Value Line - The Most Trusted Name in Investment Research - Stock Quotes
British American Tobacco Plc (BTI)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 180316C00035000 C Mar 16, 2018 35.0 27.20 28.10
BTI 180316C00040000 C Mar 16, 2018 40.0 22.30 23.00
BTI 180316C00045000 C Mar 16, 2018 45.0 17.40 18.20
BTI 180316C00050000 C Mar 16, 2018 50.0 12.40 13.10
BTI 180316C00055000 C Mar 16, 2018 55.0 7.60 8.00
BTI 180316C00060000 C Mar 16, 2018 60.0 3.10 3.60
BTI 180316C00065000 C Mar 16, 2018 65.0 0.65 0.80
BTI 180316C00070000 C Mar 16, 2018 70.0 0.00 0.10
BTI 180316C00075000 C Mar 16, 2018 75.0 0.00 0.10
BTI 180316C00080000 C Mar 16, 2018 80.0 0.00 0.05
BTI 180316C00085000 C Mar 16, 2018 85.0 0.00 0.05
BTI 180316C00090000 C Mar 16, 2018 90.0 0.00 0.05
BTI 180316C00095000 C Mar 16, 2018 95.0 0.00 0.05
BTI 180316C00100000 C Mar 16, 2018 100.0 0.00 0.05
BTI 180316C00105000 C Mar 16, 2018 105.0 0.00 0.05
BTI 180316P00035000 P Mar 16, 2018 35.0 0.00 0.10
BTI 180316P00040000 P Mar 16, 2018 40.0 0.00 0.10
BTI 180316P00045000 P Mar 16, 2018 45.0 0.00 0.10
BTI 180316P00050000 P Mar 16, 2018 50.0 0.00 0.15
BTI 180316P00055000 P Mar 16, 2018 55.0 0.10 0.25
BTI 180316P00060000 P Mar 16, 2018 60.0 0.70 0.85
BTI 180316P00065000 P Mar 16, 2018 65.0 2.95 3.30
BTI 180316P00070000 P Mar 16, 2018 70.0 7.30 8.20
BTI 180316P00075000 P Mar 16, 2018 75.0 12.00 12.80
BTI 180316P00080000 P Mar 16, 2018 80.0 17.00 17.70
BTI 180316P00085000 P Mar 16, 2018 85.0 21.90 22.90
BTI 180316P00090000 P Mar 16, 2018 90.0 27.00 27.80
BTI 180316P00095000 P Mar 16, 2018 95.0 32.10 32.70
BTI 180316P00100000 P Mar 16, 2018 100.0 35.20 39.60
BTI 180316P00105000 P Mar 16, 2018 105.0 42.00 42.90
BTI 180615C00035000 C Jun 15, 2018 35.0 27.20 28.30
BTI 180615C00040000 C Jun 15, 2018 40.0 22.20 23.20
BTI 180615C00045000 C Jun 15, 2018 45.0 17.20 18.30
BTI 180615C00050000 C Jun 15, 2018 50.0 12.40 13.60
BTI 180615C00055000 C Jun 15, 2018 55.0 8.10 8.50
BTI 180615C00060000 C Jun 15, 2018 60.0 4.40 4.80
BTI 180615C00065000 C Jun 15, 2018 65.0 1.95 2.20
BTI 180615C00070000 C Jun 15, 2018 70.0 0.65 0.85
BTI 180615C00075000 C Jun 15, 2018 75.0 0.15 0.35
BTI 180615C00080000 C Jun 15, 2018 80.0 0.00 0.15
BTI 180615C00085000 C Jun 15, 2018 85.0 0.00 0.15
BTI 180615C00090000 C Jun 15, 2018 90.0 0.00 0.10
BTI 180615C00095000 C Jun 15, 2018 95.0 0.00 0.10
BTI 180615P00035000 P Jun 15, 2018 35.0 0.00 0.15
BTI 180615P00040000 P Jun 15, 2018 40.0 0.00 0.15
BTI 180615P00045000 P Jun 15, 2018 45.0 0.10 0.20
BTI 180615P00050000 P Jun 15, 2018 50.0 0.35 0.45
BTI 180615P00055000 P Jun 15, 2018 55.0 0.90 1.05
BTI 180615P00060000 P Jun 15, 2018 60.0 2.15 2.40
BTI 180615P00065000 P Jun 15, 2018 65.0 4.70 4.90
BTI 180615P00070000 P Jun 15, 2018 70.0 8.20 8.90
BTI 180615P00075000 P Jun 15, 2018 75.0 12.50 13.30
BTI 180615P00080000 P Jun 15, 2018 80.0 17.40 18.40
BTI 180615P00085000 P Jun 15, 2018 85.0 22.40 23.40
BTI 180615P00090000 P Jun 15, 2018 90.0 27.30 28.30
BTI 180615P00095000 P Jun 15, 2018 95.0 32.30 33.70
BTI 180921C00035000 C Sep 21, 2018 35.0 26.90 28.40
BTI 180921C00040000 C Sep 21, 2018 40.0 22.00 23.70
BTI 180921C00045000 C Sep 21, 2018 45.0 17.00 18.90
BTI 180921C00050000 C Sep 21, 2018 50.0 12.80 13.50
BTI 180921C00055000 C Sep 21, 2018 55.0 8.80 9.30
BTI 180921C00060000 C Sep 21, 2018 60.0 5.30 5.90
BTI 180921C00065000 C Sep 21, 2018 65.0 2.65 3.30
BTI 180921C00070000 C Sep 21, 2018 70.0 1.40 1.70
BTI 180921C00075000 C Sep 21, 2018 75.0 0.60 0.85
BTI 180921C00080000 C Sep 21, 2018 80.0 0.20 0.40
BTI 180921C00085000 C Sep 21, 2018 85.0 0.00 0.20
BTI 180921C00090000 C Sep 21, 2018 90.0 0.00 0.20
BTI 180921C00095000 C Sep 21, 2018 95.0 0.00 0.15
BTI 180921C00100000 C Sep 21, 2018 100.0 0.00 0.15
BTI 180921P00035000 P Sep 21, 2018 35.0 0.00 0.20
BTI 180921P00040000 P Sep 21, 2018 40.0 0.20 0.30
BTI 180921P00045000 P Sep 21, 2018 45.0 0.40 0.55
BTI 180921P00050000 P Sep 21, 2018 50.0 0.85 0.95
BTI 180921P00055000 P Sep 21, 2018 55.0 1.70 2.05
BTI 180921P00060000 P Sep 21, 2018 60.0 3.30 3.50
BTI 180921P00065000 P Sep 21, 2018 65.0 5.70 6.10
BTI 180921P00070000 P Sep 21, 2018 70.0 9.10 9.70
BTI 180921P00075000 P Sep 21, 2018 75.0 13.30 13.80
BTI 180921P00080000 P Sep 21, 2018 80.0 17.60 18.80
BTI 180921P00085000 P Sep 21, 2018 85.0 21.50 24.00
BTI 180921P00090000 P Sep 21, 2018 90.0 26.90 29.00
BTI 180921P00095000 P Sep 21, 2018 95.0 32.00 33.60
BTI 180921P00100000 P Sep 21, 2018 100.0 37.20 39.10
BTI 190118C00040000 C Jan 18, 2019 40.0 21.30 23.90
BTI 190118C00045000 C Jan 18, 2019 45.0 17.10 18.90
BTI 190118C00050000 C Jan 18, 2019 50.0 12.40 14.70
BTI 190118C00055000 C Jan 18, 2019 55.0 9.20 11.00
BTI 190118C00060000 C Jan 18, 2019 60.0 6.10 7.10
BTI 190118C00065000 C Jan 18, 2019 65.0 3.70 4.60
BTI 190118C00070000 C Jan 18, 2019 70.0 2.10 2.40
BTI 190118C00075000 C Jan 18, 2019 75.0 1.10 1.60
BTI 190118C00080000 C Jan 18, 2019 80.0 0.45 0.70
BTI 190118C00085000 C Jan 18, 2019 85.0 0.15 0.55
BTI 190118P00040000 P Jan 18, 2019 40.0 0.45 0.65
BTI 190118P00045000 P Jan 18, 2019 45.0 0.85 1.05
BTI 190118P00050000 P Jan 18, 2019 50.0 1.40 1.75
BTI 190118P00055000 P Jan 18, 2019 55.0 2.55 3.00
BTI 190118P00060000 P Jan 18, 2019 60.0 4.30 5.10
BTI 190118P00065000 P Jan 18, 2019 65.0 6.60 8.10
BTI 190118P00070000 P Jan 18, 2019 70.0 9.90 10.90
BTI 190118P00075000 P Jan 18, 2019 75.0 13.80 15.10
BTI 190118P00080000 P Jan 18, 2019 80.0 17.80 19.40
BTI 190118P00085000 P Jan 18, 2019 85.0 22.20 24.20
BTI 200117C00035000 C Jan 17, 2020 35.0 27.10 28.90
BTI 200117C00040000 C Jan 17, 2020 40.0 21.70 24.60
BTI 200117C00045000 C Jan 17, 2020 45.0 17.80 19.40
BTI 200117C00050000 C Jan 17, 2020 50.0 14.30 16.30
BTI 200117C00055000 C Jan 17, 2020 55.0 10.50 12.50
BTI 200117C00060000 C Jan 17, 2020 60.0 8.00 9.60
BTI 200117C00065000 C Jan 17, 2020 65.0 5.70 7.40
BTI 200117C00070000 C Jan 17, 2020 70.0 4.20 5.60
BTI 200117C00075000 C Jan 17, 2020 75.0 2.75 3.80
BTI 200117C00080000 C Jan 17, 2020 80.0 1.95 2.90
BTI 200117C00085000 C Jan 17, 2020 85.0 1.25 1.90
BTI 200117C00090000 C Jan 17, 2020 90.0 0.75 1.45
BTI 200117C00095000 C Jan 17, 2020 95.0 0.55 1.00
BTI 200117P00035000 P Jan 17, 2020 35.0 0.70 1.05
BTI 200117P00040000 P Jan 17, 2020 40.0 1.30 1.80
BTI 200117P00045000 P Jan 17, 2020 45.0 1.90 2.75
BTI 200117P00050000 P Jan 17, 2020 50.0 2.95 4.00
BTI 200117P00055000 P Jan 17, 2020 55.0 4.50 5.70
BTI 200117P00060000 P Jan 17, 2020 60.0 6.50 7.90
BTI 200117P00065000 P Jan 17, 2020 65.0 8.90 10.40
BTI 200117P00070000 P Jan 17, 2020 70.0 12.00 13.40
BTI 200117P00075000 P Jan 17, 2020 75.0 15.50 16.90
BTI 200117P00080000 P Jan 17, 2020 80.0 18.60 21.00
BTI 200117P00085000 P Jan 17, 2020 85.0 22.90 25.00
BTI 200117P00090000 P Jan 17, 2020 90.0 27.10 29.50
BTI 200117P00095000 P Jan 17, 2020 95.0 32.10 34.10
OPRA data is delayed 15 minutes.