Value Line - The Most Trusted Name in Investment Research - Stock Quotes
British American Tobacco Plc (BTI)
As of Jun 18 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 180720C00030000 C Jul 20, 2018 30.0 17.80 19.10
BTI 180720C00035000 C Jul 20, 2018 35.0 12.50 13.90
BTI 180720C00040000 C Jul 20, 2018 40.0 7.60 8.70
BTI 180720C00045000 C Jul 20, 2018 45.0 2.80 3.80
BTI 180720C00050000 C Jul 20, 2018 50.0 0.30 0.40
BTI 180720C00055000 C Jul 20, 2018 55.0 0.00 0.05
BTI 180720C00060000 C Jul 20, 2018 60.0 0.00 0.05
BTI 180720C00065000 C Jul 20, 2018 65.0 0.00 0.10
BTI 180720C00070000 C Jul 20, 2018 70.0 0.00 0.10
BTI 180720C00075000 C Jul 20, 2018 75.0 0.00 0.10
BTI 180720P00030000 P Jul 20, 2018 30.0 0.00 0.10
BTI 180720P00035000 P Jul 20, 2018 35.0 0.00 0.05
BTI 180720P00040000 P Jul 20, 2018 40.0 0.00 0.10
BTI 180720P00045000 P Jul 20, 2018 45.0 0.30 0.45
BTI 180720P00050000 P Jul 20, 2018 50.0 2.50 2.80
BTI 180720P00055000 P Jul 20, 2018 55.0 7.00 7.90
BTI 180720P00060000 P Jul 20, 2018 60.0 11.60 12.80
BTI 180720P00065000 P Jul 20, 2018 65.0 16.70 17.90
BTI 180720P00070000 P Jul 20, 2018 70.0 21.50 23.10
BTI 180720P00075000 P Jul 20, 2018 75.0 26.80 28.00
BTI 180921C00035000 C Sep 21, 2018 35.0 12.70 14.10
BTI 180921C00040000 C Sep 21, 2018 40.0 8.10 8.80
BTI 180921C00045000 C Sep 21, 2018 45.0 4.00 4.20
BTI 180921C00050000 C Sep 21, 2018 50.0 1.20 1.35
BTI 180921C00055000 C Sep 21, 2018 55.0 0.20 0.35
BTI 180921C00060000 C Sep 21, 2018 60.0 0.05 0.10
BTI 180921C00065000 C Sep 21, 2018 65.0 0.00 0.05
BTI 180921C00070000 C Sep 21, 2018 70.0 0.00 0.05
BTI 180921C00075000 C Sep 21, 2018 75.0 0.00 0.05
BTI 180921C00080000 C Sep 21, 2018 80.0 0.00 0.05
BTI 180921C00085000 C Sep 21, 2018 85.0 0.00 0.05
BTI 180921C00090000 C Sep 21, 2018 90.0 0.00 0.05
BTI 180921C00095000 C Sep 21, 2018 95.0 0.00 0.05
BTI 180921C00100000 C Sep 21, 2018 100.0 0.00 0.05
BTI 180921P00035000 P Sep 21, 2018 35.0 0.05 0.15
BTI 180921P00040000 P Sep 21, 2018 40.0 0.25 0.35
BTI 180921P00045000 P Sep 21, 2018 45.0 1.00 1.15
BTI 180921P00050000 P Sep 21, 2018 50.0 3.20 3.40
BTI 180921P00055000 P Sep 21, 2018 55.0 7.10 7.60
BTI 180921P00060000 P Sep 21, 2018 60.0 11.80 12.60
BTI 180921P00065000 P Sep 21, 2018 65.0 16.80 17.50
BTI 180921P00070000 P Sep 21, 2018 70.0 21.70 23.00
BTI 180921P00075000 P Sep 21, 2018 75.0 26.90 27.60
BTI 180921P00080000 P Sep 21, 2018 80.0 31.90 33.00
BTI 180921P00085000 P Sep 21, 2018 85.0 37.10 37.80
BTI 180921P00090000 P Sep 21, 2018 90.0 41.70 42.50
BTI 180921P00095000 P Sep 21, 2018 95.0 46.50 48.00
BTI 180921P00100000 P Sep 21, 2018 100.0 51.80 53.00
BTI 181221C00030000 C Dec 21, 2018 30.0 17.50 19.10
BTI 181221C00035000 C Dec 21, 2018 35.0 11.80 14.90
BTI 181221C00040000 C Dec 21, 2018 40.0 8.50 8.70
BTI 181221C00045000 C Dec 21, 2018 45.0 4.60 4.80
BTI 181221C00050000 C Dec 21, 2018 50.0 1.95 2.10
BTI 181221C00055000 C Dec 21, 2018 55.0 0.65 0.80
BTI 181221C00060000 C Dec 21, 2018 60.0 0.20 0.30
BTI 181221C00065000 C Dec 21, 2018 65.0 0.00 0.15
BTI 181221C00070000 C Dec 21, 2018 70.0 0.00 0.15
BTI 181221C00075000 C Dec 21, 2018 75.0 0.00 0.10
BTI 181221C00080000 C Dec 21, 2018 80.0 0.00 0.10
BTI 181221P00030000 P Dec 21, 2018 30.0 0.00 0.20
BTI 181221P00035000 P Dec 21, 2018 35.0 0.20 0.35
BTI 181221P00040000 P Dec 21, 2018 40.0 0.70 0.90
BTI 181221P00045000 P Dec 21, 2018 45.0 1.85 2.00
BTI 181221P00050000 P Dec 21, 2018 50.0 4.20 4.40
BTI 181221P00055000 P Dec 21, 2018 55.0 7.90 8.20
BTI 181221P00060000 P Dec 21, 2018 60.0 11.70 13.00
BTI 181221P00065000 P Dec 21, 2018 65.0 15.50 19.50
BTI 181221P00070000 P Dec 21, 2018 70.0 20.50 24.50
BTI 181221P00075000 P Dec 21, 2018 75.0 25.40 29.50
BTI 181221P00080000 P Dec 21, 2018 80.0 30.80 34.60
BTI 190118C00040000 C Jan 18, 2019 40.0 8.50 8.80
BTI 190118C00045000 C Jan 18, 2019 45.0 4.60 4.90
BTI 190118C00050000 C Jan 18, 2019 50.0 2.05 2.25
BTI 190118C00055000 C Jan 18, 2019 55.0 0.70 0.85
BTI 190118C00060000 C Jan 18, 2019 60.0 0.15 0.30
BTI 190118C00065000 C Jan 18, 2019 65.0 0.05 0.15
BTI 190118C00070000 C Jan 18, 2019 70.0 0.00 0.10
BTI 190118C00075000 C Jan 18, 2019 75.0 0.00 0.05
BTI 190118C00080000 C Jan 18, 2019 80.0 0.00 0.05
BTI 190118C00085000 C Jan 18, 2019 85.0 0.00 0.05
BTI 190118P00040000 P Jan 18, 2019 40.0 0.90 1.05
BTI 190118P00045000 P Jan 18, 2019 45.0 2.20 2.35
BTI 190118P00050000 P Jan 18, 2019 50.0 4.60 4.90
BTI 190118P00055000 P Jan 18, 2019 55.0 8.30 8.60
BTI 190118P00060000 P Jan 18, 2019 60.0 12.40 13.30
BTI 190118P00065000 P Jan 18, 2019 65.0 17.20 18.10
BTI 190118P00070000 P Jan 18, 2019 70.0 21.80 23.50
BTI 190118P00075000 P Jan 18, 2019 75.0 26.90 28.30
BTI 190118P00080000 P Jan 18, 2019 80.0 31.90 33.00
BTI 190118P00085000 P Jan 18, 2019 85.0 35.90 38.40
BTI 200117C00035000 C Jan 17, 2020 35.0 12.90 14.30
BTI 200117C00040000 C Jan 17, 2020 40.0 9.20 9.70
BTI 200117C00045000 C Jan 17, 2020 45.0 5.90 6.70
BTI 200117C00050000 C Jan 17, 2020 50.0 3.60 4.40
BTI 200117C00055000 C Jan 17, 2020 55.0 2.10 2.70
BTI 200117C00060000 C Jan 17, 2020 60.0 1.10 1.60
BTI 200117C00065000 C Jan 17, 2020 65.0 0.60 1.00
BTI 200117C00070000 C Jan 17, 2020 70.0 0.30 0.50
BTI 200117C00075000 C Jan 17, 2020 75.0 0.15 0.25
BTI 200117C00080000 C Jan 17, 2020 80.0 0.00 0.15
BTI 200117C00085000 C Jan 17, 2020 85.0 0.00 0.30
BTI 200117C00090000 C Jan 17, 2020 90.0 0.00 0.25
BTI 200117C00095000 C Jan 17, 2020 95.0 0.00 0.20
BTI 200117P00035000 P Jan 17, 2020 35.0 1.35 1.75
BTI 200117P00040000 P Jan 17, 2020 40.0 2.65 3.10
BTI 200117P00045000 P Jan 17, 2020 45.0 4.20 4.90
BTI 200117P00050000 P Jan 17, 2020 50.0 6.90 7.90
BTI 200117P00055000 P Jan 17, 2020 55.0 9.50 11.90
BTI 200117P00060000 P Jan 17, 2020 60.0 14.10 15.10
BTI 200117P00065000 P Jan 17, 2020 65.0 18.30 19.30
BTI 200117P00070000 P Jan 17, 2020 70.0 21.90 25.40
BTI 200117P00075000 P Jan 17, 2020 75.0 25.50 30.00
BTI 200117P00080000 P Jan 17, 2020 80.0 30.10 34.80
BTI 200117P00085000 P Jan 17, 2020 85.0 35.00 39.80
BTI 200117P00090000 P Jan 17, 2020 90.0 40.00 44.80
BTI 200117P00095000 P Jan 17, 2020 95.0 45.10 48.70
OPRA data is delayed 15 minutes.