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 (2017-04-21)Premium Content

British American Tobacco Plc (BTI)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 170721C00040000 C 07/21/17 40.0 29.90 30.50
BTI 170721C00045000 C 07/21/17 45.0 23.90 26.90
BTI 170721C00050000 C 07/21/17 50.0 19.50 21.30
BTI 170721C00055000 C 07/21/17 55.0 13.40 17.40
BTI 170721C00060000 C 07/21/17 60.0 9.90 10.50
BTI 170721C00065000 C 07/21/17 65.0 4.70 5.50
BTI 170721C00070000 C 07/21/17 70.0 1.15 1.25
BTI 170721C00075000 C 07/21/17 75.0 0.00 0.15
BTI 170721C00080000 C 07/21/17 80.0 0.00 0.05
BTI 170721C00085000 C 07/21/17 85.0 0.00 0.05
BTI 170721C00090000 C 07/21/17 90.0 0.00 0.05
BTI 170721C00095000 C 07/21/17 95.0 0.00 0.05
BTI 170721C00100000 C 07/21/17 100.0 0.00 0.05
BTI 170721C00105000 C 07/21/17 105.0 0.00 0.05
BTI 170721P00040000 P 07/21/17 40.0 0.00 0.05
BTI 170721P00045000 P 07/21/17 45.0 0.00 0.05
BTI 170721P00050000 P 07/21/17 50.0 0.00 0.05
BTI 170721P00055000 P 07/21/17 55.0 0.00 0.05
BTI 170721P00060000 P 07/21/17 60.0 0.00 0.10
BTI 170721P00065000 P 07/21/17 65.0 0.15 0.25
BTI 170721P00070000 P 07/21/17 70.0 1.25 1.65
BTI 170721P00075000 P 07/21/17 75.0 4.80 5.80
BTI 170721P00080000 P 07/21/17 80.0 9.70 10.80
BTI 170721P00085000 P 07/21/17 85.0 14.70 15.60
BTI 170721P00090000 P 07/21/17 90.0 17.70 22.40
BTI 170721P00095000 P 07/21/17 95.0 22.60 27.40
BTI 170721P00100000 P 07/21/17 100.0 27.60 32.40
BTI 170721P00105000 P 07/21/17 105.0 34.70 35.60
BTI 170818C00035000 C 08/18/17 35.0 33.80 37.60
BTI 170818C00040000 C 08/18/17 40.0 27.80 32.40
BTI 170818C00045000 C 08/18/17 45.0 24.10 26.70
BTI 170818C00050000 C 08/18/17 50.0 18.10 22.40
BTI 170818C00055000 C 08/18/17 55.0 13.40 17.40
BTI 170818C00060000 C 08/18/17 60.0 9.40 11.00
BTI 170818C00065000 C 08/18/17 65.0 4.90 6.20
BTI 170818C00070000 C 08/18/17 70.0 1.80 2.10
BTI 170818C00075000 C 08/18/17 75.0 0.30 0.50
BTI 170818C00080000 C 08/18/17 80.0 0.00 0.10
BTI 170818C00085000 C 08/18/17 85.0 0.00 0.05
BTI 170818C00090000 C 08/18/17 90.0 0.00 0.05
BTI 170818C00095000 C 08/18/17 95.0 0.00 0.05
BTI 170818C00100000 C 08/18/17 100.0 0.00 0.05
BTI 170818C00105000 C 08/18/17 105.0 0.00 0.05
BTI 170818P00035000 P 08/18/17 35.0 0.00 2.65
BTI 170818P00040000 P 08/18/17 40.0 0.00 0.05
BTI 170818P00045000 P 08/18/17 45.0 0.00 0.05
BTI 170818P00050000 P 08/18/17 50.0 0.00 0.10
BTI 170818P00055000 P 08/18/17 55.0 0.00 0.10
BTI 170818P00060000 P 08/18/17 60.0 0.15 0.30
BTI 170818P00065000 P 08/18/17 65.0 0.65 0.95
BTI 170818P00070000 P 08/18/17 70.0 2.50 2.85
BTI 170818P00075000 P 08/18/17 75.0 6.00 6.90
BTI 170818P00080000 P 08/18/17 80.0 10.40 11.70
BTI 170818P00085000 P 08/18/17 85.0 15.40 16.70
BTI 170818P00090000 P 08/18/17 90.0 20.60 22.00
BTI 170818P00095000 P 08/18/17 95.0 23.50 28.20
BTI 170818P00100000 P 08/18/17 100.0 28.50 33.10
BTI 170818P00105000 P 08/18/17 105.0 35.40 37.00
BTI 170915C00032500 C 09/15/17 32.5 37.40 38.00
BTI 170915C00035000 C 09/15/17 35.0 32.80 37.50
BTI 170915C00037500 C 09/15/17 37.5 30.40 35.00
BTI 170915C00040000 C 09/15/17 40.0 27.70 32.50
BTI 170915C00042500 C 09/15/17 42.5 25.80 30.00
BTI 170915C00045000 C 09/15/17 45.0 22.70 27.50
BTI 170915C00047500 C 09/15/17 47.5 20.20 25.00
BTI 170915C00050000 C 09/15/17 50.0 17.70 22.50
BTI 170915C00052500 C 09/15/17 52.5 15.40 20.00
BTI 170915C00055000 C 09/15/17 55.0 14.70 15.50
BTI 170915C00057500 C 09/15/17 57.5 10.30 15.00
BTI 170915C00060000 C 09/15/17 60.0 9.50 10.60
BTI 170915C00062500 C 09/15/17 62.5 7.00 8.20
BTI 170915C00065000 C 09/15/17 65.0 5.30 5.90
BTI 170915C00067500 C 09/15/17 67.5 3.40 4.10
BTI 170915C00070000 C 09/15/17 70.0 2.05 2.35
BTI 170915C00072500 C 09/15/17 72.5 1.00 1.35
BTI 170915C00075000 C 09/15/17 75.0 0.45 0.65
BTI 170915C00077500 C 09/15/17 77.5 0.10 0.35
BTI 170915C00080000 C 09/15/17 80.0 0.00 0.20
BTI 170915C00082500 C 09/15/17 82.5 0.00 0.10
BTI 170915P00032500 P 09/15/17 32.5 0.00 0.05
BTI 170915P00035000 P 09/15/17 35.0 0.00 0.05
BTI 170915P00037500 P 09/15/17 37.5 0.00 0.05
BTI 170915P00040000 P 09/15/17 40.0 0.00 0.05
BTI 170915P00042500 P 09/15/17 42.5 0.00 0.05
BTI 170915P00045000 P 09/15/17 45.0 0.00 0.05
BTI 170915P00047500 P 09/15/17 47.5 0.00 0.10
BTI 170915P00050000 P 09/15/17 50.0 0.00 0.10
BTI 170915P00052500 P 09/15/17 52.5 0.00 0.15
BTI 170915P00055000 P 09/15/17 55.0 0.00 0.15
BTI 170915P00057500 P 09/15/17 57.5 0.10 0.25
BTI 170915P00060000 P 09/15/17 60.0 0.25 0.40
BTI 170915P00062500 P 09/15/17 62.5 0.55 0.70
BTI 170915P00065000 P 09/15/17 65.0 1.00 1.25
BTI 170915P00067500 P 09/15/17 67.5 1.80 2.05
BTI 170915P00070000 P 09/15/17 70.0 2.60 3.50
BTI 170915P00072500 P 09/15/17 72.5 4.30 5.10
BTI 170915P00075000 P 09/15/17 75.0 6.10 7.10
BTI 170915P00077500 P 09/15/17 77.5 8.10 9.80
BTI 170915P00080000 P 09/15/17 80.0 8.50 13.30
BTI 170915P00082500 P 09/15/17 82.5 12.90 14.80
BTI 171215C00035000 C 12/15/17 35.0 34.80 35.60
BTI 171215C00040000 C 12/15/17 40.0 27.80 32.50
BTI 171215C00045000 C 12/15/17 45.0 22.70 27.50
BTI 171215C00050000 C 12/15/17 50.0 17.70 22.50
BTI 171215C00055000 C 12/15/17 55.0 12.90 17.50
BTI 171215C00060000 C 12/15/17 60.0 9.60 11.30
BTI 171215C00065000 C 12/15/17 65.0 5.80 6.80
BTI 171215C00070000 C 12/15/17 70.0 2.80 3.50
BTI 171215C00075000 C 12/15/17 75.0 1.15 1.65
BTI 171215C00080000 C 12/15/17 80.0 0.30 0.65
BTI 171215C00085000 C 12/15/17 85.0 0.05 0.25
BTI 171215C00090000 C 12/15/17 90.0 0.00 0.15
BTI 171215C00095000 C 12/15/17 95.0 0.00 0.15
BTI 171215C00100000 C 12/15/17 100.0 0.00 0.10
BTI 171215P00035000 P 12/15/17 35.0 0.00 0.15
BTI 171215P00040000 P 12/15/17 40.0 0.00 0.70
BTI 171215P00045000 P 12/15/17 45.0 0.00 0.15
BTI 171215P00050000 P 12/15/17 50.0 0.05 0.30
BTI 171215P00055000 P 12/15/17 55.0 0.25 0.55
BTI 171215P00060000 P 12/15/17 60.0 0.60 1.15
BTI 171215P00065000 P 12/15/17 65.0 1.70 2.45
BTI 171215P00070000 P 12/15/17 70.0 3.40 4.20
BTI 171215P00075000 P 12/15/17 75.0 5.90 8.70
BTI 171215P00080000 P 12/15/17 80.0 9.20 13.10
BTI 171215P00085000 P 12/15/17 85.0 13.60 18.30
BTI 171215P00090000 P 12/15/17 90.0 18.50 23.00
BTI 171215P00095000 P 12/15/17 95.0 23.50 28.00
BTI 171215P00100000 P 12/15/17 100.0 29.80 32.30

OPRA data is delayed 15 minutes.