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 Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 141220C00065000 C 12/20/14 65.0 38.60 41.90
BTI 141220C00070000 C 12/20/14 70.0 33.60 38.00
BTI 141220C00075000 C 12/20/14 75.0 28.60 33.00
BTI 141220C00080000 C 12/20/14 80.0 23.60 27.40
BTI 141220C00085000 C 12/20/14 85.0 18.60 22.40
BTI 141220C00090000 C 12/20/14 90.0 13.90 17.60
BTI 141220C00095000 C 12/20/14 95.0 9.00 12.50
BTI 141220C00100000 C 12/20/14 100.0 4.20 7.50
BTI 141220C00105000 C 12/20/14 105.0 0.05 4.20
BTI 141220C00110000 C 12/20/14 110.0 0.10 3.00
BTI 141220C00115000 C 12/20/14 115.0 0.10 2.60
BTI 141220C00120000 C 12/20/14 120.0 0.00 0.15
BTI 141220C00125000 C 12/20/14 125.0 0.00 3.30
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 2.80
BTI 141220C00145000 C 12/20/14 145.0 0.00 2.75
BTI 141220C00150000 C 12/20/14 150.0 0.00 2.75
BTI 141220C00155000 C 12/20/14 155.0 0.00 2.75
BTI 141220C00160000 C 12/20/14 160.0 0.00 2.75
BTI 141220C00165000 C 12/20/14 165.0 0.00 2.75
BTI 141220P00065000 P 12/20/14 65.0 0.00 0.55
BTI 141220P00070000 P 12/20/14 70.0 0.00 4.90
BTI 141220P00075000 P 12/20/14 75.0 0.00 4.90
BTI 141220P00080000 P 12/20/14 80.0 0.00 4.90
BTI 141220P00085000 P 12/20/14 85.0 0.00 4.90
BTI 141220P00090000 P 12/20/14 90.0 0.00 2.80
BTI 141220P00095000 P 12/20/14 95.0 0.00 2.80
BTI 141220P00100000 P 12/20/14 100.0 0.00 4.80
BTI 141220P00105000 P 12/20/14 105.0 0.05 3.70
BTI 141220P00110000 P 12/20/14 110.0 3.30 6.40
BTI 141220P00115000 P 12/20/14 115.0 8.20 11.10
BTI 141220P00120000 P 12/20/14 120.0 13.20 15.60
BTI 141220P00125000 P 12/20/14 125.0 18.20 21.10
BTI 141220P00130000 P 12/20/14 130.0 23.40 26.20
BTI 141220P00135000 P 12/20/14 135.0 27.20 30.40
BTI 141220P00140000 P 12/20/14 140.0 33.90 36.30
BTI 141220P00145000 P 12/20/14 145.0 37.40 40.90
BTI 141220P00150000 P 12/20/14 150.0 43.90 45.80
BTI 141220P00155000 P 12/20/14 155.0 48.90 49.50
BTI 141220P00160000 P 12/20/14 160.0 52.20 56.90
BTI 141220P00165000 P 12/20/14 165.0 57.20 61.90
BTI 150117C00065000 C 01/17/15 65.0 38.60 42.00
BTI 150117C00070000 C 01/17/15 70.0 33.60 37.50
BTI 150117C00075000 C 01/17/15 75.0 28.60 32.50
BTI 150117C00080000 C 01/17/15 80.0 23.60 27.70
BTI 150117C00085000 C 01/17/15 85.0 18.60 22.60
BTI 150117C00090000 C 01/17/15 90.0 13.70 17.90
BTI 150117C00095000 C 01/17/15 95.0 9.10 12.80
BTI 150117C00100000 C 01/17/15 100.0 5.20 8.60
BTI 150117C00105000 C 01/17/15 105.0 2.05 3.50
BTI 150117C00110000 C 01/17/15 110.0 0.35 2.95
BTI 150117C00115000 C 01/17/15 115.0 0.00 4.80
BTI 150117C00120000 C 01/17/15 120.0 0.00 4.10
BTI 150117C00125000 C 01/17/15 125.0 0.00 1.25
BTI 150117C00130000 C 01/17/15 130.0 0.00 1.30
BTI 150117C00135000 C 01/17/15 135.0 0.00 1.25
BTI 150117C00140000 C 01/17/15 140.0 0.00 4.80
BTI 150117C00145000 C 01/17/15 145.0 0.00 1.25
BTI 150117C00150000 C 01/17/15 150.0 0.00 1.25
BTI 150117C00155000 C 01/17/15 155.0 0.00 1.25
BTI 150117C00160000 C 01/17/15 160.0 0.00 0.50
BTI 150117C00165000 C 01/17/15 165.0 0.00 0.50
BTI 150117P00065000 P 01/17/15 65.0 0.00 0.50
BTI 150117P00070000 P 01/17/15 70.0 0.00 1.25
BTI 150117P00075000 P 01/17/15 75.0 0.00 1.30
BTI 150117P00080000 P 01/17/15 80.0 0.00 4.80
BTI 150117P00085000 P 01/17/15 85.0 0.00 2.75
BTI 150117P00090000 P 01/17/15 90.0 0.00 2.80
BTI 150117P00095000 P 01/17/15 95.0 0.00 2.85
BTI 150117P00100000 P 01/17/15 100.0 0.40 3.20
BTI 150117P00105000 P 01/17/15 105.0 1.85 2.90
BTI 150117P00110000 P 01/17/15 110.0 4.60 7.20
BTI 150117P00115000 P 01/17/15 115.0 8.50 11.90
BTI 150117P00120000 P 01/17/15 120.0 12.50 16.60
BTI 150117P00125000 P 01/17/15 125.0 17.40 20.90
BTI 150117P00130000 P 01/17/15 130.0 22.40 25.90
BTI 150117P00135000 P 01/17/15 135.0 28.90 30.90
BTI 150117P00140000 P 01/17/15 140.0 33.20 36.70
BTI 150117P00145000 P 01/17/15 145.0 38.90 40.90
BTI 150117P00150000 P 01/17/15 150.0 42.40 45.90
BTI 150117P00155000 P 01/17/15 155.0 47.40 50.90
BTI 150117P00160000 P 01/17/15 160.0 52.20 56.90
BTI 150117P00165000 P 01/17/15 165.0 57.20 61.90
BTI 150320C00070000 C 03/20/15 70.0 33.90 37.90
BTI 150320C00075000 C 03/20/15 75.0 28.90 32.90
BTI 150320C00080000 C 03/20/15 80.0 23.80 28.30
BTI 150320C00085000 C 03/20/15 85.0 18.80 23.40
BTI 150320C00090000 C 03/20/15 90.0 14.00 18.50
BTI 150320C00095000 C 03/20/15 95.0 9.40 13.50
BTI 150320C00100000 C 03/20/15 100.0 5.70 9.90
BTI 150320C00105000 C 03/20/15 105.0 2.20 6.40
BTI 150320C00110000 C 03/20/15 110.0 1.00 3.20
BTI 150320C00115000 C 03/20/15 115.0 0.05 2.60
BTI 150320C00120000 C 03/20/15 120.0 0.05 4.70
BTI 150320C00125000 C 03/20/15 125.0 0.00 4.30
BTI 150320C00130000 C 03/20/15 130.0 0.00 3.20
BTI 150320C00135000 C 03/20/15 135.0 0.00 4.90
BTI 150320C00140000 C 03/20/15 140.0 0.00 3.10
BTI 150320C00145000 C 03/20/15 145.0 0.00 3.10
BTI 150320C00150000 C 03/20/15 150.0 0.00 1.65
BTI 150320C00155000 C 03/20/15 155.0 0.00 3.20
BTI 150320C00160000 C 03/20/15 160.0 0.00 4.90
BTI 150320C00165000 C 03/20/15 165.0 0.00 3.10
BTI 150320C00170000 C 03/20/15 170.0 0.00 3.10
BTI 150320P00070000 P 03/20/15 70.0 0.00 3.00
BTI 150320P00075000 P 03/20/15 75.0 0.00 4.90
BTI 150320P00080000 P 03/20/15 80.0 0.00 2.95
BTI 150320P00085000 P 03/20/15 85.0 0.00 3.00
BTI 150320P00090000 P 03/20/15 90.0 0.00 4.90
BTI 150320P00095000 P 03/20/15 95.0 0.05 3.70
BTI 150320P00100000 P 03/20/15 100.0 0.60 4.80
BTI 150320P00105000 P 03/20/15 105.0 2.90 5.60
BTI 150320P00110000 P 03/20/15 110.0 5.70 8.20
BTI 150320P00115000 P 03/20/15 115.0 10.10 12.40
BTI 150320P00120000 P 03/20/15 120.0 14.80 18.50
BTI 150320P00125000 P 03/20/15 125.0 19.70 23.10
BTI 150320P00130000 P 03/20/15 130.0 24.70 28.20
BTI 150320P00135000 P 03/20/15 135.0 29.70 33.20
BTI 150320P00140000 P 03/20/15 140.0 34.70 38.20
BTI 150320P00145000 P 03/20/15 145.0 40.30 42.30
BTI 150320P00150000 P 03/20/15 150.0 45.40 47.30
BTI 150320P00155000 P 03/20/15 155.0 49.70 52.30
BTI 150320P00160000 P 03/20/15 160.0 54.70 57.30
BTI 150320P00165000 P 03/20/15 165.0 59.70 62.30
BTI 150320P00170000 P 03/20/15 170.0 64.60 67.30
BTI 150619C00060000 C 06/19/15 60.0 43.40 48.00
BTI 150619C00065000 C 06/19/15 65.0 38.40 43.00
BTI 150619C00070000 C 06/19/15 70.0 33.40 38.00
BTI 150619C00075000 C 06/19/15 75.0 28.80 33.10
BTI 150619C00080000 C 06/19/15 80.0 23.50 28.20
BTI 150619C00085000 C 06/19/15 85.0 18.60 23.30
BTI 150619C00090000 C 06/19/15 90.0 14.20 18.20
BTI 150619C00095000 C 06/19/15 95.0 10.20 13.90
BTI 150619C00100000 C 06/19/15 100.0 6.20 10.00
BTI 150619C00105000 C 06/19/15 105.0 2.80 7.10
BTI 150619C00110000 C 06/19/15 110.0 0.50 5.00
BTI 150619C00115000 C 06/19/15 115.0 0.00 4.90
BTI 150619C00120000 C 06/19/15 120.0 0.00 4.00
BTI 150619C00125000 C 06/19/15 125.0 0.00 4.90
BTI 150619C00130000 C 06/19/15 130.0 0.00 3.40
BTI 150619C00135000 C 06/19/15 135.0 0.00 3.30
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 3.20
BTI 150619C00155000 C 06/19/15 155.0 0.00 3.20
BTI 150619C00160000 C 06/19/15 160.0 0.00 3.20
BTI 150619P00060000 P 06/19/15 60.0 0.00 3.30
BTI 150619P00065000 P 06/19/15 65.0 0.00 3.30
BTI 150619P00070000 P 06/19/15 70.0 0.00 3.40
BTI 150619P00075000 P 06/19/15 75.0 0.00 4.90
BTI 150619P00080000 P 06/19/15 80.0 0.00 4.00
BTI 150619P00085000 P 06/19/15 85.0 0.00 4.40
BTI 150619P00090000 P 06/19/15 90.0 0.05 4.50
BTI 150619P00095000 P 06/19/15 95.0 0.65 5.20
BTI 150619P00100000 P 06/19/15 100.0 2.40 6.70
BTI 150619P00105000 P 06/19/15 105.0 4.90 9.20
BTI 150619P00110000 P 06/19/15 110.0 8.10 12.00
BTI 150619P00115000 P 06/19/15 115.0 11.70 16.20
BTI 150619P00120000 P 06/19/15 120.0 17.40 19.90
BTI 150619P00125000 P 06/19/15 125.0 21.30 25.00
BTI 150619P00130000 P 06/19/15 130.0 26.00 29.80
BTI 150619P00135000 P 06/19/15 135.0 30.90 34.70
BTI 150619P00140000 P 06/19/15 140.0 35.80 39.70
BTI 150619P00145000 P 06/19/15 145.0 40.80 44.70
BTI 150619P00150000 P 06/19/15 150.0 45.80 49.70
BTI 150619P00155000 P 06/19/15 155.0 50.80 54.60
BTI 150619P00160000 P 06/19/15 160.0 55.80 59.80

OPRA data is delayed 15 minutes.