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 (2017-01-20)Premium Content

British American Tobacco Plc (BTI)
As of Jan 18 2017 10:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 170120C00055000 C 01/20/17 55.0 58.00 60.40
BTI 170120C00060000 C 01/20/17 60.0 52.20 56.80
BTI 170120C00065000 C 01/20/17 65.0 47.20 51.80
BTI 170120C00070000 C 01/20/17 70.0 42.20 46.80
BTI 170120C00075000 C 01/20/17 75.0 37.20 41.80
BTI 170120C00080000 C 01/20/17 80.0 32.20 36.80
BTI 170120C00085000 C 01/20/17 85.0 27.20 31.80
BTI 170120C00090000 C 01/20/17 90.0 22.00 26.70
BTI 170120C00095000 C 01/20/17 95.0 17.00 21.70
BTI 170120C00100000 C 01/20/17 100.0 11.50 15.30
BTI 170120C00105000 C 01/20/17 105.0 6.50 10.40
BTI 170120C00110000 C 01/20/17 110.0 4.10 5.20
BTI 170120C00115000 C 01/20/17 115.0 0.40 0.70
BTI 170120C00120000 C 01/20/17 120.0 0.00 0.50
BTI 170120C00125000 C 01/20/17 125.0 0.00 0.65
BTI 170120C00130000 C 01/20/17 130.0 0.00 0.65
BTI 170120C00135000 C 01/20/17 135.0 0.00 0.65
BTI 170120C00140000 C 01/20/17 140.0 0.00 0.65
BTI 170120C00145000 C 01/20/17 145.0 0.00 0.60
BTI 170120C00150000 C 01/20/17 150.0 0.00 0.60
BTI 170120C00155000 C 01/20/17 155.0 0.00 0.60
BTI 170120P00055000 P 01/20/17 55.0 0.00 0.50
BTI 170120P00060000 P 01/20/17 60.0 0.00 0.50
BTI 170120P00065000 P 01/20/17 65.0 0.00 0.50
BTI 170120P00070000 P 01/20/17 70.0 0.00 0.50
BTI 170120P00075000 P 01/20/17 75.0 0.00 0.50
BTI 170120P00080000 P 01/20/17 80.0 0.00 0.50
BTI 170120P00085000 P 01/20/17 85.0 0.00 0.60
BTI 170120P00090000 P 01/20/17 90.0 0.00 0.60
BTI 170120P00095000 P 01/20/17 95.0 0.00 0.60
BTI 170120P00100000 P 01/20/17 100.0 0.00 0.60
BTI 170120P00105000 P 01/20/17 105.0 0.00 0.60
BTI 170120P00110000 P 01/20/17 110.0 0.00 0.50
BTI 170120P00115000 P 01/20/17 115.0 1.15 1.50
BTI 170120P00120000 P 01/20/17 120.0 4.80 6.30
BTI 170120P00125000 P 01/20/17 125.0 7.50 11.20
BTI 170120P00130000 P 01/20/17 130.0 13.00 17.10
BTI 170120P00135000 P 01/20/17 135.0 19.70 23.00
BTI 170120P00140000 P 01/20/17 140.0 23.50 28.00
BTI 170120P00145000 P 01/20/17 145.0 28.30 33.00
BTI 170120P00150000 P 01/20/17 150.0 33.30 37.90
BTI 170120P00155000 P 01/20/17 155.0 39.60 42.20
BTI 170217C00060000 C 02/17/17 60.0 51.90 56.50
BTI 170217C00065000 C 02/17/17 65.0 47.00 51.70
BTI 170217C00070000 C 02/17/17 70.0 42.00 46.70
BTI 170217C00075000 C 02/17/17 75.0 37.00 41.70
BTI 170217C00080000 C 02/17/17 80.0 31.70 36.50
BTI 170217C00085000 C 02/17/17 85.0 27.00 31.70
BTI 170217C00090000 C 02/17/17 90.0 21.70 26.30
BTI 170217C00095000 C 02/17/17 95.0 17.00 21.70
BTI 170217C00100000 C 02/17/17 100.0 12.00 16.80
BTI 170217C00105000 C 02/17/17 105.0 7.00 10.90
BTI 170217C00110000 C 02/17/17 110.0 5.10 6.80
BTI 170217C00115000 C 02/17/17 115.0 2.25 2.90
BTI 170217C00120000 C 02/17/17 120.0 0.10 1.35
BTI 170217C00125000 C 02/17/17 125.0 0.05 0.50
BTI 170217C00130000 C 02/17/17 130.0 0.00 0.50
BTI 170217C00135000 C 02/17/17 135.0 0.00 0.50
BTI 170217C00140000 C 02/17/17 140.0 0.00 0.50
BTI 170217C00145000 C 02/17/17 145.0 0.00 0.50
BTI 170217C00150000 C 02/17/17 150.0 0.00 0.50
BTI 170217C00155000 C 02/17/17 155.0 0.00 0.50
BTI 170217C00160000 C 02/17/17 160.0 0.00 0.50
BTI 170217P00060000 P 02/17/17 60.0 0.00 0.50
BTI 170217P00065000 P 02/17/17 65.0 0.00 4.80
BTI 170217P00070000 P 02/17/17 70.0 0.00 4.80
BTI 170217P00075000 P 02/17/17 75.0 0.00 0.65
BTI 170217P00080000 P 02/17/17 80.0 0.00 0.65
BTI 170217P00085000 P 02/17/17 85.0 0.00 0.65
BTI 170217P00090000 P 02/17/17 90.0 0.00 3.30
BTI 170217P00095000 P 02/17/17 95.0 0.00 2.85
BTI 170217P00100000 P 02/17/17 100.0 0.00 0.45
BTI 170217P00105000 P 02/17/17 105.0 0.30 0.70
BTI 170217P00110000 P 02/17/17 110.0 1.05 1.65
BTI 170217P00115000 P 02/17/17 115.0 2.85 3.40
BTI 170217P00120000 P 02/17/17 120.0 4.50 8.80
BTI 170217P00125000 P 02/17/17 125.0 8.00 12.30
BTI 170217P00130000 P 02/17/17 130.0 13.00 17.00
BTI 170217P00135000 P 02/17/17 135.0 18.50 23.00
BTI 170217P00140000 P 02/17/17 140.0 23.50 28.00
BTI 170217P00145000 P 02/17/17 145.0 28.50 33.00
BTI 170217P00150000 P 02/17/17 150.0 33.50 38.00
BTI 170217P00155000 P 02/17/17 155.0 38.50 43.00
BTI 170217P00160000 P 02/17/17 160.0 44.60 46.90
BTI 170317C00080000 C 03/17/17 80.0 33.00 36.20
BTI 170317C00085000 C 03/17/17 85.0 27.00 31.60
BTI 170317C00090000 C 03/17/17 90.0 22.00 26.70
BTI 170317C00095000 C 03/17/17 95.0 17.00 21.60
BTI 170317C00100000 C 03/17/17 100.0 12.50 17.00
BTI 170317C00105000 C 03/17/17 105.0 8.00 12.40
BTI 170317C00110000 C 03/17/17 110.0 5.80 7.50
BTI 170317C00115000 C 03/17/17 115.0 2.80 3.90
BTI 170317C00120000 C 03/17/17 120.0 1.10 3.00
BTI 170317C00125000 C 03/17/17 125.0 0.35 0.95
BTI 170317C00130000 C 03/17/17 130.0 0.00 1.45
BTI 170317C00135000 C 03/17/17 135.0 0.00 0.50
BTI 170317C00140000 C 03/17/17 140.0 0.00 0.50
BTI 170317C00145000 C 03/17/17 145.0 0.00 0.50
BTI 170317C00150000 C 03/17/17 150.0 0.00 4.80
BTI 170317C00155000 C 03/17/17 155.0 0.00 4.80
BTI 170317C00160000 C 03/17/17 160.0 0.00 4.80
BTI 170317C00165000 C 03/17/17 165.0 0.00 4.40
BTI 170317C00170000 C 03/17/17 170.0 0.00 4.40
BTI 170317C00175000 C 03/17/17 175.0 0.00 4.40
BTI 170317C00180000 C 03/17/17 180.0 0.00 0.45
BTI 170317P00080000 P 03/17/17 80.0 0.00 0.50
BTI 170317P00085000 P 03/17/17 85.0 0.00 0.50
BTI 170317P00090000 P 03/17/17 90.0 0.05 1.20
BTI 170317P00095000 P 03/17/17 95.0 0.30 0.95
BTI 170317P00100000 P 03/17/17 100.0 0.65 1.20
BTI 170317P00105000 P 03/17/17 105.0 1.35 3.60
BTI 170317P00110000 P 03/17/17 110.0 2.85 4.00
BTI 170317P00115000 P 03/17/17 115.0 5.60 8.90
BTI 170317P00120000 P 03/17/17 120.0 7.90 11.30
BTI 170317P00125000 P 03/17/17 125.0 11.70 16.50
BTI 170317P00130000 P 03/17/17 130.0 16.50 21.00
BTI 170317P00135000 P 03/17/17 135.0 21.50 26.00
BTI 170317P00140000 P 03/17/17 140.0 26.50 31.00
BTI 170317P00145000 P 03/17/17 145.0 31.30 36.00
BTI 170317P00150000 P 03/17/17 150.0 36.30 41.00
BTI 170317P00155000 P 03/17/17 155.0 41.50 46.00
BTI 170317P00160000 P 03/17/17 160.0 46.30 51.00
BTI 170317P00165000 P 03/17/17 165.0 51.40 56.00
BTI 170317P00170000 P 03/17/17 170.0 56.30 61.00
BTI 170317P00175000 P 03/17/17 175.0 61.30 66.00
BTI 170317P00180000 P 03/17/17 180.0 66.30 71.00
BTI 170616C00070000 C 06/16/17 70.0 43.50 45.70
BTI 170616C00075000 C 06/16/17 75.0 38.30 40.60
BTI 170616C00080000 C 06/16/17 80.0 32.00 36.70
BTI 170616C00085000 C 06/16/17 85.0 27.00 31.70
BTI 170616C00090000 C 06/16/17 90.0 22.00 26.70
BTI 170616C00095000 C 06/16/17 95.0 17.00 21.00
BTI 170616C00100000 C 06/16/17 100.0 12.50 16.40
BTI 170616C00105000 C 06/16/17 105.0 8.00 12.30
BTI 170616C00110000 C 06/16/17 110.0 5.60 8.50
BTI 170616C00115000 C 06/16/17 115.0 3.80 5.70
BTI 170616C00120000 C 06/16/17 120.0 1.55 3.70
BTI 170616C00125000 C 06/16/17 125.0 0.90 2.05
BTI 170616C00130000 C 06/16/17 130.0 0.55 1.20
BTI 170616C00135000 C 06/16/17 135.0 0.15 0.65
BTI 170616C00140000 C 06/16/17 140.0 0.00 0.50
BTI 170616C00145000 C 06/16/17 145.0 0.00 0.50
BTI 170616C00150000 C 06/16/17 150.0 0.00 0.50
BTI 170616C00155000 C 06/16/17 155.0 0.00 0.50
BTI 170616C00160000 C 06/16/17 160.0 0.00 0.50
BTI 170616C00165000 C 06/16/17 165.0 0.00 0.50
BTI 170616C00170000 C 06/16/17 170.0 0.00 0.50
BTI 170616P00070000 P 06/16/17 70.0 0.00 0.50
BTI 170616P00075000 P 06/16/17 75.0 0.00 0.50
BTI 170616P00080000 P 06/16/17 80.0 0.20 0.65
BTI 170616P00085000 P 06/16/17 85.0 0.40 0.90
BTI 170616P00090000 P 06/16/17 90.0 0.70 1.20
BTI 170616P00095000 P 06/16/17 95.0 0.90 1.75
BTI 170616P00100000 P 06/16/17 100.0 1.95 2.80
BTI 170616P00105000 P 06/16/17 105.0 2.80 4.20
BTI 170616P00110000 P 06/16/17 110.0 4.40 5.50
BTI 170616P00115000 P 06/16/17 115.0 6.90 8.50
BTI 170616P00120000 P 06/16/17 120.0 10.10 11.70
BTI 170616P00125000 P 06/16/17 125.0 12.70 16.90
BTI 170616P00130000 P 06/16/17 130.0 17.30 21.70
BTI 170616P00135000 P 06/16/17 135.0 21.90 25.00
BTI 170616P00140000 P 06/16/17 140.0 26.70 31.00
BTI 170616P00145000 P 06/16/17 145.0 31.70 35.50
BTI 170616P00150000 P 06/16/17 150.0 36.50 41.00
BTI 170616P00155000 P 06/16/17 155.0 41.50 46.00
BTI 170616P00160000 P 06/16/17 160.0 46.50 51.00
BTI 170616P00165000 P 06/16/17 165.0 51.40 56.00
BTI 170616P00170000 P 06/16/17 170.0 56.50 59.30

OPRA data is delayed 15 minutes.