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 Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 140816C00080000 C 08/16/14 80.0 36.40 39.80
BTI 140816C00085000 C 08/16/14 85.0 31.30 34.80
BTI 140816C00090000 C 08/16/14 90.0 26.40 29.80
BTI 140816C00095000 C 08/16/14 95.0 21.40 24.70
BTI 140816C00100000 C 08/16/14 100.0 17.00 19.30
BTI 140816C00105000 C 08/16/14 105.0 12.20 14.00
BTI 140816C00110000 C 08/16/14 110.0 7.30 9.40
BTI 140816C00115000 C 08/16/14 115.0 3.00 3.30
BTI 140816C00120000 C 08/16/14 120.0 0.50 0.60
BTI 140816C00125000 C 08/16/14 125.0 0.00 0.10
BTI 140816C00130000 C 08/16/14 130.0 0.00 0.25
BTI 140816C00135000 C 08/16/14 135.0 0.00 0.25
BTI 140816C00140000 C 08/16/14 140.0 0.00 0.25
BTI 140816C00145000 C 08/16/14 145.0 0.00 0.25
BTI 140816C00150000 C 08/16/14 150.0 0.00 0.25
BTI 140816C00155000 C 08/16/14 155.0 0.00 0.25
BTI 140816C00160000 C 08/16/14 160.0 0.00 0.25
BTI 140816C00165000 C 08/16/14 165.0 0.00 0.25
BTI 140816C00170000 C 08/16/14 170.0 0.00 0.25
BTI 140816C00175000 C 08/16/14 175.0 0.00 0.25
BTI 140816P00080000 P 08/16/14 80.0 0.00 0.25
BTI 140816P00085000 P 08/16/14 85.0 0.00 0.25
BTI 140816P00090000 P 08/16/14 90.0 0.00 0.25
BTI 140816P00095000 P 08/16/14 95.0 0.00 0.25
BTI 140816P00100000 P 08/16/14 100.0 0.00 0.25
BTI 140816P00105000 P 08/16/14 105.0 0.00 0.25
BTI 140816P00110000 P 08/16/14 110.0 0.15 0.25
BTI 140816P00115000 P 08/16/14 115.0 0.70 0.85
BTI 140816P00120000 P 08/16/14 120.0 3.00 3.30
BTI 140816P00125000 P 08/16/14 125.0 6.00 8.50
BTI 140816P00130000 P 08/16/14 130.0 10.90 12.90
BTI 140816P00135000 P 08/16/14 135.0 15.90 18.00
BTI 140816P00140000 P 08/16/14 140.0 20.70 23.80
BTI 140816P00145000 P 08/16/14 145.0 25.70 28.90
BTI 140816P00150000 P 08/16/14 150.0 30.70 33.90
BTI 140816P00155000 P 08/16/14 155.0 35.70 38.80
BTI 140816P00160000 P 08/16/14 160.0 40.70 43.80
BTI 140816P00165000 P 08/16/14 165.0 45.70 48.80
BTI 140816P00170000 P 08/16/14 170.0 50.70 53.80
BTI 140816P00175000 P 08/16/14 175.0 55.70 58.90
BTI 140920C00070000 C 09/20/14 70.0 46.10 50.10
BTI 140920C00075000 C 09/20/14 75.0 41.10 45.10
BTI 140920C00080000 C 09/20/14 80.0 36.10 39.80
BTI 140920C00085000 C 09/20/14 85.0 30.90 34.70
BTI 140920C00090000 C 09/20/14 90.0 26.40 29.90
BTI 140920C00095000 C 09/20/14 95.0 21.30 24.80
BTI 140920C00100000 C 09/20/14 100.0 16.40 19.80
BTI 140920C00105000 C 09/20/14 105.0 12.30 12.50
BTI 140920C00110000 C 09/20/14 110.0 7.40 7.80
BTI 140920C00115000 C 09/20/14 115.0 3.40 3.70
BTI 140920C00120000 C 09/20/14 120.0 1.00 1.20
BTI 140920C00125000 C 09/20/14 125.0 0.15 0.30
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 0.05 0.25
BTI 140920P00100000 P 09/20/14 100.0 0.15 0.30
BTI 140920P00105000 P 09/20/14 105.0 0.40 0.50
BTI 140920P00110000 P 09/20/14 110.0 0.90 1.10
BTI 140920P00115000 P 09/20/14 115.0 2.30 2.50
BTI 140920P00120000 P 09/20/14 120.0 5.10 5.50
BTI 140920P00125000 P 09/20/14 125.0 9.00 10.10
BTI 140920P00130000 P 09/20/14 130.0 12.30 15.10
BTI 141220C00065000 C 12/20/14 65.0 50.70 55.00
BTI 141220C00070000 C 12/20/14 70.0 45.70 50.00
BTI 141220C00075000 C 12/20/14 75.0 40.70 45.00
BTI 141220C00080000 C 12/20/14 80.0 35.50 39.70
BTI 141220C00085000 C 12/20/14 85.0 30.80 34.90
BTI 141220C00090000 C 12/20/14 90.0 25.80 29.90
BTI 141220C00095000 C 12/20/14 95.0 21.40 24.80
BTI 141220C00100000 C 12/20/14 100.0 16.40 19.80
BTI 141220C00105000 C 12/20/14 105.0 12.50 12.90
BTI 141220C00110000 C 12/20/14 110.0 8.20 8.60
BTI 141220C00115000 C 12/20/14 115.0 4.90 5.20
BTI 141220C00120000 C 12/20/14 120.0 2.65 2.90
BTI 141220C00125000 C 12/20/14 125.0 1.25 1.45
BTI 141220C00130000 C 12/20/14 130.0 0.45 0.65
BTI 141220C00135000 C 12/20/14 135.0 0.10 0.25
BTI 141220C00140000 C 12/20/14 140.0 0.00 0.25
BTI 141220C00145000 C 12/20/14 145.0 0.00 0.40
BTI 141220C00150000 C 12/20/14 150.0 0.00 0.85
BTI 141220C00155000 C 12/20/14 155.0 0.00 0.55
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 0.80
BTI 141220P00070000 P 12/20/14 70.0 0.00 0.85
BTI 141220P00075000 P 12/20/14 75.0 0.00 0.90
BTI 141220P00080000 P 12/20/14 80.0 0.05 0.25
BTI 141220P00085000 P 12/20/14 85.0 0.15 0.25
BTI 141220P00090000 P 12/20/14 90.0 0.25 0.40
BTI 141220P00095000 P 12/20/14 95.0 0.45 0.60
BTI 141220P00100000 P 12/20/14 100.0 0.80 1.00
BTI 141220P00105000 P 12/20/14 105.0 1.40 1.60
BTI 141220P00110000 P 12/20/14 110.0 2.45 2.70
BTI 141220P00115000 P 12/20/14 115.0 4.10 4.40
BTI 141220P00120000 P 12/20/14 120.0 6.80 7.20
BTI 141220P00125000 P 12/20/14 125.0 10.40 10.70
BTI 141220P00130000 P 12/20/14 130.0 14.60 15.00
BTI 141220P00135000 P 12/20/14 135.0 17.70 20.10
BTI 141220P00140000 P 12/20/14 140.0 21.80 25.90
BTI 141220P00145000 P 12/20/14 145.0 26.70 31.00
BTI 141220P00150000 P 12/20/14 150.0 31.80 35.90
BTI 141220P00155000 P 12/20/14 155.0 36.60 40.80
BTI 141220P00160000 P 12/20/14 160.0 41.60 45.80
BTI 141220P00165000 P 12/20/14 165.0 46.60 50.80
BTI 150320C00070000 C 03/20/15 70.0 45.20 49.70
BTI 150320C00075000 C 03/20/15 75.0 40.20 44.70
BTI 150320C00080000 C 03/20/15 80.0 35.80 39.70
BTI 150320C00085000 C 03/20/15 85.0 31.00 34.80
BTI 150320C00090000 C 03/20/15 90.0 26.00 29.80
BTI 150320C00095000 C 03/20/15 95.0 21.40 25.10
BTI 150320C00100000 C 03/20/15 100.0 16.50 19.50
BTI 150320C00105000 C 03/20/15 105.0 12.90 13.30
BTI 150320C00110000 C 03/20/15 110.0 9.10 9.50
BTI 150320C00115000 C 03/20/15 115.0 6.10 6.40
BTI 150320C00120000 C 03/20/15 120.0 3.80 4.10
BTI 150320C00125000 C 03/20/15 125.0 2.20 2.45
BTI 150320C00130000 C 03/20/15 130.0 1.15 1.35
BTI 150320C00135000 C 03/20/15 135.0 0.50 0.70
BTI 150320C00140000 C 03/20/15 140.0 0.20 0.35
BTI 150320C00145000 C 03/20/15 145.0 0.05 0.25
BTI 150320C00150000 C 03/20/15 150.0 0.00 0.65
BTI 150320C00155000 C 03/20/15 155.0 0.00 0.65
BTI 150320C00160000 C 03/20/15 160.0 0.00 0.65
BTI 150320C00165000 C 03/20/15 165.0 0.00 0.65
BTI 150320C00170000 C 03/20/15 170.0 0.00 0.30
BTI 150320P00070000 P 03/20/15 70.0 0.15 0.30
BTI 150320P00075000 P 03/20/15 75.0 0.25 0.40
BTI 150320P00080000 P 03/20/15 80.0 0.40 0.60
BTI 150320P00085000 P 03/20/15 85.0 0.60 0.80
BTI 150320P00090000 P 03/20/15 90.0 0.90 1.10
BTI 150320P00095000 P 03/20/15 95.0 1.40 1.65
BTI 150320P00100000 P 03/20/15 100.0 2.15 2.40
BTI 150320P00105000 P 03/20/15 105.0 3.30 3.60
BTI 150320P00110000 P 03/20/15 110.0 5.00 5.30
BTI 150320P00115000 P 03/20/15 115.0 7.40 7.70
BTI 150320P00120000 P 03/20/15 120.0 10.50 11.00
BTI 150320P00125000 P 03/20/15 125.0 14.20 14.70
BTI 150320P00130000 P 03/20/15 130.0 18.40 18.90
BTI 150320P00135000 P 03/20/15 135.0 21.20 23.90
BTI 150320P00140000 P 03/20/15 140.0 25.50 29.80
BTI 150320P00145000 P 03/20/15 145.0 30.30 34.70
BTI 150320P00150000 P 03/20/15 150.0 35.30 39.60
BTI 150320P00155000 P 03/20/15 155.0 40.30 44.50
BTI 150320P00160000 P 03/20/15 160.0 45.20 49.40
BTI 150320P00165000 P 03/20/15 165.0 50.30 54.40
BTI 150320P00170000 P 03/20/15 170.0 55.20 59.50

OPRA data is delayed 15 minutes.