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 (2015-07-24)Premium Content

British American Tobacco Plc (BTI)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 150918C00060000 C 09/18/15 60.0 42.80 47.30
BTI 150918C00065000 C 09/18/15 65.0 37.90 42.40
BTI 150918C00070000 C 09/18/15 70.0 32.90 37.50
BTI 150918C00075000 C 09/18/15 75.0 27.90 32.50
BTI 150918C00080000 C 09/18/15 80.0 22.90 27.30
BTI 150918C00085000 C 09/18/15 85.0 18.00 22.50
BTI 150918C00090000 C 09/18/15 90.0 13.00 17.60
BTI 150918C00095000 C 09/18/15 95.0 8.30 12.30
BTI 150918C00100000 C 09/18/15 100.0 4.00 8.00
BTI 150918C00105000 C 09/18/15 105.0 0.45 4.80
BTI 150918C00110000 C 09/18/15 110.0 0.20 1.40
BTI 150918C00115000 C 09/18/15 115.0 0.00 2.70
BTI 150918C00120000 C 09/18/15 120.0 0.00 1.40
BTI 150918C00125000 C 09/18/15 125.0 0.00 4.80
BTI 150918C00130000 C 09/18/15 130.0 0.00 0.25
BTI 150918C00135000 C 09/18/15 135.0 0.00 4.80
BTI 150918C00140000 C 09/18/15 140.0 0.00 4.80
BTI 150918C00145000 C 09/18/15 145.0 0.00 4.80
BTI 150918C00150000 C 09/18/15 150.0 0.00 4.80
BTI 150918C00155000 C 09/18/15 155.0 0.00 4.80
BTI 150918C00160000 C 09/18/15 160.0 0.00 4.80
BTI 150918P00060000 P 09/18/15 60.0 0.00 4.80
BTI 150918P00065000 P 09/18/15 65.0 0.00 4.80
BTI 150918P00070000 P 09/18/15 70.0 0.00 4.80
BTI 150918P00075000 P 09/18/15 75.0 0.00 4.80
BTI 150918P00080000 P 09/18/15 80.0 0.00 4.80
BTI 150918P00085000 P 09/18/15 85.0 0.00 2.65
BTI 150918P00090000 P 09/18/15 90.0 0.00 2.75
BTI 150918P00095000 P 09/18/15 95.0 0.00 4.90
BTI 150918P00100000 P 09/18/15 100.0 0.00 3.10
BTI 150918P00105000 P 09/18/15 105.0 0.45 4.90
BTI 150918P00110000 P 09/18/15 110.0 3.80 7.80
BTI 150918P00115000 P 09/18/15 115.0 7.80 12.10
BTI 150918P00120000 P 09/18/15 120.0 12.70 16.90
BTI 150918P00125000 P 09/18/15 125.0 17.50 22.10
BTI 150918P00130000 P 09/18/15 130.0 22.50 27.10
BTI 150918P00135000 P 09/18/15 135.0 27.50 32.10
BTI 150918P00140000 P 09/18/15 140.0 32.50 37.00
BTI 150918P00145000 P 09/18/15 145.0 37.50 42.10
BTI 150918P00150000 P 09/18/15 150.0 42.50 47.10
BTI 150918P00155000 P 09/18/15 155.0 47.50 52.10
BTI 150918P00160000 P 09/18/15 160.0 52.40 56.80
BTI 151016C00065000 C 10/16/15 65.0 37.90 42.40
BTI 151016C00070000 C 10/16/15 70.0 33.00 37.70
BTI 151016C00075000 C 10/16/15 75.0 28.00 32.70
BTI 151016C00080000 C 10/16/15 80.0 23.10 27.80
BTI 151016C00085000 C 10/16/15 85.0 18.00 22.70
BTI 151016C00090000 C 10/16/15 90.0 13.20 17.90
BTI 151016C00095000 C 10/16/15 95.0 9.30 12.20
BTI 151016C00100000 C 10/16/15 100.0 4.90 8.80
BTI 151016C00105000 C 10/16/15 105.0 1.70 5.50
BTI 151016C00110000 C 10/16/15 110.0 0.00 2.40
BTI 151016C00115000 C 10/16/15 115.0 0.00 1.55
BTI 151016C00120000 C 10/16/15 120.0 0.00 2.75
BTI 151016C00125000 C 10/16/15 125.0 0.00 4.80
BTI 151016C00130000 C 10/16/15 130.0 0.00 4.80
BTI 151016C00135000 C 10/16/15 135.0 0.00 4.80
BTI 151016C00140000 C 10/16/15 140.0 0.00 4.80
BTI 151016C00145000 C 10/16/15 145.0 0.00 4.80
BTI 151016C00150000 C 10/16/15 150.0 0.00 4.80
BTI 151016C00155000 C 10/16/15 155.0 0.00 4.80
BTI 151016C00160000 C 10/16/15 160.0 0.00 4.80
BTI 151016C00165000 C 10/16/15 165.0 0.00 4.80
BTI 151016P00065000 P 10/16/15 65.0 0.00 4.80
BTI 151016P00070000 P 10/16/15 70.0 0.00 2.75
BTI 151016P00075000 P 10/16/15 75.0 0.00 4.80
BTI 151016P00080000 P 10/16/15 80.0 0.00 2.75
BTI 151016P00085000 P 10/16/15 85.0 0.00 2.90
BTI 151016P00090000 P 10/16/15 90.0 0.00 4.70
BTI 151016P00095000 P 10/16/15 95.0 0.00 4.90
BTI 151016P00100000 P 10/16/15 100.0 0.50 4.00
BTI 151016P00105000 P 10/16/15 105.0 1.80 5.80
BTI 151016P00110000 P 10/16/15 110.0 4.50 8.60
BTI 151016P00115000 P 10/16/15 115.0 8.70 12.50
BTI 151016P00120000 P 10/16/15 120.0 12.70 17.10
BTI 151016P00125000 P 10/16/15 125.0 17.60 22.10
BTI 151016P00130000 P 10/16/15 130.0 22.50 27.10
BTI 151016P00135000 P 10/16/15 135.0 27.60 32.10
BTI 151016P00140000 P 10/16/15 140.0 32.50 37.10
BTI 151016P00145000 P 10/16/15 145.0 37.50 42.10
BTI 151016P00150000 P 10/16/15 150.0 42.50 47.10
BTI 151016P00155000 P 10/16/15 155.0 47.50 52.10
BTI 151016P00160000 P 10/16/15 160.0 52.50 57.10
BTI 151016P00165000 P 10/16/15 165.0 57.50 61.70
BTI 151218C00060000 C 12/18/15 60.0 43.10 47.60
BTI 151218C00065000 C 12/18/15 65.0 38.30 43.00
BTI 151218C00070000 C 12/18/15 70.0 33.30 38.00
BTI 151218C00075000 C 12/18/15 75.0 28.50 32.90
BTI 151218C00080000 C 12/18/15 80.0 23.70 28.10
BTI 151218C00085000 C 12/18/15 85.0 19.10 23.40
BTI 151218C00090000 C 12/18/15 90.0 14.70 18.40
BTI 151218C00095000 C 12/18/15 95.0 10.50 14.20
BTI 151218C00100000 C 12/18/15 100.0 6.80 10.40
BTI 151218C00105000 C 12/18/15 105.0 3.60 7.40
BTI 151218C00110000 C 12/18/15 110.0 1.35 4.80
BTI 151218C00115000 C 12/18/15 115.0 1.20 3.70
BTI 151218C00120000 C 12/18/15 120.0 0.00 3.10
BTI 151218C00125000 C 12/18/15 125.0 0.00 2.20
BTI 151218C00130000 C 12/18/15 130.0 0.00 2.75
BTI 151218C00135000 C 12/18/15 135.0 0.00 4.80
BTI 151218C00140000 C 12/18/15 140.0 0.00 4.80
BTI 151218C00145000 C 12/18/15 145.0 0.00 4.80
BTI 151218C00150000 C 12/18/15 150.0 0.00 4.80
BTI 151218C00155000 C 12/18/15 155.0 0.00 4.80
BTI 151218C00160000 C 12/18/15 160.0 0.00 4.80
BTI 151218P00060000 P 12/18/15 60.0 0.00 4.70
BTI 151218P00065000 P 12/18/15 65.0 0.00 2.85
BTI 151218P00070000 P 12/18/15 70.0 0.00 2.85
BTI 151218P00075000 P 12/18/15 75.0 0.00 4.80
BTI 151218P00080000 P 12/18/15 80.0 0.00 3.10
BTI 151218P00085000 P 12/18/15 85.0 0.25 4.80
BTI 151218P00090000 P 12/18/15 90.0 0.40 4.80
BTI 151218P00095000 P 12/18/15 95.0 0.70 3.90
BTI 151218P00100000 P 12/18/15 100.0 1.65 5.40
BTI 151218P00105000 P 12/18/15 105.0 3.50 6.80
BTI 151218P00110000 P 12/18/15 110.0 6.20 9.90
BTI 151218P00115000 P 12/18/15 115.0 9.50 13.30
BTI 151218P00120000 P 12/18/15 120.0 13.30 17.40
BTI 151218P00125000 P 12/18/15 125.0 17.70 22.30
BTI 151218P00130000 P 12/18/15 130.0 22.50 27.10
BTI 151218P00135000 P 12/18/15 135.0 27.60 32.10
BTI 151218P00140000 P 12/18/15 140.0 32.50 37.10
BTI 151218P00145000 P 12/18/15 145.0 37.50 42.10
BTI 151218P00150000 P 12/18/15 150.0 42.50 47.10
BTI 151218P00155000 P 12/18/15 155.0 47.50 52.10
BTI 151218P00160000 P 12/18/15 160.0 52.50 57.00
BTI 160318C00065000 C 03/18/16 65.0 38.40 42.90
BTI 160318C00070000 C 03/18/16 70.0 33.60 38.10
BTI 160318C00075000 C 03/18/16 75.0 28.80 33.40
BTI 160318C00080000 C 03/18/16 80.0 24.10 28.50
BTI 160318C00085000 C 03/18/16 85.0 19.70 23.80
BTI 160318C00090000 C 03/18/16 90.0 15.40 19.50
BTI 160318C00095000 C 03/18/16 95.0 11.30 15.50
BTI 160318C00100000 C 03/18/16 100.0 7.90 11.70
BTI 160318C00105000 C 03/18/16 105.0 4.70 8.80
BTI 160318C00110000 C 03/18/16 110.0 3.20 6.50
BTI 160318C00115000 C 03/18/16 115.0 1.05 5.00
BTI 160318C00120000 C 03/18/16 120.0 0.30 4.90
BTI 160318C00125000 C 03/18/16 125.0 0.00 3.50
BTI 160318C00130000 C 03/18/16 130.0 0.00 3.20
BTI 160318C00135000 C 03/18/16 135.0 0.00 2.80
BTI 160318C00140000 C 03/18/16 140.0 0.00 2.75
BTI 160318C00145000 C 03/18/16 145.0 0.00 4.80
BTI 160318C00150000 C 03/18/16 150.0 0.00 4.80
BTI 160318C00155000 C 03/18/16 155.0 0.00 4.80
BTI 160318C00160000 C 03/18/16 160.0 0.00 4.80
BTI 160318C00165000 C 03/18/16 165.0 0.00 4.80
BTI 160318P00065000 P 03/18/16 65.0 0.00 1.35
BTI 160318P00070000 P 03/18/16 70.0 0.00 4.90
BTI 160318P00075000 P 03/18/16 75.0 0.00 4.90
BTI 160318P00080000 P 03/18/16 80.0 0.20 3.40
BTI 160318P00085000 P 03/18/16 85.0 0.00 4.90
BTI 160318P00090000 P 03/18/16 90.0 0.50 4.40
BTI 160318P00095000 P 03/18/16 95.0 1.70 5.80
BTI 160318P00100000 P 03/18/16 100.0 3.20 7.50
BTI 160318P00105000 P 03/18/16 105.0 6.00 10.00
BTI 160318P00110000 P 03/18/16 110.0 8.70 12.90
BTI 160318P00115000 P 03/18/16 115.0 12.40 16.30
BTI 160318P00120000 P 03/18/16 120.0 16.30 20.30
BTI 160318P00125000 P 03/18/16 125.0 20.60 25.00
BTI 160318P00130000 P 03/18/16 130.0 25.20 29.70
BTI 160318P00135000 P 03/18/16 135.0 30.00 34.70
BTI 160318P00140000 P 03/18/16 140.0 35.00 39.60
BTI 160318P00145000 P 03/18/16 145.0 40.00 44.60
BTI 160318P00150000 P 03/18/16 150.0 45.00 49.50
BTI 160318P00155000 P 03/18/16 155.0 50.00 54.50
BTI 160318P00160000 P 03/18/16 160.0 55.00 59.50
BTI 160318P00165000 P 03/18/16 165.0 60.00 64.50

OPRA data is delayed 15 minutes.