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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 140920C00070000 C 09/20/14 70.0 46.20 49.10
BTI 140920C00075000 C 09/20/14 75.0 41.20 44.10
BTI 140920C00080000 C 09/20/14 80.0 36.20 39.00
BTI 140920C00085000 C 09/20/14 85.0 31.20 33.80
BTI 140920C00090000 C 09/20/14 90.0 26.20 28.60
BTI 140920C00095000 C 09/20/14 95.0 21.20 23.70
BTI 140920C00100000 C 09/20/14 100.0 16.80 18.60
BTI 140920C00105000 C 09/20/14 105.0 11.80 13.90
BTI 140920C00110000 C 09/20/14 110.0 6.90 8.70
BTI 140920C00115000 C 09/20/14 115.0 3.50 4.00
BTI 140920C00120000 C 09/20/14 120.0 0.55 0.75
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 0.30
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 0.05 0.25
BTI 140920P00115000 P 09/20/14 115.0 0.30 0.50
BTI 140920P00120000 P 09/20/14 120.0 2.20 2.50
BTI 140920P00125000 P 09/20/14 125.0 6.60 7.10
BTI 140920P00130000 P 09/20/14 130.0 11.50 12.40
BTI 141018C00065000 C 10/18/14 65.0 51.20 54.10
BTI 141018C00070000 C 10/18/14 70.0 46.20 49.10
BTI 141018C00075000 C 10/18/14 75.0 41.20 44.10
BTI 141018C00080000 C 10/18/14 80.0 36.20 38.80
BTI 141018C00085000 C 10/18/14 85.0 31.20 33.90
BTI 141018C00090000 C 10/18/14 90.0 26.20 28.90
BTI 141018C00095000 C 10/18/14 95.0 21.20 23.80
BTI 141018C00100000 C 10/18/14 100.0 16.20 18.80
BTI 141018C00105000 C 10/18/14 105.0 11.30 13.80
BTI 141018C00110000 C 10/18/14 110.0 8.50 9.00
BTI 141018C00115000 C 10/18/14 115.0 4.30 4.70
BTI 141018C00120000 C 10/18/14 120.0 1.35 1.65
BTI 141018C00125000 C 10/18/14 125.0 0.20 0.35
BTI 141018C00130000 C 10/18/14 130.0 0.00 0.25
BTI 141018C00135000 C 10/18/14 135.0 0.00 0.30
BTI 141018C00140000 C 10/18/14 140.0 0.00 0.30
BTI 141018C00145000 C 10/18/14 145.0 0.00 0.30
BTI 141018C00150000 C 10/18/14 150.0 0.00 0.30
BTI 141018C00155000 C 10/18/14 155.0 0.00 0.30
BTI 141018C00160000 C 10/18/14 160.0 0.00 0.30
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 0.30
BTI 141018P00080000 P 10/18/14 80.0 0.00 0.30
BTI 141018P00085000 P 10/18/14 85.0 0.00 0.35
BTI 141018P00090000 P 10/18/14 90.0 0.00 0.35
BTI 141018P00095000 P 10/18/14 95.0 0.00 0.25
BTI 141018P00100000 P 10/18/14 100.0 0.05 0.25
BTI 141018P00105000 P 10/18/14 105.0 0.15 0.25
BTI 141018P00110000 P 10/18/14 110.0 0.30 0.50
BTI 141018P00115000 P 10/18/14 115.0 1.10 1.25
BTI 141018P00120000 P 10/18/14 120.0 3.00 3.30
BTI 141018P00125000 P 10/18/14 125.0 6.70 7.20
BTI 141018P00130000 P 10/18/14 130.0 11.50 12.50
BTI 141018P00135000 P 10/18/14 135.0 16.40 17.20
BTI 141018P00140000 P 10/18/14 140.0 21.40 22.60
BTI 141018P00145000 P 10/18/14 145.0 26.40 27.60
BTI 141018P00150000 P 10/18/14 150.0 31.40 32.60
BTI 141018P00155000 P 10/18/14 155.0 36.40 37.60
BTI 141018P00160000 P 10/18/14 160.0 41.40 42.60
BTI 141018P00165000 P 10/18/14 165.0 46.40 47.50
BTI 141220C00065000 C 12/20/14 65.0 51.20 54.10
BTI 141220C00070000 C 12/20/14 70.0 46.20 49.40
BTI 141220C00075000 C 12/20/14 75.0 41.20 44.40
BTI 141220C00080000 C 12/20/14 80.0 36.20 39.40
BTI 141220C00085000 C 12/20/14 85.0 31.20 34.10
BTI 141220C00090000 C 12/20/14 90.0 26.20 29.10
BTI 141220C00095000 C 12/20/14 95.0 21.20 24.20
BTI 141220C00100000 C 12/20/14 100.0 16.40 19.20
BTI 141220C00105000 C 12/20/14 105.0 13.60 14.20
BTI 141220C00110000 C 12/20/14 110.0 9.30 9.80
BTI 141220C00115000 C 12/20/14 115.0 5.50 6.00
BTI 141220C00120000 C 12/20/14 120.0 2.75 3.00
BTI 141220C00125000 C 12/20/14 125.0 1.00 1.25
BTI 141220C00130000 C 12/20/14 130.0 0.25 0.45
BTI 141220C00135000 C 12/20/14 135.0 0.00 0.25
BTI 141220C00140000 C 12/20/14 140.0 0.00 0.65
BTI 141220C00145000 C 12/20/14 145.0 0.00 0.60
BTI 141220C00150000 C 12/20/14 150.0 0.00 0.55
BTI 141220C00155000 C 12/20/14 155.0 0.00 0.55
BTI 141220C00160000 C 12/20/14 160.0 0.00 0.55
BTI 141220C00165000 C 12/20/14 165.0 0.00 0.25
BTI 141220P00065000 P 12/20/14 65.0 0.00 0.30
BTI 141220P00070000 P 12/20/14 70.0 0.00 0.60
BTI 141220P00075000 P 12/20/14 75.0 0.00 0.60
BTI 141220P00080000 P 12/20/14 80.0 0.00 0.60
BTI 141220P00085000 P 12/20/14 85.0 0.00 0.25
BTI 141220P00090000 P 12/20/14 90.0 0.05 0.25
BTI 141220P00095000 P 12/20/14 95.0 0.15 0.35
BTI 141220P00100000 P 12/20/14 100.0 0.30 0.45
BTI 141220P00105000 P 12/20/14 105.0 0.60 0.75
BTI 141220P00110000 P 12/20/14 110.0 1.10 1.40
BTI 141220P00115000 P 12/20/14 115.0 2.30 2.50
BTI 141220P00120000 P 12/20/14 120.0 4.40 4.70
BTI 141220P00125000 P 12/20/14 125.0 7.60 8.00
BTI 141220P00130000 P 12/20/14 130.0 11.60 13.40
BTI 141220P00135000 P 12/20/14 135.0 16.30 18.20
BTI 141220P00140000 P 12/20/14 140.0 21.30 23.60
BTI 141220P00145000 P 12/20/14 145.0 26.30 28.50
BTI 141220P00150000 P 12/20/14 150.0 31.30 32.90
BTI 141220P00155000 P 12/20/14 155.0 36.30 37.90
BTI 141220P00160000 P 12/20/14 160.0 41.30 42.90
BTI 141220P00165000 P 12/20/14 165.0 46.30 47.90
BTI 150320C00070000 C 03/20/15 70.0 46.10 48.90
BTI 150320C00075000 C 03/20/15 75.0 41.10 43.90
BTI 150320C00080000 C 03/20/15 80.0 36.10 39.00
BTI 150320C00085000 C 03/20/15 85.0 31.30 34.10
BTI 150320C00090000 C 03/20/15 90.0 26.40 29.30
BTI 150320C00095000 C 03/20/15 95.0 21.70 24.50
BTI 150320C00100000 C 03/20/15 100.0 18.30 20.00
BTI 150320C00105000 C 03/20/15 105.0 14.50 15.00
BTI 150320C00110000 C 03/20/15 110.0 10.30 10.90
BTI 150320C00115000 C 03/20/15 115.0 6.90 7.30
BTI 150320C00120000 C 03/20/15 120.0 4.10 4.50
BTI 150320C00125000 C 03/20/15 125.0 2.25 2.50
BTI 150320C00130000 C 03/20/15 130.0 1.00 1.25
BTI 150320C00135000 C 03/20/15 135.0 0.40 0.65
BTI 150320C00140000 C 03/20/15 140.0 0.10 0.25
BTI 150320C00145000 C 03/20/15 145.0 0.00 0.25
BTI 150320C00150000 C 03/20/15 150.0 0.00 0.65
BTI 150320C00155000 C 03/20/15 155.0 0.00 0.60
BTI 150320C00160000 C 03/20/15 160.0 0.00 0.60
BTI 150320C00165000 C 03/20/15 165.0 0.00 0.60
BTI 150320C00170000 C 03/20/15 170.0 0.00 0.25
BTI 150320P00070000 P 03/20/15 70.0 0.05 0.25
BTI 150320P00075000 P 03/20/15 75.0 0.10 0.25
BTI 150320P00080000 P 03/20/15 80.0 0.15 0.35
BTI 150320P00085000 P 03/20/15 85.0 0.30 0.50
BTI 150320P00090000 P 03/20/15 90.0 0.50 0.70
BTI 150320P00095000 P 03/20/15 95.0 0.75 1.00
BTI 150320P00100000 P 03/20/15 100.0 1.20 1.50
BTI 150320P00105000 P 03/20/15 105.0 2.00 2.25
BTI 150320P00110000 P 03/20/15 110.0 3.20 3.50
BTI 150320P00115000 P 03/20/15 115.0 5.10 5.50
BTI 150320P00120000 P 03/20/15 120.0 7.70 8.20
BTI 150320P00125000 P 03/20/15 125.0 11.10 11.70
BTI 150320P00130000 P 03/20/15 130.0 15.30 15.70
BTI 150320P00135000 P 03/20/15 135.0 19.50 20.90
BTI 150320P00140000 P 03/20/15 140.0 23.80 27.20
BTI 150320P00145000 P 03/20/15 145.0 28.70 32.00
BTI 150320P00150000 P 03/20/15 150.0 33.50 36.80
BTI 150320P00155000 P 03/20/15 155.0 38.70 42.30
BTI 150320P00160000 P 03/20/15 160.0 43.70 47.00
BTI 150320P00165000 P 03/20/15 165.0 48.70 51.90
BTI 150320P00170000 P 03/20/15 170.0 53.70 56.90

OPRA data is delayed 15 minutes.