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 (2014-07-25)Premium Content

British American Tobacco Plc (BTI)
As of Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 140920C00070000 C 09/20/14 70.0 47.40 50.10
BTI 140920C00075000 C 09/20/14 75.0 42.40 45.10
BTI 140920C00080000 C 09/20/14 80.0 37.40 40.10
BTI 140920C00085000 C 09/20/14 85.0 32.40 35.10
BTI 140920C00090000 C 09/20/14 90.0 27.40 30.10
BTI 140920C00095000 C 09/20/14 95.0 22.40 25.10
BTI 140920C00100000 C 09/20/14 100.0 19.00 19.40
BTI 140920C00105000 C 09/20/14 105.0 14.00 14.40
BTI 140920C00110000 C 09/20/14 110.0 9.00 9.40
BTI 140920C00115000 C 09/20/14 115.0 4.00 4.40
BTI 140920C00120000 C 09/20/14 120.0 0.90 1.05
BTI 140920C00125000 C 09/20/14 125.0 0.05 0.25
BTI 140920C00130000 C 09/20/14 130.0 0.00 0.25
BTI 140920P00070000 P 09/20/14 70.0 0.00 0.25
BTI 140920P00075000 P 09/20/14 75.0 0.00 0.25
BTI 140920P00080000 P 09/20/14 80.0 0.00 0.25
BTI 140920P00085000 P 09/20/14 85.0 0.00 0.25
BTI 140920P00090000 P 09/20/14 90.0 0.00 0.25
BTI 140920P00095000 P 09/20/14 95.0 0.00 0.25
BTI 140920P00100000 P 09/20/14 100.0 0.00 0.25
BTI 140920P00105000 P 09/20/14 105.0 0.10 0.25
BTI 140920P00110000 P 09/20/14 110.0 0.30 0.45
BTI 140920P00115000 P 09/20/14 115.0 1.00 1.15
BTI 140920P00120000 P 09/20/14 120.0 3.20 3.50
BTI 140920P00125000 P 09/20/14 125.0 7.30 8.40
BTI 140920P00130000 P 09/20/14 130.0 11.00 12.90
BTI 141018C00065000 C 10/18/14 65.0 52.40 55.20
BTI 141018C00070000 C 10/18/14 70.0 47.40 50.20
BTI 141018C00075000 C 10/18/14 75.0 42.40 45.20
BTI 141018C00080000 C 10/18/14 80.0 37.40 40.20
BTI 141018C00085000 C 10/18/14 85.0 32.90 35.20
BTI 141018C00090000 C 10/18/14 90.0 27.70 30.20
BTI 141018C00095000 C 10/18/14 95.0 22.70 25.40
BTI 141018C00100000 C 10/18/14 100.0 17.40 19.80
BTI 141018C00105000 C 10/18/14 105.0 12.40 14.70
BTI 141018C00110000 C 10/18/14 110.0 7.40 10.20
BTI 141018C00115000 C 10/18/14 115.0 4.30 4.60
BTI 141018C00120000 C 10/18/14 120.0 1.60 1.80
BTI 141018C00125000 C 10/18/14 125.0 0.40 0.50
BTI 141018C00130000 C 10/18/14 130.0 0.00 0.25
BTI 141018C00135000 C 10/18/14 135.0 0.00 0.25
BTI 141018C00140000 C 10/18/14 140.0 0.00 0.25
BTI 141018C00145000 C 10/18/14 145.0 0.00 0.25
BTI 141018C00150000 C 10/18/14 150.0 0.00 0.25
BTI 141018C00155000 C 10/18/14 155.0 0.00 0.25
BTI 141018C00160000 C 10/18/14 160.0 0.00 0.25
BTI 141018C00165000 C 10/18/14 165.0 0.00 0.25
BTI 141018P00065000 P 10/18/14 65.0 0.00 0.25
BTI 141018P00070000 P 10/18/14 70.0 0.00 0.25
BTI 141018P00075000 P 10/18/14 75.0 0.00 0.25
BTI 141018P00080000 P 10/18/14 80.0 0.00 0.25
BTI 141018P00085000 P 10/18/14 85.0 0.00 0.25
BTI 141018P00090000 P 10/18/14 90.0 0.00 0.25
BTI 141018P00095000 P 10/18/14 95.0 0.05 0.25
BTI 141018P00100000 P 10/18/14 100.0 0.15 0.25
BTI 141018P00105000 P 10/18/14 105.0 0.30 0.45
BTI 141018P00110000 P 10/18/14 110.0 0.70 0.90
BTI 141018P00115000 P 10/18/14 115.0 1.75 1.90
BTI 141018P00120000 P 10/18/14 120.0 3.90 4.50
BTI 141018P00125000 P 10/18/14 125.0 7.50 8.00
BTI 141018P00130000 P 10/18/14 130.0 10.90 13.10
BTI 141018P00135000 P 10/18/14 135.0 16.20 18.20
BTI 141018P00140000 P 10/18/14 140.0 20.90 23.40
BTI 141018P00145000 P 10/18/14 145.0 25.90 28.40
BTI 141018P00150000 P 10/18/14 150.0 30.90 33.40
BTI 141018P00155000 P 10/18/14 155.0 35.90 38.40
BTI 141018P00160000 P 10/18/14 160.0 40.90 43.40
BTI 141018P00165000 P 10/18/14 165.0 45.90 48.40
BTI 141220C00065000 C 12/20/14 65.0 52.40 55.50
BTI 141220C00070000 C 12/20/14 70.0 47.40 50.50
BTI 141220C00075000 C 12/20/14 75.0 42.40 45.50
BTI 141220C00080000 C 12/20/14 80.0 37.40 40.40
BTI 141220C00085000 C 12/20/14 85.0 32.90 35.40
BTI 141220C00090000 C 12/20/14 90.0 27.40 30.40
BTI 141220C00095000 C 12/20/14 95.0 22.40 25.40
BTI 141220C00100000 C 12/20/14 100.0 17.40 19.90
BTI 141220C00105000 C 12/20/14 105.0 14.00 14.40
BTI 141220C00110000 C 12/20/14 110.0 9.10 9.50
BTI 141220C00115000 C 12/20/14 115.0 5.50 6.00
BTI 141220C00120000 C 12/20/14 120.0 2.80 3.10
BTI 141220C00125000 C 12/20/14 125.0 1.25 1.50
BTI 141220C00130000 C 12/20/14 130.0 0.40 0.65
BTI 141220C00135000 C 12/20/14 135.0 0.05 0.25
BTI 141220C00140000 C 12/20/14 140.0 0.00 0.25
BTI 141220C00145000 C 12/20/14 145.0 0.00 0.25
BTI 141220C00150000 C 12/20/14 150.0 0.00 0.25
BTI 141220C00155000 C 12/20/14 155.0 0.00 0.25
BTI 141220C00160000 C 12/20/14 160.0 0.00 0.25
BTI 141220C00165000 C 12/20/14 165.0 0.00 0.25
BTI 141220P00065000 P 12/20/14 65.0 0.00 0.50
BTI 141220P00070000 P 12/20/14 70.0 0.00 0.50
BTI 141220P00075000 P 12/20/14 75.0 0.00 0.50
BTI 141220P00080000 P 12/20/14 80.0 0.00 0.50
BTI 141220P00085000 P 12/20/14 85.0 0.05 0.25
BTI 141220P00090000 P 12/20/14 90.0 0.15 0.25
BTI 141220P00095000 P 12/20/14 95.0 0.25 0.45
BTI 141220P00100000 P 12/20/14 100.0 0.40 0.65
BTI 141220P00105000 P 12/20/14 105.0 0.85 1.05
BTI 141220P00110000 P 12/20/14 110.0 1.60 1.80
BTI 141220P00115000 P 12/20/14 115.0 2.95 3.30
BTI 141220P00120000 P 12/20/14 120.0 5.20 5.60
BTI 141220P00125000 P 12/20/14 125.0 8.50 8.90
BTI 141220P00130000 P 12/20/14 130.0 12.60 13.10
BTI 141220P00135000 P 12/20/14 135.0 16.10 18.20
BTI 141220P00140000 P 12/20/14 140.0 20.90 23.80
BTI 141220P00145000 P 12/20/14 145.0 25.90 28.80
BTI 141220P00150000 P 12/20/14 150.0 32.20 32.60
BTI 141220P00155000 P 12/20/14 155.0 35.90 38.60
BTI 141220P00160000 P 12/20/14 160.0 40.90 43.60
BTI 141220P00165000 P 12/20/14 165.0 45.90 48.60
BTI 150320C00070000 C 03/20/15 70.0 47.20 51.20
BTI 150320C00075000 C 03/20/15 75.0 42.20 46.20
BTI 150320C00080000 C 03/20/15 80.0 37.20 41.20
BTI 150320C00085000 C 03/20/15 85.0 32.20 36.20
BTI 150320C00090000 C 03/20/15 90.0 27.20 31.20
BTI 150320C00095000 C 03/20/15 95.0 22.20 26.40
BTI 150320C00100000 C 03/20/15 100.0 17.10 21.40
BTI 150320C00105000 C 03/20/15 105.0 14.10 14.50
BTI 150320C00110000 C 03/20/15 110.0 10.20 10.70
BTI 150320C00115000 C 03/20/15 115.0 6.80 7.20
BTI 150320C00120000 C 03/20/15 120.0 4.30 4.60
BTI 150320C00125000 C 03/20/15 125.0 2.40 2.70
BTI 150320C00130000 C 03/20/15 130.0 1.20 1.50
BTI 150320C00135000 C 03/20/15 135.0 0.50 0.70
BTI 150320C00140000 C 03/20/15 140.0 0.15 0.35
BTI 150320C00145000 C 03/20/15 145.0 0.00 0.25
BTI 150320C00150000 C 03/20/15 150.0 0.00 0.70
BTI 150320C00155000 C 03/20/15 155.0 0.00 0.75
BTI 150320C00160000 C 03/20/15 160.0 0.00 0.70
BTI 150320C00165000 C 03/20/15 165.0 0.00 0.50
BTI 150320C00170000 C 03/20/15 170.0 0.00 0.70
BTI 150320P00070000 P 03/20/15 70.0 0.05 0.25
BTI 150320P00075000 P 03/20/15 75.0 0.15 0.35
BTI 150320P00080000 P 03/20/15 80.0 0.25 0.45
BTI 150320P00085000 P 03/20/15 85.0 0.40 0.65
BTI 150320P00090000 P 03/20/15 90.0 0.60 0.90
BTI 150320P00095000 P 03/20/15 95.0 1.00 1.25
BTI 150320P00100000 P 03/20/15 100.0 1.55 1.80
BTI 150320P00105000 P 03/20/15 105.0 2.50 2.75
BTI 150320P00110000 P 03/20/15 110.0 3.80 4.10
BTI 150320P00115000 P 03/20/15 115.0 5.90 6.20
BTI 150320P00120000 P 03/20/15 120.0 8.60 9.20
BTI 150320P00125000 P 03/20/15 125.0 12.10 12.70
BTI 150320P00130000 P 03/20/15 130.0 16.20 16.80
BTI 150320P00135000 P 03/20/15 135.0 19.60 22.40
BTI 150320P00140000 P 03/20/15 140.0 23.80 27.90
BTI 150320P00145000 P 03/20/15 145.0 28.60 32.50
BTI 150320P00150000 P 03/20/15 150.0 35.20 35.80
BTI 150320P00155000 P 03/20/15 155.0 38.40 42.70
BTI 150320P00160000 P 03/20/15 160.0 43.20 47.60
BTI 150320P00165000 P 03/20/15 165.0 48.50 52.30
BTI 150320P00170000 P 03/20/15 170.0 53.50 57.70

OPRA data is delayed 15 minutes.