Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

British American Tobacco Plc (BTI)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 140517C00075000 C 05/17/14 75.0 38.30 41.20
BTI 140517C00080000 C 05/17/14 80.0 33.90 35.80
BTI 140517C00085000 C 05/17/14 85.0 28.90 30.80
BTI 140517C00090000 C 05/17/14 90.0 23.90 25.80
BTI 140517C00095000 C 05/17/14 95.0 18.90 20.80
BTI 140517C00100000 C 05/17/14 100.0 13.90 15.90
BTI 140517C00105000 C 05/17/14 105.0 9.20 10.90
BTI 140517C00110000 C 05/17/14 110.0 4.80 5.40
BTI 140517C00115000 C 05/17/14 115.0 1.35 1.70
BTI 140517C00120000 C 05/17/14 120.0 0.15 0.30
BTI 140517C00125000 C 05/17/14 125.0 0.00 0.25
BTI 140517C00130000 C 05/17/14 130.0 0.00 0.25
BTI 140517C00135000 C 05/17/14 135.0 0.00 0.35
BTI 140517P00075000 P 05/17/14 75.0 0.00 0.25
BTI 140517P00080000 P 05/17/14 80.0 0.00 0.35
BTI 140517P00085000 P 05/17/14 85.0 0.00 0.35
BTI 140517P00090000 P 05/17/14 90.0 0.00 0.25
BTI 140517P00095000 P 05/17/14 95.0 0.00 0.35
BTI 140517P00100000 P 05/17/14 100.0 0.00 0.25
BTI 140517P00105000 P 05/17/14 105.0 0.10 0.25
BTI 140517P00110000 P 05/17/14 110.0 0.45 0.65
BTI 140517P00115000 P 05/17/14 115.0 1.85 2.25
BTI 140517P00120000 P 05/17/14 120.0 5.30 6.00
BTI 140517P00125000 P 05/17/14 125.0 9.30 11.10
BTI 140517P00130000 P 05/17/14 130.0 14.20 16.20
BTI 140517P00135000 P 05/17/14 135.0 19.20 21.20
BTI 140621C00075000 C 06/21/14 75.0 38.30 41.10
BTI 140621C00080000 C 06/21/14 80.0 32.70 35.80
BTI 140621C00085000 C 06/21/14 85.0 28.90 30.70
BTI 140621C00090000 C 06/21/14 90.0 23.90 25.70
BTI 140621C00095000 C 06/21/14 95.0 18.90 20.80
BTI 140621C00100000 C 06/21/14 100.0 13.80 15.90
BTI 140621C00105000 C 06/21/14 105.0 9.80 10.50
BTI 140621C00110000 C 06/21/14 110.0 5.50 6.00
BTI 140621C00115000 C 06/21/14 115.0 2.35 2.75
BTI 140621C00120000 C 06/21/14 120.0 0.70 0.90
BTI 140621C00125000 C 06/21/14 125.0 0.15 0.25
BTI 140621C00130000 C 06/21/14 130.0 0.00 0.25
BTI 140621C00135000 C 06/21/14 135.0 0.00 0.25
BTI 140621P00075000 P 06/21/14 75.0 0.00 0.35
BTI 140621P00080000 P 06/21/14 80.0 0.00 0.25
BTI 140621P00085000 P 06/21/14 85.0 0.00 0.35
BTI 140621P00090000 P 06/21/14 90.0 0.00 0.25
BTI 140621P00095000 P 06/21/14 95.0 0.00 0.30
BTI 140621P00100000 P 06/21/14 100.0 0.20 0.35
BTI 140621P00105000 P 06/21/14 105.0 0.50 0.65
BTI 140621P00110000 P 06/21/14 110.0 1.20 1.45
BTI 140621P00115000 P 06/21/14 115.0 2.95 3.20
BTI 140621P00120000 P 06/21/14 120.0 5.90 6.60
BTI 140621P00125000 P 06/21/14 125.0 9.10 11.80
BTI 140621P00130000 P 06/21/14 130.0 13.90 16.70
BTI 140621P00135000 P 06/21/14 135.0 19.20 21.30
BTI 140920C00070000 C 09/20/14 70.0 43.00 46.60
BTI 140920C00075000 C 09/20/14 75.0 37.80 41.60
BTI 140920C00080000 C 09/20/14 80.0 33.00 36.00
BTI 140920C00085000 C 09/20/14 85.0 28.00 30.80
BTI 140920C00090000 C 09/20/14 90.0 23.00 25.90
BTI 140920C00095000 C 09/20/14 95.0 18.80 20.80
BTI 140920C00100000 C 09/20/14 100.0 14.90 15.60
BTI 140920C00105000 C 09/20/14 105.0 10.50 11.30
BTI 140920C00110000 C 09/20/14 110.0 6.80 7.40
BTI 140920C00115000 C 09/20/14 115.0 3.90 4.30
BTI 140920C00120000 C 09/20/14 120.0 1.90 2.30
BTI 140920C00125000 C 09/20/14 125.0 0.80 1.05
BTI 140920C00130000 C 09/20/14 130.0 0.30 0.45
BTI 140920P00070000 P 09/20/14 70.0 0.00 0.70
BTI 140920P00075000 P 09/20/14 75.0 0.05 0.25
BTI 140920P00080000 P 09/20/14 80.0 0.15 0.25
BTI 140920P00085000 P 09/20/14 85.0 0.25 0.40
BTI 140920P00090000 P 09/20/14 90.0 0.40 0.60
BTI 140920P00095000 P 09/20/14 95.0 0.70 0.85
BTI 140920P00100000 P 09/20/14 100.0 1.15 1.35
BTI 140920P00105000 P 09/20/14 105.0 1.95 2.20
BTI 140920P00110000 P 09/20/14 110.0 3.40 3.70
BTI 140920P00115000 P 09/20/14 115.0 5.70 6.00
BTI 140920P00120000 P 09/20/14 120.0 8.70 9.30
BTI 140920P00125000 P 09/20/14 125.0 12.60 13.30
BTI 140920P00130000 P 09/20/14 130.0 15.40 18.60
BTI 141220C00065000 C 12/20/14 65.0 48.00 52.00
BTI 141220C00070000 C 12/20/14 70.0 43.00 47.00
BTI 141220C00075000 C 12/20/14 75.0 38.10 42.00
BTI 141220C00080000 C 12/20/14 80.0 33.10 37.00
BTI 141220C00085000 C 12/20/14 85.0 28.10 32.10
BTI 141220C00090000 C 12/20/14 90.0 22.90 27.20
BTI 141220C00095000 C 12/20/14 95.0 18.80 22.40
BTI 141220C00100000 C 12/20/14 100.0 15.30 16.00
BTI 141220C00105000 C 12/20/14 105.0 11.20 11.90
BTI 141220C00110000 C 12/20/14 110.0 7.70 8.30
BTI 141220C00115000 C 12/20/14 115.0 5.00 5.40
BTI 141220C00120000 C 12/20/14 120.0 3.00 3.40
BTI 141220C00125000 C 12/20/14 125.0 1.65 2.00
BTI 141220C00130000 C 12/20/14 130.0 0.85 1.10
BTI 141220C00135000 C 12/20/14 135.0 0.35 0.60
BTI 141220C00140000 C 12/20/14 140.0 0.10 0.30
BTI 141220C00145000 C 12/20/14 145.0 0.00 0.25
BTI 141220C00150000 C 12/20/14 150.0 0.00 0.60
BTI 141220C00155000 C 12/20/14 155.0 0.00 0.55
BTI 141220C00160000 C 12/20/14 160.0 0.00 0.50
BTI 141220C00165000 C 12/20/14 165.0 0.00 0.50
BTI 141220P00065000 P 12/20/14 65.0 0.05 0.25
BTI 141220P00070000 P 12/20/14 70.0 0.10 0.30
BTI 141220P00075000 P 12/20/14 75.0 0.20 0.40
BTI 141220P00080000 P 12/20/14 80.0 0.05 0.60
BTI 141220P00085000 P 12/20/14 85.0 0.55 0.75
BTI 141220P00090000 P 12/20/14 90.0 0.85 1.05
BTI 141220P00095000 P 12/20/14 95.0 1.25 1.50
BTI 141220P00100000 P 12/20/14 100.0 1.95 2.25
BTI 141220P00105000 P 12/20/14 105.0 3.00 3.40
BTI 141220P00110000 P 12/20/14 110.0 4.60 5.00
BTI 141220P00115000 P 12/20/14 115.0 6.80 7.40
BTI 141220P00120000 P 12/20/14 120.0 9.80 10.50
BTI 141220P00125000 P 12/20/14 125.0 13.40 14.30
BTI 141220P00130000 P 12/20/14 130.0 17.50 18.40
BTI 141220P00135000 P 12/20/14 135.0 20.40 23.70
BTI 141220P00140000 P 12/20/14 140.0 25.20 29.00
BTI 141220P00145000 P 12/20/14 145.0 30.10 33.90
BTI 141220P00150000 P 12/20/14 150.0 35.00 39.00
BTI 141220P00155000 P 12/20/14 155.0 39.80 43.80
BTI 141220P00160000 P 12/20/14 160.0 44.80 48.80
BTI 141220P00165000 P 12/20/14 165.0 49.80 54.10

OPRA data is delayed 15 minutes.