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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 150515C00060000 C 05/15/15 60.0 51.00 55.60
BTI 150515C00065000 C 05/15/15 65.0 45.80 50.50
BTI 150515C00070000 C 05/15/15 70.0 40.80 45.50
BTI 150515C00075000 C 05/15/15 75.0 36.00 40.60
BTI 150515C00080000 C 05/15/15 80.0 30.80 35.50
BTI 150515C00085000 C 05/15/15 85.0 25.90 29.90
BTI 150515C00090000 C 05/15/15 90.0 20.80 24.90
BTI 150515C00095000 C 05/15/15 95.0 16.00 20.00
BTI 150515C00100000 C 05/15/15 100.0 10.90 15.20
BTI 150515C00105000 C 05/15/15 105.0 6.50 8.70
BTI 150515C00110000 C 05/15/15 110.0 2.10 5.80
BTI 150515C00115000 C 05/15/15 115.0 0.05 1.65
BTI 150515C00120000 C 05/15/15 120.0 0.10 0.50
BTI 150515C00125000 C 05/15/15 125.0 0.00 3.20
BTI 150515C00130000 C 05/15/15 130.0 0.00 4.90
BTI 150515C00135000 C 05/15/15 135.0 0.00 4.90
BTI 150515C00140000 C 05/15/15 140.0 0.00 4.90
BTI 150515C00145000 C 05/15/15 145.0 0.00 4.90
BTI 150515C00150000 C 05/15/15 150.0 0.00 4.90
BTI 150515C00155000 C 05/15/15 155.0 0.00 4.90
BTI 150515C00160000 C 05/15/15 160.0 0.00 4.90
BTI 150515P00060000 P 05/15/15 60.0 0.00 4.90
BTI 150515P00065000 P 05/15/15 65.0 0.00 4.90
BTI 150515P00070000 P 05/15/15 70.0 0.00 4.90
BTI 150515P00075000 P 05/15/15 75.0 0.00 4.90
BTI 150515P00080000 P 05/15/15 80.0 0.00 4.90
BTI 150515P00085000 P 05/15/15 85.0 0.00 4.90
BTI 150515P00090000 P 05/15/15 90.0 0.00 4.90
BTI 150515P00095000 P 05/15/15 95.0 0.00 0.50
BTI 150515P00100000 P 05/15/15 100.0 0.00 0.50
BTI 150515P00105000 P 05/15/15 105.0 0.00 0.80
BTI 150515P00110000 P 05/15/15 110.0 0.65 1.40
BTI 150515P00115000 P 05/15/15 115.0 2.65 3.40
BTI 150515P00120000 P 05/15/15 120.0 5.40 9.00
BTI 150515P00125000 P 05/15/15 125.0 9.60 13.80
BTI 150515P00130000 P 05/15/15 130.0 14.60 19.20
BTI 150515P00135000 P 05/15/15 135.0 19.50 24.20
BTI 150515P00140000 P 05/15/15 140.0 24.50 29.20
BTI 150515P00145000 P 05/15/15 145.0 29.50 34.20
BTI 150515P00150000 P 05/15/15 150.0 34.50 39.10
BTI 150515P00155000 P 05/15/15 155.0 39.50 44.10
BTI 150515P00160000 P 05/15/15 160.0 44.50 48.80
BTI 150619C00060000 C 06/19/15 60.0 50.90 55.10
BTI 150619C00065000 C 06/19/15 65.0 45.80 50.50
BTI 150619C00070000 C 06/19/15 70.0 40.90 45.50
BTI 150619C00075000 C 06/19/15 75.0 36.00 40.60
BTI 150619C00080000 C 06/19/15 80.0 31.00 35.50
BTI 150619C00085000 C 06/19/15 85.0 26.00 30.60
BTI 150619C00090000 C 06/19/15 90.0 21.00 25.60
BTI 150619C00095000 C 06/19/15 95.0 16.00 20.30
BTI 150619C00100000 C 06/19/15 100.0 11.50 15.50
BTI 150619C00105000 C 06/19/15 105.0 7.20 9.50
BTI 150619C00110000 C 06/19/15 110.0 4.70 5.70
BTI 150619C00115000 C 06/19/15 115.0 1.95 2.85
BTI 150619C00120000 C 06/19/15 120.0 0.55 0.95
BTI 150619C00125000 C 06/19/15 125.0 0.05 0.50
BTI 150619C00130000 C 06/19/15 130.0 0.00 0.50
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 4.90
BTI 150619C00155000 C 06/19/15 155.0 0.00 4.90
BTI 150619C00160000 C 06/19/15 160.0 0.00 4.90
BTI 150619P00060000 P 06/19/15 60.0 0.00 4.80
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 0.50
BTI 150619P00090000 P 06/19/15 90.0 0.00 0.50
BTI 150619P00095000 P 06/19/15 95.0 0.00 4.90
BTI 150619P00100000 P 06/19/15 100.0 0.00 4.90
BTI 150619P00105000 P 06/19/15 105.0 0.60 1.25
BTI 150619P00110000 P 06/19/15 110.0 1.60 2.80
BTI 150619P00115000 P 06/19/15 115.0 3.60 4.90
BTI 150619P00120000 P 06/19/15 120.0 7.60 8.10
BTI 150619P00125000 P 06/19/15 125.0 9.80 14.00
BTI 150619P00130000 P 06/19/15 130.0 14.50 19.30
BTI 150619P00135000 P 06/19/15 135.0 19.50 24.20
BTI 150619P00140000 P 06/19/15 140.0 24.60 29.20
BTI 150619P00145000 P 06/19/15 145.0 29.50 33.80
BTI 150619P00150000 P 06/19/15 150.0 34.50 38.80
BTI 150619P00155000 P 06/19/15 155.0 39.60 44.20
BTI 150619P00160000 P 06/19/15 160.0 44.50 48.70
BTI 150918C00060000 C 09/18/15 60.0 50.90 55.00
BTI 150918C00065000 C 09/18/15 65.0 46.00 50.60
BTI 150918C00070000 C 09/18/15 70.0 41.00 45.60
BTI 150918C00075000 C 09/18/15 75.0 36.00 40.60
BTI 150918C00080000 C 09/18/15 80.0 31.10 35.70
BTI 150918C00085000 C 09/18/15 85.0 26.40 30.80
BTI 150918C00090000 C 09/18/15 90.0 21.60 26.00
BTI 150918C00095000 C 09/18/15 95.0 17.10 21.20
BTI 150918C00100000 C 09/18/15 100.0 12.70 16.30
BTI 150918C00105000 C 09/18/15 105.0 9.10 12.10
BTI 150918C00110000 C 09/18/15 110.0 5.00 7.80
BTI 150918C00115000 C 09/18/15 115.0 3.50 4.90
BTI 150918C00120000 C 09/18/15 120.0 1.40 2.50
BTI 150918C00125000 C 09/18/15 125.0 0.15 1.50
BTI 150918C00130000 C 09/18/15 130.0 0.00 4.90
BTI 150918C00135000 C 09/18/15 135.0 0.00 2.05
BTI 150918C00140000 C 09/18/15 140.0 0.00 1.95
BTI 150918C00145000 C 09/18/15 145.0 0.00 4.90
BTI 150918C00150000 C 09/18/15 150.0 0.00 4.90
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 2.00
BTI 150918P00070000 P 09/18/15 70.0 0.00 2.05
BTI 150918P00075000 P 09/18/15 75.0 0.00 2.10
BTI 150918P00080000 P 09/18/15 80.0 0.00 0.65
BTI 150918P00085000 P 09/18/15 85.0 0.00 3.80
BTI 150918P00090000 P 09/18/15 90.0 0.00 4.10
BTI 150918P00095000 P 09/18/15 95.0 0.80 4.50
BTI 150918P00100000 P 09/18/15 100.0 1.50 3.00
BTI 150918P00105000 P 09/18/15 105.0 2.55 3.90
BTI 150918P00110000 P 09/18/15 110.0 4.00 6.00
BTI 150918P00115000 P 09/18/15 115.0 6.50 8.40
BTI 150918P00120000 P 09/18/15 120.0 8.10 11.60
BTI 150918P00125000 P 09/18/15 125.0 12.80 16.20
BTI 150918P00130000 P 09/18/15 130.0 16.60 20.80
BTI 150918P00135000 P 09/18/15 135.0 21.40 25.50
BTI 150918P00140000 P 09/18/15 140.0 26.30 30.30
BTI 150918P00145000 P 09/18/15 145.0 31.30 35.20
BTI 150918P00150000 P 09/18/15 150.0 36.30 40.20
BTI 150918P00155000 P 09/18/15 155.0 41.30 45.20
BTI 150918P00160000 P 09/18/15 160.0 46.20 50.20
BTI 151218C00060000 C 12/18/15 60.0 50.90 55.00
BTI 151218C00065000 C 12/18/15 65.0 46.00 50.60
BTI 151218C00070000 C 12/18/15 70.0 41.00 45.60
BTI 151218C00075000 C 12/18/15 75.0 36.00 40.70
BTI 151218C00080000 C 12/18/15 80.0 31.10 35.80
BTI 151218C00085000 C 12/18/15 85.0 26.40 30.60
BTI 151218C00090000 C 12/18/15 90.0 21.60 25.90
BTI 151218C00095000 C 12/18/15 95.0 17.70 21.00
BTI 151218C00100000 C 12/18/15 100.0 13.40 16.90
BTI 151218C00105000 C 12/18/15 105.0 9.90 13.20
BTI 151218C00110000 C 12/18/15 110.0 6.80 9.40
BTI 151218C00115000 C 12/18/15 115.0 4.00 6.70
BTI 151218C00120000 C 12/18/15 120.0 2.15 4.70
BTI 151218C00125000 C 12/18/15 125.0 1.00 3.50
BTI 151218C00130000 C 12/18/15 130.0 0.00 4.90
BTI 151218C00135000 C 12/18/15 135.0 0.50 3.60
BTI 151218C00140000 C 12/18/15 140.0 0.10 2.20
BTI 151218C00145000 C 12/18/15 145.0 0.00 2.05
BTI 151218C00150000 C 12/18/15 150.0 0.00 4.90
BTI 151218C00155000 C 12/18/15 155.0 0.00 4.90
BTI 151218C00160000 C 12/18/15 160.0 0.00 4.90
BTI 151218P00060000 P 12/18/15 60.0 0.00 0.50
BTI 151218P00065000 P 12/18/15 65.0 0.00 2.10
BTI 151218P00070000 P 12/18/15 70.0 0.30 0.80
BTI 151218P00075000 P 12/18/15 75.0 0.00 3.30
BTI 151218P00080000 P 12/18/15 80.0 0.00 1.05
BTI 151218P00085000 P 12/18/15 85.0 0.00 3.80
BTI 151218P00090000 P 12/18/15 90.0 0.20 4.20
BTI 151218P00095000 P 12/18/15 95.0 1.50 4.20
BTI 151218P00100000 P 12/18/15 100.0 2.80 4.50
BTI 151218P00105000 P 12/18/15 105.0 3.40 5.90
BTI 151218P00110000 P 12/18/15 110.0 5.20 7.70
BTI 151218P00115000 P 12/18/15 115.0 7.70 10.10
BTI 151218P00120000 P 12/18/15 120.0 10.70 13.70
BTI 151218P00125000 P 12/18/15 125.0 14.00 17.30
BTI 151218P00130000 P 12/18/15 130.0 18.10 21.40
BTI 151218P00135000 P 12/18/15 135.0 22.60 25.90
BTI 151218P00140000 P 12/18/15 140.0 26.90 30.60
BTI 151218P00145000 P 12/18/15 145.0 31.80 35.80
BTI 151218P00150000 P 12/18/15 150.0 36.60 40.30
BTI 151218P00155000 P 12/18/15 155.0 41.50 45.60
BTI 151218P00160000 P 12/18/15 160.0 46.40 50.40

OPRA data is delayed 15 minutes.