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 (2014-10-24)Premium Content

British American Tobacco Plc (BTI)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 141122C00070000 C 11/22/14 70.0 41.50 44.40
BTI 141122C00075000 C 11/22/14 75.0 36.50 39.70
BTI 141122C00080000 C 11/22/14 80.0 31.50 34.70
BTI 141122C00085000 C 11/22/14 85.0 26.60 29.70
BTI 141122C00090000 C 11/22/14 90.0 21.60 25.10
BTI 141122C00095000 C 11/22/14 95.0 16.60 19.40
BTI 141122C00100000 C 11/22/14 100.0 11.60 15.20
BTI 141122C00105000 C 11/22/14 105.0 6.60 9.20
BTI 141122C00110000 C 11/22/14 110.0 2.75 5.00
BTI 141122C00115000 C 11/22/14 115.0 0.75 1.05
BTI 141122C00120000 C 11/22/14 120.0 0.00 0.50
BTI 141122C00125000 C 11/22/14 125.0 0.00 0.50
BTI 141122C00130000 C 11/22/14 130.0 0.00 0.80
BTI 141122C00135000 C 11/22/14 135.0 0.00 0.95
BTI 141122C00140000 C 11/22/14 140.0 0.00 0.95
BTI 141122C00145000 C 11/22/14 145.0 0.00 0.95
BTI 141122C00150000 C 11/22/14 150.0 0.00 0.95
BTI 141122C00155000 C 11/22/14 155.0 0.00 0.95
BTI 141122C00160000 C 11/22/14 160.0 0.00 0.80
BTI 141122C00165000 C 11/22/14 165.0 0.00 0.95
BTI 141122C00170000 C 11/22/14 170.0 0.00 0.50
BTI 141122P00070000 P 11/22/14 70.0 0.00 0.50
BTI 141122P00075000 P 11/22/14 75.0 0.00 0.80
BTI 141122P00080000 P 11/22/14 80.0 0.00 0.95
BTI 141122P00085000 P 11/22/14 85.0 0.00 0.95
BTI 141122P00090000 P 11/22/14 90.0 0.00 1.35
BTI 141122P00095000 P 11/22/14 95.0 0.00 0.70
BTI 141122P00100000 P 11/22/14 100.0 0.00 1.45
BTI 141122P00105000 P 11/22/14 105.0 0.00 0.50
BTI 141122P00110000 P 11/22/14 110.0 0.40 1.80
BTI 141122P00115000 P 11/22/14 115.0 2.10 2.70
BTI 141122P00120000 P 11/22/14 120.0 6.30 7.30
BTI 141122P00125000 P 11/22/14 125.0 11.30 12.30
BTI 141122P00130000 P 11/22/14 130.0 16.30 17.60
BTI 141122P00135000 P 11/22/14 135.0 21.30 22.70
BTI 141122P00140000 P 11/22/14 140.0 26.30 27.70
BTI 141122P00145000 P 11/22/14 145.0 31.30 32.70
BTI 141122P00150000 P 11/22/14 150.0 36.30 37.70
BTI 141122P00155000 P 11/22/14 155.0 41.30 42.70
BTI 141122P00160000 P 11/22/14 160.0 46.30 47.60
BTI 141122P00165000 P 11/22/14 165.0 51.30 52.80
BTI 141122P00170000 P 11/22/14 170.0 56.30 57.30
BTI 141220C00065000 C 12/20/14 65.0 46.30 50.30
BTI 141220C00070000 C 12/20/14 70.0 41.30 45.30
BTI 141220C00075000 C 12/20/14 75.0 36.30 40.30
BTI 141220C00080000 C 12/20/14 80.0 31.40 35.70
BTI 141220C00085000 C 12/20/14 85.0 26.60 30.40
BTI 141220C00090000 C 12/20/14 90.0 21.60 25.40
BTI 141220C00095000 C 12/20/14 95.0 16.60 20.40
BTI 141220C00100000 C 12/20/14 100.0 11.60 14.40
BTI 141220C00105000 C 12/20/14 105.0 6.60 10.60
BTI 141220C00110000 C 12/20/14 110.0 2.90 5.20
BTI 141220C00115000 C 12/20/14 115.0 1.55 1.95
BTI 141220C00120000 C 12/20/14 120.0 0.00 1.45
BTI 141220C00125000 C 12/20/14 125.0 0.00 0.50
BTI 141220C00130000 C 12/20/14 130.0 0.00 1.70
BTI 141220C00135000 C 12/20/14 135.0 0.00 0.80
BTI 141220C00140000 C 12/20/14 140.0 0.00 2.05
BTI 141220C00145000 C 12/20/14 145.0 0.00 2.10
BTI 141220C00150000 C 12/20/14 150.0 0.00 2.05
BTI 141220C00155000 C 12/20/14 155.0 0.00 2.05
BTI 141220C00160000 C 12/20/14 160.0 0.00 2.05
BTI 141220C00165000 C 12/20/14 165.0 0.00 2.05
BTI 141220P00065000 P 12/20/14 65.0 0.00 2.00
BTI 141220P00070000 P 12/20/14 70.0 0.00 2.00
BTI 141220P00075000 P 12/20/14 75.0 0.00 2.05
BTI 141220P00080000 P 12/20/14 80.0 0.00 2.05
BTI 141220P00085000 P 12/20/14 85.0 0.00 2.10
BTI 141220P00090000 P 12/20/14 90.0 0.00 2.10
BTI 141220P00095000 P 12/20/14 95.0 0.00 2.15
BTI 141220P00100000 P 12/20/14 100.0 0.00 1.25
BTI 141220P00105000 P 12/20/14 105.0 0.00 2.60
BTI 141220P00110000 P 12/20/14 110.0 0.05 4.00
BTI 141220P00115000 P 12/20/14 115.0 2.95 4.00
BTI 141220P00120000 P 12/20/14 120.0 6.30 8.10
BTI 141220P00125000 P 12/20/14 125.0 11.30 12.30
BTI 141220P00130000 P 12/20/14 130.0 16.30 18.50
BTI 141220P00135000 P 12/20/14 135.0 21.30 22.60
BTI 141220P00140000 P 12/20/14 140.0 26.30 28.90
BTI 141220P00145000 P 12/20/14 145.0 31.30 33.90
BTI 141220P00150000 P 12/20/14 150.0 36.30 36.90
BTI 141220P00155000 P 12/20/14 155.0 41.30 41.90
BTI 141220P00160000 P 12/20/14 160.0 46.30 46.90
BTI 141220P00165000 P 12/20/14 165.0 51.30 51.90
BTI 150320C00070000 C 03/20/15 70.0 41.30 46.00
BTI 150320C00075000 C 03/20/15 75.0 36.40 40.80
BTI 150320C00080000 C 03/20/15 80.0 31.40 35.50
BTI 150320C00085000 C 03/20/15 85.0 26.50 31.00
BTI 150320C00090000 C 03/20/15 90.0 21.80 25.50
BTI 150320C00095000 C 03/20/15 95.0 16.90 20.70
BTI 150320C00100000 C 03/20/15 100.0 12.10 16.10
BTI 150320C00105000 C 03/20/15 105.0 7.80 11.90
BTI 150320C00110000 C 03/20/15 110.0 4.00 8.30
BTI 150320C00115000 C 03/20/15 115.0 2.30 5.60
BTI 150320C00120000 C 03/20/15 120.0 0.25 4.80
BTI 150320C00125000 C 03/20/15 125.0 0.00 4.60
BTI 150320C00130000 C 03/20/15 130.0 0.00 0.75
BTI 150320C00135000 C 03/20/15 135.0 0.00 2.10
BTI 150320C00140000 C 03/20/15 140.0 0.00 2.65
BTI 150320C00145000 C 03/20/15 145.0 0.00 2.65
BTI 150320C00150000 C 03/20/15 150.0 0.00 2.50
BTI 150320C00155000 C 03/20/15 155.0 0.00 2.60
BTI 150320C00160000 C 03/20/15 160.0 0.00 2.60
BTI 150320C00165000 C 03/20/15 165.0 0.00 2.60
BTI 150320C00170000 C 03/20/15 170.0 0.00 2.50
BTI 150320P00070000 P 03/20/15 70.0 0.00 2.60
BTI 150320P00075000 P 03/20/15 75.0 0.00 2.65
BTI 150320P00080000 P 03/20/15 80.0 0.00 2.75
BTI 150320P00085000 P 03/20/15 85.0 0.00 2.95
BTI 150320P00090000 P 03/20/15 90.0 0.00 3.30
BTI 150320P00095000 P 03/20/15 95.0 0.00 4.00
BTI 150320P00100000 P 03/20/15 100.0 0.00 4.90
BTI 150320P00105000 P 03/20/15 105.0 0.05 4.30
BTI 150320P00110000 P 03/20/15 110.0 2.85 4.80
BTI 150320P00115000 P 03/20/15 115.0 4.50 7.20
BTI 150320P00120000 P 03/20/15 120.0 7.60 9.70
BTI 150320P00125000 P 03/20/15 125.0 11.70 15.60
BTI 150320P00130000 P 03/20/15 130.0 16.70 18.30
BTI 150320P00135000 P 03/20/15 135.0 21.70 24.60
BTI 150320P00140000 P 03/20/15 140.0 26.70 27.80
BTI 150320P00145000 P 03/20/15 145.0 31.70 32.80
BTI 150320P00150000 P 03/20/15 150.0 36.90 37.70
BTI 150320P00155000 P 03/20/15 155.0 41.70 42.50
BTI 150320P00160000 P 03/20/15 160.0 46.70 47.50
BTI 150320P00165000 P 03/20/15 165.0 51.70 52.50
BTI 150320P00170000 P 03/20/15 170.0 56.90 57.50
BTI 150619C00060000 C 06/19/15 60.0 51.20 55.90
BTI 150619C00065000 C 06/19/15 65.0 46.10 50.40
BTI 150619C00070000 C 06/19/15 70.0 41.20 45.90
BTI 150619C00075000 C 06/19/15 75.0 36.20 40.90
BTI 150619C00080000 C 06/19/15 80.0 31.20 35.90
BTI 150619C00085000 C 06/19/15 85.0 26.50 30.80
BTI 150619C00090000 C 06/19/15 90.0 21.50 26.20
BTI 150619C00095000 C 06/19/15 95.0 16.90 21.40
BTI 150619C00100000 C 06/19/15 100.0 12.30 16.30
BTI 150619C00105000 C 06/19/15 105.0 8.10 12.20
BTI 150619C00110000 C 06/19/15 110.0 4.70 9.00
BTI 150619C00115000 C 06/19/15 115.0 3.20 5.80
BTI 150619C00120000 C 06/19/15 120.0 0.80 4.00
BTI 150619C00125000 C 06/19/15 125.0 0.00 4.90
BTI 150619C00130000 C 06/19/15 130.0 0.00 3.90
BTI 150619C00135000 C 06/19/15 135.0 0.00 3.30
BTI 150619C00140000 C 06/19/15 140.0 0.00 2.05
BTI 150619C00145000 C 06/19/15 145.0 0.00 2.60
BTI 150619C00150000 C 06/19/15 150.0 0.00 2.50
BTI 150619C00155000 C 06/19/15 155.0 0.00 2.45
BTI 150619C00160000 C 06/19/15 160.0 0.00 2.45
BTI 150619P00060000 P 06/19/15 60.0 0.00 2.50
BTI 150619P00065000 P 06/19/15 65.0 0.00 1.70
BTI 150619P00070000 P 06/19/15 70.0 0.00 2.65
BTI 150619P00075000 P 06/19/15 75.0 0.00 2.85
BTI 150619P00080000 P 06/19/15 80.0 0.00 3.20
BTI 150619P00085000 P 06/19/15 85.0 0.00 3.70
BTI 150619P00090000 P 06/19/15 90.0 0.00 3.80
BTI 150619P00095000 P 06/19/15 95.0 0.00 4.30
BTI 150619P00100000 P 06/19/15 100.0 0.90 5.00
BTI 150619P00105000 P 06/19/15 105.0 2.40 5.70
BTI 150619P00110000 P 06/19/15 110.0 4.90 8.20
BTI 150619P00115000 P 06/19/15 115.0 6.30 10.80
BTI 150619P00120000 P 06/19/15 120.0 10.10 13.10
BTI 150619P00125000 P 06/19/15 125.0 13.60 18.10
BTI 150619P00130000 P 06/19/15 130.0 18.60 22.50
BTI 150619P00135000 P 06/19/15 135.0 23.60 27.20
BTI 150619P00140000 P 06/19/15 140.0 28.60 32.10
BTI 150619P00145000 P 06/19/15 145.0 34.00 37.00
BTI 150619P00150000 P 06/19/15 150.0 38.60 41.90
BTI 150619P00155000 P 06/19/15 155.0 43.60 46.90
BTI 150619P00160000 P 06/19/15 160.0 49.10 51.90

OPRA data is delayed 15 minutes.