 0.70
BTI 170915P00045000 P 09/15/17 45.0 0.00 0.65
BTI 170915P00047500 P 09/15/17 47.5 0.00 0.70
BTI 170915P00050000 P 09/15/17 50.0 0.10 0.60
BTI 170915P00052500 P 09/15/17 52.5 0.10 0.90
BTI 170915P00055000 P 09/15/17 55.0 0.20 1.20
BTI 170915P00057500 P 09/15/17 57.5 0.65 1.60
BTI 170915P00060000 P 09/15/17 60.0 1.20 2.05
BTI 170915P00062500 P 09/15/17 62.5 2.40 2.85
BTI 170915P00065000 P 09/15/17 65.0 3.00 4.00
BTI 170915P00067500 P 09/15/17 67.5 4.40 7.00
BTI 170915P00070000 P 09/15/17 70.0 5.00 8.90
BTI 170915P00072500 P 09/15/17 72.5 7.10 11.00
BTI 170915P00075000 P 09/15/17 75.0 9.30 13.80
BTI 170915P00077500 P 09/15/17 77.5 11.60 16.00
BTI 170915P00080000 P 09/15/17 80.0 14.10 18.50
BTI 170915P00082500 P 09/15/17 82.5 16.40 21.00

OPRA data is delayed 15 minutes.