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 (2014-07-25)Premium Content

British American Tobacco Plc (BTI)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 140920C00070000 C 09/20/14 70.0 47.00 49.60
BTI 140920C00075000 C 09/20/14 75.0 42.00 44.60
BTI 140920C00080000 C 09/20/14 80.0 37.00 39.60
BTI 140920C00085000 C 09/20/14 85.0 32.00 34.60
BTI 140920C00090000 C 09/20/14 90.0 27.00 29.50
BTI 140920C00095000 C 09/20/14 95.0 22.90 24.60
BTI 140920C00100000 C 09/20/14 100.0 17.00 19.50
BTI 140920C00105000 C 09/20/14 105.0 12.10 14.40
BTI 140920C00110000 C 09/20/14 110.0 7.10 9.40
BTI 140920C00115000 C 09/20/14 115.0 3.60 4.20
BTI 140920C00120000 C 09/20/14 120.0 0.00 0.05
BTI 140920C00125000 C 09/20/14 125.0 0.00 0.25
BTI 140920C00130000 C 09/20/14 130.0 0.00 0.25
BTI 140920P00070000 P 09/20/14 70.0 0.00 0.25
BTI 140920P00075000 P 09/20/14 75.0 0.00 0.25
BTI 140920P00080000 P 09/20/14 80.0 0.00 0.25
BTI 140920P00085000 P 09/20/14 85.0 0.00 0.25
BTI 140920P00090000 P 09/20/14 90.0 0.00 0.25
BTI 140920P00095000 P 09/20/14 95.0 0.00 0.25
BTI 140920P00100000 P 09/20/14 100.0 0.00 0.25
BTI 140920P00105000 P 09/20/14 105.0 0.00 0.25
BTI 140920P00110000 P 09/20/14 110.0 0.00 0.25
BTI 140920P00115000 P 09/20/14 115.0 0.00 0.25
BTI 140920P00120000 P 09/20/14 120.0 0.85 1.45
BTI 140920P00125000 P 09/20/14 125.0 6.00 6.50
BTI 140920P00130000 P 09/20/14 130.0 10.90 11.30
BTI 141018C00065000 C 10/18/14 65.0 52.00 54.60
BTI 141018C00070000 C 10/18/14 70.0 47.00 49.60
BTI 141018C00075000 C 10/18/14 75.0 42.00 44.60
BTI 141018C00080000 C 10/18/14 80.0 37.00 39.60
BTI 141018C00085000 C 10/18/14 85.0 32.00 34.60
BTI 141018C00090000 C 10/18/14 90.0 27.00 29.60
BTI 141018C00095000 C 10/18/14 95.0 22.20 24.50
BTI 141018C00100000 C 10/18/14 100.0 17.20 19.50
BTI 141018C00105000 C 10/18/14 105.0 12.30 14.40
BTI 141018C00110000 C 10/18/14 110.0 8.00 9.60
BTI 141018C00115000 C 10/18/14 115.0 4.40 4.70
BTI 141018C00120000 C 10/18/14 120.0 1.10 1.35
BTI 141018C00125000 C 10/18/14 125.0 0.05 0.25
BTI 141018C00130000 C 10/18/14 130.0 0.00 0.25
BTI 141018C00135000 C 10/18/14 135.0 0.00 0.25
BTI 141018C00140000 C 10/18/14 140.0 0.00 0.25
BTI 141018C00145000 C 10/18/14 145.0 0.00 0.25
BTI 141018C00150000 C 10/18/14 150.0 0.00 0.25
BTI 141018C00155000 C 10/18/14 155.0 0.00 0.25
BTI 141018C00160000 C 10/18/14 160.0 0.00 0.25
BTI 141018C00165000 C 10/18/14 165.0 0.00 0.25
BTI 141018P00065000 P 10/18/14 65.0 0.00 0.25
BTI 141018P00070000 P 10/18/14 70.0 0.00 0.25
BTI 141018P00075000 P 10/18/14 75.0 0.00 0.25
BTI 141018P00080000 P 10/18/14 80.0 0.00 0.25
BTI 141018P00085000 P 10/18/14 85.0 0.00 0.25
BTI 141018P00090000 P 10/18/14 90.0 0.00 0.25
BTI 141018P00095000 P 10/18/14 95.0 0.00 0.25
BTI 141018P00100000 P 10/18/14 100.0 0.00 0.25
BTI 141018P00105000 P 10/18/14 105.0 0.00 0.25
BTI 141018P00110000 P 10/18/14 110.0 0.10 0.25
BTI 141018P00115000 P 10/18/14 115.0 0.50 0.65
BTI 141018P00120000 P 10/18/14 120.0 2.15 2.45
BTI 141018P00125000 P 10/18/14 125.0 5.90 6.80
BTI 141018P00130000 P 10/18/14 130.0 10.80 11.80
BTI 141018P00135000 P 10/18/14 135.0 15.80 16.80
BTI 141018P00140000 P 10/18/14 140.0 20.80 21.80
BTI 141018P00145000 P 10/18/14 145.0 25.80 26.80
BTI 141018P00150000 P 10/18/14 150.0 30.80 31.80
BTI 141018P00155000 P 10/18/14 155.0 35.80 36.80
BTI 141018P00160000 P 10/18/14 160.0 40.80 41.80
BTI 141018P00165000 P 10/18/14 165.0 45.80 46.80
BTI 141220C00065000 C 12/20/14 65.0 52.00 54.60
BTI 141220C00070000 C 12/20/14 70.0 47.00 49.60
BTI 141220C00075000 C 12/20/14 75.0 42.00 44.60
BTI 141220C00080000 C 12/20/14 80.0 37.00 39.80
BTI 141220C00085000 C 12/20/14 85.0 32.00 34.60
BTI 141220C00090000 C 12/20/14 90.0 27.10 29.60
BTI 141220C00095000 C 12/20/14 95.0 22.10 24.60
BTI 141220C00100000 C 12/20/14 100.0 17.30 19.60
BTI 141220C00105000 C 12/20/14 105.0 13.50 14.80
BTI 141220C00110000 C 12/20/14 110.0 9.50 10.00
BTI 141220C00115000 C 12/20/14 115.0 5.60 5.90
BTI 141220C00120000 C 12/20/14 120.0 2.55 2.80
BTI 141220C00125000 C 12/20/14 125.0 0.85 1.05
BTI 141220C00130000 C 12/20/14 130.0 0.15 0.30
BTI 141220C00135000 C 12/20/14 135.0 0.00 0.25
BTI 141220C00140000 C 12/20/14 140.0 0.00 0.25
BTI 141220C00145000 C 12/20/14 145.0 0.00 0.25
BTI 141220C00150000 C 12/20/14 150.0 0.00 0.25
BTI 141220C00155000 C 12/20/14 155.0 0.00 0.25
BTI 141220C00160000 C 12/20/14 160.0 0.00 0.25
BTI 141220C00165000 C 12/20/14 165.0 0.00 0.25
BTI 141220P00065000 P 12/20/14 65.0 0.00 0.25
BTI 141220P00070000 P 12/20/14 70.0 0.00 0.25
BTI 141220P00075000 P 12/20/14 75.0 0.00 0.25
BTI 141220P00080000 P 12/20/14 80.0 0.00 0.45
BTI 141220P00085000 P 12/20/14 85.0 0.00 0.30
BTI 141220P00090000 P 12/20/14 90.0 0.00 0.25
BTI 141220P00095000 P 12/20/14 95.0 0.05 0.25
BTI 141220P00100000 P 12/20/14 100.0 0.15 0.30
BTI 141220P00105000 P 12/20/14 105.0 0.35 0.50
BTI 141220P00110000 P 12/20/14 110.0 0.75 0.90
BTI 141220P00115000 P 12/20/14 115.0 1.65 1.90
BTI 141220P00120000 P 12/20/14 120.0 3.60 3.90
BTI 141220P00125000 P 12/20/14 125.0 6.80 7.20
BTI 141220P00130000 P 12/20/14 130.0 11.00 11.80
BTI 141220P00135000 P 12/20/14 135.0 15.80 16.80
BTI 141220P00140000 P 12/20/14 140.0 20.80 21.80
BTI 141220P00145000 P 12/20/14 145.0 25.80 26.80
BTI 141220P00150000 P 12/20/14 150.0 30.80 31.70
BTI 141220P00155000 P 12/20/14 155.0 35.80 36.70
BTI 141220P00160000 P 12/20/14 160.0 40.80 41.70
BTI 141220P00165000 P 12/20/14 165.0 45.80 46.70
BTI 150320C00070000 C 03/20/15 70.0 46.90 49.70
BTI 150320C00075000 C 03/20/15 75.0 42.00 44.40
BTI 150320C00080000 C 03/20/15 80.0 37.10 39.40
BTI 150320C00085000 C 03/20/15 85.0 32.10 34.50
BTI 150320C00090000 C 03/20/15 90.0 27.30 29.70
BTI 150320C00095000 C 03/20/15 95.0 22.30 24.90
BTI 150320C00100000 C 03/20/15 100.0 17.90 20.30
BTI 150320C00105000 C 03/20/15 105.0 15.00 15.50
BTI 150320C00110000 C 03/20/15 110.0 10.80 11.20
BTI 150320C00115000 C 03/20/15 115.0 7.10 7.50
BTI 150320C00120000 C 03/20/15 120.0 4.20 4.50
BTI 150320C00125000 C 03/20/15 125.0 2.20 2.40
BTI 150320C00130000 C 03/20/15 130.0 0.90 1.10
BTI 150320C00135000 C 03/20/15 135.0 0.25 0.45
BTI 150320C00140000 C 03/20/15 140.0 0.05 0.25
BTI 150320C00145000 C 03/20/15 145.0 0.00 0.25
BTI 150320C00150000 C 03/20/15 150.0 0.00 0.50
BTI 150320C00155000 C 03/20/15 155.0 0.00 0.30
BTI 150320C00160000 C 03/20/15 160.0 0.00 0.25
BTI 150320C00165000 C 03/20/15 165.0 0.00 0.25
BTI 150320C00170000 C 03/20/15 170.0 0.00 0.25
BTI 150320P00070000 P 03/20/15 70.0 0.00 0.50
BTI 150320P00075000 P 03/20/15 75.0 0.05 0.25
BTI 150320P00080000 P 03/20/15 80.0 0.10 0.25
BTI 150320P00085000 P 03/20/15 85.0 0.20 0.35
BTI 150320P00090000 P 03/20/15 90.0 0.30 0.50
BTI 150320P00095000 P 03/20/15 95.0 0.55 0.75
BTI 150320P00100000 P 03/20/15 100.0 0.90 1.10
BTI 150320P00105000 P 03/20/15 105.0 1.55 1.70
BTI 150320P00110000 P 03/20/15 110.0 2.55 2.80
BTI 150320P00115000 P 03/20/15 115.0 4.30 4.50
BTI 150320P00120000 P 03/20/15 120.0 6.70 7.10
BTI 150320P00125000 P 03/20/15 125.0 10.10 10.50
BTI 150320P00130000 P 03/20/15 130.0 14.10 14.60
BTI 150320P00135000 P 03/20/15 135.0 18.40 20.80
BTI 150320P00140000 P 03/20/15 140.0 23.20 25.70
BTI 150320P00145000 P 03/20/15 145.0 28.10 30.70
BTI 150320P00150000 P 03/20/15 150.0 33.40 33.70
BTI 150320P00155000 P 03/20/15 155.0 38.10 40.40
BTI 150320P00160000 P 03/20/15 160.0 43.10 45.30
BTI 150320P00165000 P 03/20/15 165.0 48.10 50.40
BTI 150320P00170000 P 03/20/15 170.0 53.10 53.60

OPRA data is delayed 15 minutes.