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 (2014-10-24)Premium Content

British American Tobacco Plc (BTI)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 141122C00070000 C 11/22/14 70.0 37.00 40.10
BTI 141122C00075000 C 11/22/14 75.0 32.00 35.20
BTI 141122C00080000 C 11/22/14 80.0 27.00 30.20
BTI 141122C00085000 C 11/22/14 85.0 22.00 25.20
BTI 141122C00090000 C 11/22/14 90.0 17.00 20.20
BTI 141122C00095000 C 11/22/14 95.0 12.00 15.30
BTI 141122C00100000 C 11/22/14 100.0 7.00 10.50
BTI 141122C00105000 C 11/22/14 105.0 2.60 5.80
BTI 141122C00110000 C 11/22/14 110.0 1.20 2.15
BTI 141122C00115000 C 11/22/14 115.0 0.00 0.90
BTI 141122C00120000 C 11/22/14 120.0 0.00 0.85
BTI 141122C00125000 C 11/22/14 125.0 0.00 0.85
BTI 141122C00130000 C 11/22/14 130.0 0.00 0.80
BTI 141122C00135000 C 11/22/14 135.0 0.00 0.80
BTI 141122C00140000 C 11/22/14 140.0 0.00 0.80
BTI 141122C00145000 C 11/22/14 145.0 0.00 0.80
BTI 141122C00150000 C 11/22/14 150.0 0.00 0.80
BTI 141122C00155000 C 11/22/14 155.0 0.00 0.80
BTI 141122C00160000 C 11/22/14 160.0 0.00 0.80
BTI 141122C00165000 C 11/22/14 165.0 0.00 0.50
BTI 141122C00170000 C 11/22/14 170.0 0.00 0.50
BTI 141122P00070000 P 11/22/14 70.0 0.00 0.50
BTI 141122P00075000 P 11/22/14 75.0 0.00 0.85
BTI 141122P00080000 P 11/22/14 80.0 0.00 0.85
BTI 141122P00085000 P 11/22/14 85.0 0.00 0.85
BTI 141122P00090000 P 11/22/14 90.0 0.00 0.90
BTI 141122P00095000 P 11/22/14 95.0 0.00 0.70
BTI 141122P00100000 P 11/22/14 100.0 0.00 0.90
BTI 141122P00105000 P 11/22/14 105.0 0.10 1.30
BTI 141122P00110000 P 11/22/14 110.0 1.80 3.90
BTI 141122P00115000 P 11/22/14 115.0 5.60 7.10
BTI 141122P00120000 P 11/22/14 120.0 10.60 12.00
BTI 141122P00125000 P 11/22/14 125.0 15.60 17.00
BTI 141122P00130000 P 11/22/14 130.0 20.60 22.00
BTI 141122P00135000 P 11/22/14 135.0 25.60 27.00
BTI 141122P00140000 P 11/22/14 140.0 30.60 32.00
BTI 141122P00145000 P 11/22/14 145.0 35.60 37.00
BTI 141122P00150000 P 11/22/14 150.0 40.60 42.00
BTI 141122P00155000 P 11/22/14 155.0 45.60 47.00
BTI 141122P00160000 P 11/22/14 160.0 50.60 52.00
BTI 141122P00165000 P 11/22/14 165.0 55.60 56.70
BTI 141122P00170000 P 11/22/14 170.0 60.60 61.70
BTI 141220C00065000 C 12/20/14 65.0 42.00 45.10
BTI 141220C00070000 C 12/20/14 70.0 37.00 40.10
BTI 141220C00075000 C 12/20/14 75.0 32.00 35.30
BTI 141220C00080000 C 12/20/14 80.0 27.00 30.30
BTI 141220C00085000 C 12/20/14 85.0 22.00 25.30
BTI 141220C00090000 C 12/20/14 90.0 17.00 20.50
BTI 141220C00095000 C 12/20/14 95.0 12.00 15.50
BTI 141220C00100000 C 12/20/14 100.0 7.40 10.70
BTI 141220C00105000 C 12/20/14 105.0 3.20 6.50
BTI 141220C00110000 C 12/20/14 110.0 2.05 3.50
BTI 141220C00115000 C 12/20/14 115.0 0.10 1.60
BTI 141220C00120000 C 12/20/14 120.0 0.00 0.75
BTI 141220C00125000 C 12/20/14 125.0 0.00 0.60
BTI 141220C00130000 C 12/20/14 130.0 0.00 0.60
BTI 141220C00135000 C 12/20/14 135.0 0.00 0.80
BTI 141220C00140000 C 12/20/14 140.0 0.00 1.50
BTI 141220C00145000 C 12/20/14 145.0 0.00 1.50
BTI 141220C00150000 C 12/20/14 150.0 0.00 0.90
BTI 141220C00155000 C 12/20/14 155.0 0.00 1.50
BTI 141220C00160000 C 12/20/14 160.0 0.00 0.90
BTI 141220C00165000 C 12/20/14 165.0 0.00 0.50
BTI 141220P00065000 P 12/20/14 65.0 0.00 0.50
BTI 141220P00070000 P 12/20/14 70.0 0.00 0.50
BTI 141220P00075000 P 12/20/14 75.0 0.00 0.95
BTI 141220P00080000 P 12/20/14 80.0 0.00 0.95
BTI 141220P00085000 P 12/20/14 85.0 0.00 1.20
BTI 141220P00090000 P 12/20/14 90.0 0.00 1.10
BTI 141220P00095000 P 12/20/14 95.0 0.00 1.40
BTI 141220P00100000 P 12/20/14 100.0 0.00 1.65
BTI 141220P00105000 P 12/20/14 105.0 0.20 2.45
BTI 141220P00110000 P 12/20/14 110.0 2.50 4.80
BTI 141220P00115000 P 12/20/14 115.0 5.90 7.80
BTI 141220P00120000 P 12/20/14 120.0 10.60 11.90
BTI 141220P00125000 P 12/20/14 125.0 15.60 16.80
BTI 141220P00130000 P 12/20/14 130.0 20.60 21.80
BTI 141220P00135000 P 12/20/14 135.0 25.60 27.00
BTI 141220P00140000 P 12/20/14 140.0 30.60 32.30
BTI 141220P00145000 P 12/20/14 145.0 35.60 37.30
BTI 141220P00150000 P 12/20/14 150.0 40.60 41.20
BTI 141220P00155000 P 12/20/14 155.0 45.60 46.20
BTI 141220P00160000 P 12/20/14 160.0 50.60 51.20
BTI 141220P00165000 P 12/20/14 165.0 55.60 56.20
BTI 150320C00070000 C 03/20/15 70.0 36.90 41.10
BTI 150320C00075000 C 03/20/15 75.0 31.90 36.20
BTI 150320C00080000 C 03/20/15 80.0 27.10 31.40
BTI 150320C00085000 C 03/20/15 85.0 22.20 26.60
BTI 150320C00090000 C 03/20/15 90.0 17.40 21.80
BTI 150320C00095000 C 03/20/15 95.0 12.90 17.20
BTI 150320C00100000 C 03/20/15 100.0 8.50 13.00
BTI 150320C00105000 C 03/20/15 105.0 5.20 9.20
BTI 150320C00110000 C 03/20/15 110.0 2.80 6.30
BTI 150320C00115000 C 03/20/15 115.0 1.55 4.20
BTI 150320C00120000 C 03/20/15 120.0 0.00 1.50
BTI 150320C00125000 C 03/20/15 125.0 0.00 2.00
BTI 150320C00130000 C 03/20/15 130.0 0.00 1.80
BTI 150320C00135000 C 03/20/15 135.0 0.00 2.25
BTI 150320C00140000 C 03/20/15 140.0 0.00 1.70
BTI 150320C00145000 C 03/20/15 145.0 0.00 2.25
BTI 150320C00150000 C 03/20/15 150.0 0.00 2.20
BTI 150320C00155000 C 03/20/15 155.0 0.00 1.60
BTI 150320C00160000 C 03/20/15 160.0 0.00 2.30
BTI 150320C00165000 C 03/20/15 165.0 0.00 0.95
BTI 150320C00170000 C 03/20/15 170.0 0.00 2.20
BTI 150320P00070000 P 03/20/15 70.0 0.00 1.75
BTI 150320P00075000 P 03/20/15 75.0 0.00 1.80
BTI 150320P00080000 P 03/20/15 80.0 0.00 2.10
BTI 150320P00085000 P 03/20/15 85.0 0.00 2.30
BTI 150320P00090000 P 03/20/15 90.0 0.00 2.45
BTI 150320P00095000 P 03/20/15 95.0 0.00 4.70
BTI 150320P00100000 P 03/20/15 100.0 0.05 4.90
BTI 150320P00105000 P 03/20/15 105.0 2.05 5.40
BTI 150320P00110000 P 03/20/15 110.0 4.30 7.80
BTI 150320P00115000 P 03/20/15 115.0 7.50 10.90
BTI 150320P00120000 P 03/20/15 120.0 12.00 13.80
BTI 150320P00125000 P 03/20/15 125.0 16.00 18.70
BTI 150320P00130000 P 03/20/15 130.0 21.00 23.50
BTI 150320P00135000 P 03/20/15 135.0 26.00 28.90
BTI 150320P00140000 P 03/20/15 140.0 31.00 32.10
BTI 150320P00145000 P 03/20/15 145.0 36.00 37.10
BTI 150320P00150000 P 03/20/15 150.0 41.00 42.00
BTI 150320P00155000 P 03/20/15 155.0 46.00 46.70
BTI 150320P00160000 P 03/20/15 160.0 51.00 51.70
BTI 150320P00165000 P 03/20/15 165.0 56.00 56.70
BTI 150320P00170000 P 03/20/15 170.0 61.00 61.50
BTI 150619C00060000 C 06/19/15 60.0 46.80 51.20
BTI 150619C00065000 C 06/19/15 65.0 41.80 46.50
BTI 150619C00070000 C 06/19/15 70.0 36.90 41.40
BTI 150619C00075000 C 06/19/15 75.0 31.90 36.40
BTI 150619C00080000 C 06/19/15 80.0 27.00 31.50
BTI 150619C00085000 C 06/19/15 85.0 22.00 26.60
BTI 150619C00090000 C 06/19/15 90.0 17.50 21.90
BTI 150619C00095000 C 06/19/15 95.0 13.20 17.20
BTI 150619C00100000 C 06/19/15 100.0 9.20 13.00
BTI 150619C00105000 C 06/19/15 105.0 5.70 9.60
BTI 150619C00110000 C 06/19/15 110.0 3.00 7.00
BTI 150619C00115000 C 06/19/15 115.0 0.70 5.00
BTI 150619C00120000 C 06/19/15 120.0 0.00 3.60
BTI 150619C00125000 C 06/19/15 125.0 0.00 2.70
BTI 150619C00130000 C 06/19/15 130.0 0.00 2.30
BTI 150619C00135000 C 06/19/15 135.0 0.00 2.10
BTI 150619C00140000 C 06/19/15 140.0 0.00 2.10
BTI 150619C00145000 C 06/19/15 145.0 0.00 2.30
BTI 150619C00150000 C 06/19/15 150.0 0.00 2.30
BTI 150619C00155000 C 06/19/15 155.0 0.00 2.30
BTI 150619C00160000 C 06/19/15 160.0 0.00 2.25
BTI 150619P00060000 P 06/19/15 60.0 0.00 2.10
BTI 150619P00065000 P 06/19/15 65.0 0.00 2.15
BTI 150619P00070000 P 06/19/15 70.0 0.00 2.25
BTI 150619P00075000 P 06/19/15 75.0 0.00 2.45
BTI 150619P00080000 P 06/19/15 80.0 0.00 2.75
BTI 150619P00085000 P 06/19/15 85.0 0.00 3.20
BTI 150619P00090000 P 06/19/15 90.0 0.00 4.70
BTI 150619P00095000 P 06/19/15 95.0 0.30 4.80
BTI 150619P00100000 P 06/19/15 100.0 1.60 5.80
BTI 150619P00105000 P 06/19/15 105.0 3.50 7.70
BTI 150619P00110000 P 06/19/15 110.0 6.20 9.80
BTI 150619P00115000 P 06/19/15 115.0 9.30 13.40
BTI 150619P00120000 P 06/19/15 120.0 14.10 16.50
BTI 150619P00125000 P 06/19/15 125.0 18.10 21.70
BTI 150619P00130000 P 06/19/15 130.0 22.90 26.30
BTI 150619P00135000 P 06/19/15 135.0 27.90 31.30
BTI 150619P00140000 P 06/19/15 140.0 32.90 36.20
BTI 150619P00145000 P 06/19/15 145.0 38.30 41.20
BTI 150619P00150000 P 06/19/15 150.0 42.90 46.00
BTI 150619P00155000 P 06/19/15 155.0 47.90 51.00
BTI 150619P00160000 P 06/19/15 160.0 53.40 56.10

OPRA data is delayed 15 minutes.