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 (2016-04-22)Premium Content

British American Tobacco Plc (BTI)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 160617C00065000 C 06/17/16 65.0 57.40 58.70
BTI 160617C00070000 C 06/17/16 70.0 50.80 53.70
BTI 160617C00075000 C 06/17/16 75.0 45.80 48.70
BTI 160617C00080000 C 06/17/16 80.0 40.90 43.70
BTI 160617C00085000 C 06/17/16 85.0 35.90 40.40
BTI 160617C00090000 C 06/17/16 90.0 31.10 35.40
BTI 160617C00095000 C 06/17/16 95.0 27.40 30.40
BTI 160617C00100000 C 06/17/16 100.0 22.00 23.70
BTI 160617C00105000 C 06/17/16 105.0 17.50 19.30
BTI 160617C00110000 C 06/17/16 110.0 12.60 13.90
BTI 160617C00115000 C 06/17/16 115.0 8.10 8.40
BTI 160617C00120000 C 06/17/16 120.0 3.80 4.20
BTI 160617C00125000 C 06/17/16 125.0 1.10 1.40
BTI 160617C00130000 C 06/17/16 130.0 0.15 0.30
BTI 160617C00135000 C 06/17/16 135.0 0.00 0.80
BTI 160617C00140000 C 06/17/16 140.0 0.00 1.15
BTI 160617C00145000 C 06/17/16 145.0 0.00 0.50
BTI 160617C00150000 C 06/17/16 150.0 0.00 0.50
BTI 160617C00155000 C 06/17/16 155.0 0.00 0.80
BTI 160617C00160000 C 06/17/16 160.0 0.00 0.80
BTI 160617C00165000 C 06/17/16 165.0 0.00 1.10
BTI 160617P00065000 P 06/17/16 65.0 0.00 1.10
BTI 160617P00070000 P 06/17/16 70.0 0.00 1.10
BTI 160617P00075000 P 06/17/16 75.0 0.00 0.50
BTI 160617P00080000 P 06/17/16 80.0 0.00 0.50
BTI 160617P00085000 P 06/17/16 85.0 0.00 0.50
BTI 160617P00090000 P 06/17/16 90.0 0.00 0.50
BTI 160617P00095000 P 06/17/16 95.0 0.00 0.50
BTI 160617P00100000 P 06/17/16 100.0 0.00 0.45
BTI 160617P00105000 P 06/17/16 105.0 0.00 0.10
BTI 160617P00110000 P 06/17/16 110.0 0.05 0.20
BTI 160617P00115000 P 06/17/16 115.0 0.20 0.45
BTI 160617P00120000 P 06/17/16 120.0 0.95 1.25
BTI 160617P00125000 P 06/17/16 125.0 3.00 3.50
BTI 160617P00130000 P 06/17/16 130.0 7.20 7.60
BTI 160617P00135000 P 06/17/16 135.0 11.40 12.70
BTI 160617P00140000 P 06/17/16 140.0 16.20 17.60
BTI 160617P00145000 P 06/17/16 145.0 19.70 24.10
BTI 160617P00150000 P 06/17/16 150.0 24.80 29.20
BTI 160617P00155000 P 06/17/16 155.0 29.70 34.10
BTI 160617P00160000 P 06/17/16 160.0 34.70 39.10
BTI 160617P00165000 P 06/17/16 165.0 41.30 44.00
BTI 160715C00070000 C 07/15/16 70.0 51.10 54.20
BTI 160715C00075000 C 07/15/16 75.0 45.70 48.70
BTI 160715C00080000 C 07/15/16 80.0 40.90 45.30
BTI 160715C00085000 C 07/15/16 85.0 35.80 38.80
BTI 160715C00090000 C 07/15/16 90.0 30.80 33.80
BTI 160715C00095000 C 07/15/16 95.0 26.70 28.90
BTI 160715C00100000 C 07/15/16 100.0 21.20 23.90
BTI 160715C00105000 C 07/15/16 105.0 17.70 19.10
BTI 160715C00110000 C 07/15/16 110.0 12.90 14.30
BTI 160715C00115000 C 07/15/16 115.0 8.50 9.80
BTI 160715C00120000 C 07/15/16 120.0 5.00 5.70
BTI 160715C00125000 C 07/15/16 125.0 2.10 2.55
BTI 160715C00130000 C 07/15/16 130.0 0.55 1.20
BTI 160715C00135000 C 07/15/16 135.0 0.10 0.65
BTI 160715C00140000 C 07/15/16 140.0 0.00 0.50
BTI 160715C00145000 C 07/15/16 145.0 0.00 0.70
BTI 160715C00150000 C 07/15/16 150.0 0.00 0.50
BTI 160715C00155000 C 07/15/16 155.0 0.00 0.50
BTI 160715C00160000 C 07/15/16 160.0 0.00 0.50
BTI 160715C00165000 C 07/15/16 165.0 0.00 0.65
BTI 160715C00170000 C 07/15/16 170.0 0.00 0.50
BTI 160715P00070000 P 07/15/16 70.0 0.00 0.50
BTI 160715P00075000 P 07/15/16 75.0 0.00 0.50
BTI 160715P00080000 P 07/15/16 80.0 0.00 0.50
BTI 160715P00085000 P 07/15/16 85.0 0.00 0.50
BTI 160715P00090000 P 07/15/16 90.0 0.00 0.50
BTI 160715P00095000 P 07/15/16 95.0 0.00 0.50
BTI 160715P00100000 P 07/15/16 100.0 0.00 0.50
BTI 160715P00105000 P 07/15/16 105.0 0.05 0.55
BTI 160715P00110000 P 07/15/16 110.0 0.40 0.85
BTI 160715P00115000 P 07/15/16 115.0 0.85 1.50
BTI 160715P00120000 P 07/15/16 120.0 1.80 2.30
BTI 160715P00125000 P 07/15/16 125.0 4.00 4.70
BTI 160715P00130000 P 07/15/16 130.0 7.20 8.20
BTI 160715P00135000 P 07/15/16 135.0 11.60 13.30
BTI 160715P00140000 P 07/15/16 140.0 16.40 17.60
BTI 160715P00145000 P 07/15/16 145.0 21.30 22.50
BTI 160715P00150000 P 07/15/16 150.0 26.30 27.50
BTI 160715P00155000 P 07/15/16 155.0 31.30 34.20
BTI 160715P00160000 P 07/15/16 160.0 36.30 39.40
BTI 160715P00165000 P 07/15/16 165.0 41.30 44.20
BTI 160715P00170000 P 07/15/16 170.0 46.30 48.00
BTI 160916C00055000 C 09/16/16 55.0 66.10 68.80
BTI 160916C00060000 C 09/16/16 60.0 61.30 65.30
BTI 160916C00065000 C 09/16/16 65.0 55.80 58.80
BTI 160916C00070000 C 09/16/16 70.0 50.80 54.90
BTI 160916C00075000 C 09/16/16 75.0 45.80 49.90
BTI 160916C00080000 C 09/16/16 80.0 41.40 44.90
BTI 160916C00085000 C 09/16/16 85.0 35.90 38.90
BTI 160916C00090000 C 09/16/16 90.0 30.80 34.00
BTI 160916C00095000 C 09/16/16 95.0 26.00 30.50
BTI 160916C00100000 C 09/16/16 100.0 22.20 24.80
BTI 160916C00105000 C 09/16/16 105.0 17.90 19.60
BTI 160916C00110000 C 09/16/16 110.0 13.80 14.30
BTI 160916C00115000 C 09/16/16 115.0 9.70 10.20
BTI 160916C00120000 C 09/16/16 120.0 5.80 6.70
BTI 160916C00125000 C 09/16/16 125.0 3.40 4.00
BTI 160916C00130000 C 09/16/16 130.0 1.60 2.25
BTI 160916C00135000 C 09/16/16 135.0 0.50 1.80
BTI 160916C00140000 C 09/16/16 140.0 0.00 0.75
BTI 160916C00145000 C 09/16/16 145.0 0.00 0.50
BTI 160916C00150000 C 09/16/16 150.0 0.00 0.50
BTI 160916C00155000 C 09/16/16 155.0 0.00 0.50
BTI 160916P00055000 P 09/16/16 55.0 0.00 0.90
BTI 160916P00060000 P 09/16/16 60.0 0.00 0.90
BTI 160916P00065000 P 09/16/16 65.0 0.00 0.95
BTI 160916P00070000 P 09/16/16 70.0 0.00 0.95
BTI 160916P00075000 P 09/16/16 75.0 0.00 0.95
BTI 160916P00080000 P 09/16/16 80.0 0.00 0.50
BTI 160916P00085000 P 09/16/16 85.0 0.00 0.50
BTI 160916P00090000 P 09/16/16 90.0 0.10 0.35
BTI 160916P00095000 P 09/16/16 95.0 0.20 0.50
BTI 160916P00100000 P 09/16/16 100.0 0.35 0.75
BTI 160916P00105000 P 09/16/16 105.0 0.70 1.15
BTI 160916P00110000 P 09/16/16 110.0 1.30 1.70
BTI 160916P00115000 P 09/16/16 115.0 2.25 2.95
BTI 160916P00120000 P 09/16/16 120.0 4.00 4.70
BTI 160916P00125000 P 09/16/16 125.0 6.40 7.50
BTI 160916P00130000 P 09/16/16 130.0 9.60 10.60
BTI 160916P00135000 P 09/16/16 135.0 13.50 14.90
BTI 160916P00140000 P 09/16/16 140.0 17.40 19.70
BTI 160916P00145000 P 09/16/16 145.0 22.90 25.40
BTI 160916P00150000 P 09/16/16 150.0 26.30 30.90
BTI 160916P00155000 P 09/16/16 155.0 31.40 35.20
BTI 161216C00070000 C 12/16/16 70.0 52.70 54.00
BTI 161216C00075000 C 12/16/16 75.0 46.10 49.00
BTI 161216C00080000 C 12/16/16 80.0 42.80 44.10
BTI 161216C00085000 C 12/16/16 85.0 37.80 39.10
BTI 161216C00090000 C 12/16/16 90.0 32.90 34.20
BTI 161216C00095000 C 12/16/16 95.0 26.40 30.90
BTI 161216C00100000 C 12/16/16 100.0 23.30 24.80
BTI 161216C00105000 C 12/16/16 105.0 18.60 20.50
BTI 161216C00110000 C 12/16/16 110.0 14.30 16.40
BTI 161216C00115000 C 12/16/16 115.0 10.50 12.70
BTI 161216C00120000 C 12/16/16 120.0 7.20 9.30
BTI 161216C00125000 C 12/16/16 125.0 4.50 5.80
BTI 161216C00130000 C 12/16/16 130.0 2.75 3.60
BTI 161216C00135000 C 12/16/16 135.0 1.00 2.80
BTI 161216C00140000 C 12/16/16 140.0 0.40 1.15
BTI 161216C00145000 C 12/16/16 145.0 0.15 1.95
BTI 161216C00150000 C 12/16/16 150.0 0.00 1.60
BTI 161216C00155000 C 12/16/16 155.0 0.00 1.40
BTI 161216C00160000 C 12/16/16 160.0 0.00 1.30
BTI 161216C00165000 C 12/16/16 165.0 0.00 1.25
BTI 161216C00170000 C 12/16/16 170.0 0.00 1.20
BTI 161216P00070000 P 12/16/16 70.0 0.00 0.55
BTI 161216P00075000 P 12/16/16 75.0 0.00 1.40
BTI 161216P00080000 P 12/16/16 80.0 0.00 1.50
BTI 161216P00085000 P 12/16/16 85.0 0.05 1.60
BTI 161216P00090000 P 12/16/16 90.0 0.40 2.00
BTI 161216P00095000 P 12/16/16 95.0 0.50 3.40
BTI 161216P00100000 P 12/16/16 100.0 1.10 2.50
BTI 161216P00105000 P 12/16/16 105.0 1.05 2.95
BTI 161216P00110000 P 12/16/16 110.0 2.25 4.10
BTI 161216P00115000 P 12/16/16 115.0 3.20 4.50
BTI 161216P00120000 P 12/16/16 120.0 5.00 6.50
BTI 161216P00125000 P 12/16/16 125.0 7.40 9.80
BTI 161216P00130000 P 12/16/16 130.0 10.40 12.70
BTI 161216P00135000 P 12/16/16 135.0 14.00 16.30
BTI 161216P00140000 P 12/16/16 140.0 18.30 20.20
BTI 161216P00145000 P 12/16/16 145.0 21.70 25.40
BTI 161216P00150000 P 12/16/16 150.0 27.80 29.10
BTI 161216P00155000 P 12/16/16 155.0 32.70 33.90
BTI 161216P00160000 P 12/16/16 160.0 37.60 38.90
BTI 161216P00165000 P 12/16/16 165.0 42.50 43.80
BTI 161216P00170000 P 12/16/16 170.0 47.50 48.80

OPRA data is delayed 15 minutes.