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 (2016-01-22)Premium Content

British American Tobacco Plc (BTI)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 160219C00060000 C 02/19/16 60.0 46.00 50.20
BTI 160219C00065000 C 02/19/16 65.0 40.80 45.40
BTI 160219C00070000 C 02/19/16 70.0 36.00 40.50
BTI 160219C00075000 C 02/19/16 75.0 31.00 35.50
BTI 160219C00080000 C 02/19/16 80.0 26.00 30.50
BTI 160219C00085000 C 02/19/16 85.0 21.50 24.80
BTI 160219C00090000 C 02/19/16 90.0 17.20 19.80
BTI 160219C00095000 C 02/19/16 95.0 12.30 14.40
BTI 160219C00100000 C 02/19/16 100.0 8.00 9.40
BTI 160219C00105000 C 02/19/16 105.0 3.10 5.00
BTI 160219C00110000 C 02/19/16 110.0 0.75 1.25
BTI 160219C00115000 C 02/19/16 115.0 0.00 0.25
BTI 160219C00120000 C 02/19/16 120.0 0.00 0.50
BTI 160219C00125000 C 02/19/16 125.0 0.00 0.50
BTI 160219C00130000 C 02/19/16 130.0 0.00 0.50
BTI 160219C00135000 C 02/19/16 135.0 0.00 1.10
BTI 160219C00140000 C 02/19/16 140.0 0.00 0.50
BTI 160219C00145000 C 02/19/16 145.0 0.00 0.50
BTI 160219C00150000 C 02/19/16 150.0 0.00 0.50
BTI 160219C00155000 C 02/19/16 155.0 0.00 0.50
BTI 160219C00160000 C 02/19/16 160.0 0.00 0.50
BTI 160219P00060000 P 02/19/16 60.0 0.00 0.50
BTI 160219P00065000 P 02/19/16 65.0 0.00 0.50
BTI 160219P00070000 P 02/19/16 70.0 0.00 0.50
BTI 160219P00075000 P 02/19/16 75.0 0.00 0.50
BTI 160219P00080000 P 02/19/16 80.0 0.00 0.50
BTI 160219P00085000 P 02/19/16 85.0 0.00 0.50
BTI 160219P00090000 P 02/19/16 90.0 0.00 0.50
BTI 160219P00095000 P 02/19/16 95.0 0.00 0.50
BTI 160219P00100000 P 02/19/16 100.0 0.00 0.50
BTI 160219P00105000 P 02/19/16 105.0 0.40 0.95
BTI 160219P00110000 P 02/19/16 110.0 2.00 3.40
BTI 160219P00115000 P 02/19/16 115.0 5.90 8.00
BTI 160219P00120000 P 02/19/16 120.0 10.70 12.80
BTI 160219P00125000 P 02/19/16 125.0 15.60 17.90
BTI 160219P00130000 P 02/19/16 130.0 20.70 23.90
BTI 160219P00135000 P 02/19/16 135.0 24.80 29.10
BTI 160219P00140000 P 02/19/16 140.0 29.60 34.20
BTI 160219P00145000 P 02/19/16 145.0 34.50 39.10
BTI 160219P00150000 P 02/19/16 150.0 39.50 44.10
BTI 160219P00155000 P 02/19/16 155.0 44.50 49.10
BTI 160219P00160000 P 02/19/16 160.0 50.70 53.50
BTI 160318C00065000 C 03/18/16 65.0 41.00 45.40
BTI 160318C00070000 C 03/18/16 70.0 36.00 40.50
BTI 160318C00075000 C 03/18/16 75.0 30.90 35.50
BTI 160318C00080000 C 03/18/16 80.0 26.00 30.40
BTI 160318C00085000 C 03/18/16 85.0 21.00 25.70
BTI 160318C00090000 C 03/18/16 90.0 16.00 20.70
BTI 160318C00095000 C 03/18/16 95.0 12.60 15.10
BTI 160318C00100000 C 03/18/16 100.0 8.20 9.90
BTI 160318C00105000 C 03/18/16 105.0 4.20 5.80
BTI 160318C00110000 C 03/18/16 110.0 1.75 2.50
BTI 160318C00115000 C 03/18/16 115.0 0.20 0.75
BTI 160318C00120000 C 03/18/16 120.0 0.00 0.50
BTI 160318C00125000 C 03/18/16 125.0 0.00 0.65
BTI 160318C00130000 C 03/18/16 130.0 0.00 0.50
BTI 160318C00135000 C 03/18/16 135.0 0.00 0.50
BTI 160318C00140000 C 03/18/16 140.0 0.00 0.50
BTI 160318C00145000 C 03/18/16 145.0 0.00 0.50
BTI 160318C00150000 C 03/18/16 150.0 0.00 0.50
BTI 160318C00155000 C 03/18/16 155.0 0.00 0.50
BTI 160318C00160000 C 03/18/16 160.0 0.00 0.50
BTI 160318C00165000 C 03/18/16 165.0 0.00 0.50
BTI 160318P00065000 P 03/18/16 65.0 0.00 0.50
BTI 160318P00070000 P 03/18/16 70.0 0.00 0.50
BTI 160318P00075000 P 03/18/16 75.0 0.00 0.50
BTI 160318P00080000 P 03/18/16 80.0 0.00 0.50
BTI 160318P00085000 P 03/18/16 85.0 0.00 0.50
BTI 160318P00090000 P 03/18/16 90.0 0.00 0.55
BTI 160318P00095000 P 03/18/16 95.0 0.40 1.00
BTI 160318P00100000 P 03/18/16 100.0 1.00 1.60
BTI 160318P00105000 P 03/18/16 105.0 2.70 3.70
BTI 160318P00110000 P 03/18/16 110.0 5.60 6.60
BTI 160318P00115000 P 03/18/16 115.0 8.70 11.00
BTI 160318P00120000 P 03/18/16 120.0 12.30 16.20
BTI 160318P00125000 P 03/18/16 125.0 17.20 21.90
BTI 160318P00130000 P 03/18/16 130.0 22.20 26.90
BTI 160318P00135000 P 03/18/16 135.0 27.30 31.80
BTI 160318P00140000 P 03/18/16 140.0 32.30 36.80
BTI 160318P00145000 P 03/18/16 145.0 37.30 41.90
BTI 160318P00150000 P 03/18/16 150.0 42.10 46.90
BTI 160318P00155000 P 03/18/16 155.0 47.50 51.90
BTI 160318P00160000 P 03/18/16 160.0 52.20 56.80
BTI 160318P00165000 P 03/18/16 165.0 58.50 61.40
BTI 160617C00065000 C 06/17/16 65.0 41.60 44.50
BTI 160617C00070000 C 06/17/16 70.0 36.00 40.50
BTI 160617C00075000 C 06/17/16 75.0 31.00 35.50
BTI 160617C00080000 C 06/17/16 80.0 26.00 30.50
BTI 160617C00085000 C 06/17/16 85.0 21.00 25.50
BTI 160617C00090000 C 06/17/16 90.0 16.00 20.40
BTI 160617C00095000 C 06/17/16 95.0 12.80 14.80
BTI 160617C00100000 C 06/17/16 100.0 8.70 10.60
BTI 160617C00105000 C 06/17/16 105.0 5.30 6.90
BTI 160617C00110000 C 06/17/16 110.0 3.20 3.70
BTI 160617C00115000 C 06/17/16 115.0 1.65 2.25
BTI 160617C00120000 C 06/17/16 120.0 0.70 1.40
BTI 160617C00125000 C 06/17/16 125.0 0.05 1.45
BTI 160617C00130000 C 06/17/16 130.0 0.00 0.50
BTI 160617C00135000 C 06/17/16 135.0 0.00 0.50
BTI 160617C00140000 C 06/17/16 140.0 0.00 0.50
BTI 160617C00145000 C 06/17/16 145.0 0.00 0.50
BTI 160617C00150000 C 06/17/16 150.0 0.00 0.85
BTI 160617C00155000 C 06/17/16 155.0 0.00 0.50
BTI 160617C00160000 C 06/17/16 160.0 0.00 0.50
BTI 160617C00165000 C 06/17/16 165.0 0.00 0.90
BTI 160617P00065000 P 06/17/16 65.0 0.00 0.50
BTI 160617P00070000 P 06/17/16 70.0 0.05 0.50
BTI 160617P00075000 P 06/17/16 75.0 0.00 0.60
BTI 160617P00080000 P 06/17/16 80.0 0.05 1.25
BTI 160617P00085000 P 06/17/16 85.0 0.15 1.50
BTI 160617P00090000 P 06/17/16 90.0 0.85 1.65
BTI 160617P00095000 P 06/17/16 95.0 1.00 2.60
BTI 160617P00100000 P 06/17/16 100.0 3.00 3.50
BTI 160617P00105000 P 06/17/16 105.0 4.90 5.70
BTI 160617P00110000 P 06/17/16 110.0 7.50 8.40
BTI 160617P00115000 P 06/17/16 115.0 9.90 12.60
BTI 160617P00120000 P 06/17/16 120.0 13.90 16.30
BTI 160617P00125000 P 06/17/16 125.0 18.70 21.20
BTI 160617P00130000 P 06/17/16 130.0 22.30 27.00
BTI 160617P00135000 P 06/17/16 135.0 27.20 31.90
BTI 160617P00140000 P 06/17/16 140.0 32.40 36.90
BTI 160617P00145000 P 06/17/16 145.0 37.30 41.80
BTI 160617P00150000 P 06/17/16 150.0 42.40 46.80
BTI 160617P00155000 P 06/17/16 155.0 47.30 51.90
BTI 160617P00160000 P 06/17/16 160.0 52.10 56.80
BTI 160617P00165000 P 06/17/16 165.0 57.60 62.00
BTI 160916C00055000 C 09/16/16 55.0 51.70 54.60
BTI 160916C00060000 C 09/16/16 60.0 46.00 50.50
BTI 160916C00065000 C 09/16/16 65.0 41.00 45.50
BTI 160916C00070000 C 09/16/16 70.0 36.00 40.50
BTI 160916C00075000 C 09/16/16 75.0 30.90 35.50
BTI 160916C00080000 C 09/16/16 80.0 26.00 30.70
BTI 160916C00085000 C 09/16/16 85.0 21.00 25.50
BTI 160916C00090000 C 09/16/16 90.0 17.40 19.80
BTI 160916C00095000 C 09/16/16 95.0 13.30 15.20
BTI 160916C00100000 C 09/16/16 100.0 9.60 11.20
BTI 160916C00105000 C 09/16/16 105.0 6.40 8.10
BTI 160916C00110000 C 09/16/16 110.0 4.40 5.30
BTI 160916C00115000 C 09/16/16 115.0 2.75 3.50
BTI 160916C00120000 C 09/16/16 120.0 1.65 2.40
BTI 160916C00125000 C 09/16/16 125.0 0.75 1.25
BTI 160916C00130000 C 09/16/16 130.0 0.10 1.05
BTI 160916C00135000 C 09/16/16 135.0 0.00 0.50
BTI 160916C00140000 C 09/16/16 140.0 0.00 0.50
BTI 160916C00145000 C 09/16/16 145.0 0.00 0.50
BTI 160916C00150000 C 09/16/16 150.0 0.00 0.50
BTI 160916C00155000 C 09/16/16 155.0 0.00 0.50
BTI 160916P00055000 P 09/16/16 55.0 0.00 0.50
BTI 160916P00060000 P 09/16/16 60.0 0.10 0.60
BTI 160916P00065000 P 09/16/16 65.0 0.05 0.55
BTI 160916P00070000 P 09/16/16 70.0 0.15 1.50
BTI 160916P00075000 P 09/16/16 75.0 0.20 1.35
BTI 160916P00080000 P 09/16/16 80.0 0.55 1.65
BTI 160916P00085000 P 09/16/16 85.0 0.95 2.00
BTI 160916P00090000 P 09/16/16 90.0 1.35 2.80
BTI 160916P00095000 P 09/16/16 95.0 3.30 4.00
BTI 160916P00100000 P 09/16/16 100.0 4.80 5.60
BTI 160916P00105000 P 09/16/16 105.0 6.80 8.20
BTI 160916P00110000 P 09/16/16 110.0 9.70 11.10
BTI 160916P00115000 P 09/16/16 115.0 11.80 15.00
BTI 160916P00120000 P 09/16/16 120.0 15.70 18.60
BTI 160916P00125000 P 09/16/16 125.0 20.00 22.70
BTI 160916P00130000 P 09/16/16 130.0 24.70 27.80
BTI 160916P00135000 P 09/16/16 135.0 29.60 32.70
BTI 160916P00140000 P 09/16/16 140.0 33.60 38.40
BTI 160916P00145000 P 09/16/16 145.0 38.60 43.30
BTI 160916P00150000 P 09/16/16 150.0 43.50 48.00
BTI 160916P00155000 P 09/16/16 155.0 49.30 53.40

OPRA data is delayed 15 minutes.