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 (2015-07-24)Premium Content

British American Tobacco Plc (BTI)
As of Aug 3 2015 12:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 150821C00065000 C 08/21/15 65.0 50.90 55.20
BTI 150821C00070000 C 08/21/15 70.0 45.90 50.50
BTI 150821C00075000 C 08/21/15 75.0 40.90 45.50
BTI 150821C00080000 C 08/21/15 80.0 35.90 40.50
BTI 150821C00085000 C 08/21/15 85.0 30.90 35.50
BTI 150821C00090000 C 08/21/15 90.0 25.80 30.50
BTI 150821C00095000 C 08/21/15 95.0 20.80 25.50
BTI 150821C00100000 C 08/21/15 100.0 15.70 20.20
BTI 150821C00105000 C 08/21/15 105.0 10.80 15.20
BTI 150821C00110000 C 08/21/15 110.0 5.80 10.20
BTI 150821C00115000 C 08/21/15 115.0 1.45 5.40
BTI 150821C00120000 C 08/21/15 120.0 0.00 3.20
BTI 150821C00125000 C 08/21/15 125.0 0.00 4.90
BTI 150821C00130000 C 08/21/15 130.0 0.00 4.90
BTI 150821C00135000 C 08/21/15 135.0 0.00 4.90
BTI 150821C00140000 C 08/21/15 140.0 0.00 4.80
BTI 150821C00145000 C 08/21/15 145.0 0.00 4.90
BTI 150821C00150000 C 08/21/15 150.0 0.00 4.90
BTI 150821C00155000 C 08/21/15 155.0 0.00 4.80
BTI 150821C00160000 C 08/21/15 160.0 0.00 4.90
BTI 150821C00165000 C 08/21/15 165.0 0.00 4.90
BTI 150821P00065000 P 08/21/15 65.0 0.00 4.90
BTI 150821P00070000 P 08/21/15 70.0 0.00 4.80
BTI 150821P00075000 P 08/21/15 75.0 0.00 4.90
BTI 150821P00080000 P 08/21/15 80.0 0.00 4.90
BTI 150821P00085000 P 08/21/15 85.0 0.00 4.90
BTI 150821P00090000 P 08/21/15 90.0 0.00 4.90
BTI 150821P00095000 P 08/21/15 95.0 0.00 4.90
BTI 150821P00100000 P 08/21/15 100.0 0.00 4.90
BTI 150821P00105000 P 08/21/15 105.0 0.00 0.50
BTI 150821P00110000 P 08/21/15 110.0 0.00 0.50
BTI 150821P00115000 P 08/21/15 115.0 0.00 3.60
BTI 150821P00120000 P 08/21/15 120.0 1.80 5.70
BTI 150821P00125000 P 08/21/15 125.0 6.30 10.80
BTI 150821P00130000 P 08/21/15 130.0 11.20 15.80
BTI 150821P00135000 P 08/21/15 135.0 16.20 20.70
BTI 150821P00140000 P 08/21/15 140.0 21.20 25.60
BTI 150821P00145000 P 08/21/15 145.0 26.20 30.60
BTI 150821P00150000 P 08/21/15 150.0 31.20 35.70
BTI 150821P00155000 P 08/21/15 155.0 36.20 40.70
BTI 150821P00160000 P 08/21/15 160.0 41.20 45.70
BTI 150821P00165000 P 08/21/15 165.0 46.20 50.60
BTI 150918C00060000 C 09/18/15 60.0 56.00 60.20
BTI 150918C00065000 C 09/18/15 65.0 50.90 55.50
BTI 150918C00070000 C 09/18/15 70.0 45.90 50.50
BTI 150918C00075000 C 09/18/15 75.0 40.90 45.50
BTI 150918C00080000 C 09/18/15 80.0 35.90 40.50
BTI 150918C00085000 C 09/18/15 85.0 30.90 35.50
BTI 150918C00090000 C 09/18/15 90.0 25.80 30.20
BTI 150918C00095000 C 09/18/15 95.0 20.80 25.20
BTI 150918C00100000 C 09/18/15 100.0 15.70 20.20
BTI 150918C00105000 C 09/18/15 105.0 10.80 15.20
BTI 150918C00110000 C 09/18/15 110.0 6.00 10.20
BTI 150918C00115000 C 09/18/15 115.0 2.25 5.70
BTI 150918C00120000 C 09/18/15 120.0 0.30 3.80
BTI 150918C00125000 C 09/18/15 125.0 0.00 2.40
BTI 150918C00130000 C 09/18/15 130.0 0.10 0.30
BTI 150918C00135000 C 09/18/15 135.0 0.00 4.90
BTI 150918C00140000 C 09/18/15 140.0 0.00 4.90
BTI 150918C00145000 C 09/18/15 145.0 0.00 4.90
BTI 150918C00150000 C 09/18/15 150.0 0.00 4.90
BTI 150918C00155000 C 09/18/15 155.0 0.00 4.90
BTI 150918C00160000 C 09/18/15 160.0 0.00 4.90
BTI 150918P00060000 P 09/18/15 60.0 0.00 4.90
BTI 150918P00065000 P 09/18/15 65.0 0.00 4.90
BTI 150918P00070000 P 09/18/15 70.0 0.00 4.90
BTI 150918P00075000 P 09/18/15 75.0 0.00 4.90
BTI 150918P00080000 P 09/18/15 80.0 0.00 4.90
BTI 150918P00085000 P 09/18/15 85.0 0.00 4.90
BTI 150918P00090000 P 09/18/15 90.0 0.00 4.90
BTI 150918P00095000 P 09/18/15 95.0 0.00 0.50
BTI 150918P00100000 P 09/18/15 100.0 0.00 0.50
BTI 150918P00105000 P 09/18/15 105.0 0.00 2.40
BTI 150918P00110000 P 09/18/15 110.0 0.25 3.20
BTI 150918P00115000 P 09/18/15 115.0 0.75 4.70
BTI 150918P00120000 P 09/18/15 120.0 2.50 6.70
BTI 150918P00125000 P 09/18/15 125.0 6.70 11.00
BTI 150918P00130000 P 09/18/15 130.0 11.20 15.80
BTI 150918P00135000 P 09/18/15 135.0 16.10 20.80
BTI 150918P00140000 P 09/18/15 140.0 21.30 25.70
BTI 150918P00145000 P 09/18/15 145.0 26.20 30.80
BTI 150918P00150000 P 09/18/15 150.0 31.00 35.70
BTI 150918P00155000 P 09/18/15 155.0 36.00 40.70
BTI 150918P00160000 P 09/18/15 160.0 41.00 45.70
BTI 151218C00060000 C 12/18/15 60.0 55.80 60.10
BTI 151218C00065000 C 12/18/15 65.0 50.80 55.50
BTI 151218C00070000 C 12/18/15 70.0 45.80 50.50
BTI 151218C00075000 C 12/18/15 75.0 40.80 45.50
BTI 151218C00080000 C 12/18/15 80.0 35.80 40.50
BTI 151218C00085000 C 12/18/15 85.0 30.90 35.50
BTI 151218C00090000 C 12/18/15 90.0 25.80 30.50
BTI 151218C00095000 C 12/18/15 95.0 20.80 25.50
BTI 151218C00100000 C 12/18/15 100.0 16.00 20.50
BTI 151218C00105000 C 12/18/15 105.0 11.00 15.30
BTI 151218C00110000 C 12/18/15 110.0 6.90 10.70
BTI 151218C00115000 C 12/18/15 115.0 3.60 6.30
BTI 151218C00120000 C 12/18/15 120.0 1.90 3.50
BTI 151218C00125000 C 12/18/15 125.0 0.00 2.20
BTI 151218C00130000 C 12/18/15 130.0 0.00 3.10
BTI 151218C00135000 C 12/18/15 135.0 0.00 2.60
BTI 151218C00140000 C 12/18/15 140.0 0.00 2.25
BTI 151218C00145000 C 12/18/15 145.0 0.00 4.90
BTI 151218C00150000 C 12/18/15 150.0 0.00 4.90
BTI 151218C00155000 C 12/18/15 155.0 0.00 4.90
BTI 151218C00160000 C 12/18/15 160.0 0.00 4.90
BTI 151218P00060000 P 12/18/15 60.0 0.00 4.90
BTI 151218P00065000 P 12/18/15 65.0 0.00 4.90
BTI 151218P00070000 P 12/18/15 70.0 0.00 4.90
BTI 151218P00075000 P 12/18/15 75.0 0.00 4.90
BTI 151218P00080000 P 12/18/15 80.0 0.00 2.10
BTI 151218P00085000 P 12/18/15 85.0 0.00 2.25
BTI 151218P00090000 P 12/18/15 90.0 0.00 2.35
BTI 151218P00095000 P 12/18/15 95.0 0.00 2.70
BTI 151218P00100000 P 12/18/15 100.0 0.00 3.40
BTI 151218P00105000 P 12/18/15 105.0 0.70 3.40
BTI 151218P00110000 P 12/18/15 110.0 0.80 3.90
BTI 151218P00115000 P 12/18/15 115.0 2.10 5.40
BTI 151218P00120000 P 12/18/15 120.0 4.60 8.50
BTI 151218P00125000 P 12/18/15 125.0 8.00 12.10
BTI 151218P00130000 P 12/18/15 130.0 11.80 16.30
BTI 151218P00135000 P 12/18/15 135.0 16.50 20.90
BTI 151218P00140000 P 12/18/15 140.0 21.40 25.80
BTI 151218P00145000 P 12/18/15 145.0 26.30 30.70
BTI 151218P00150000 P 12/18/15 150.0 31.30 35.70
BTI 151218P00155000 P 12/18/15 155.0 36.30 40.70
BTI 151218P00160000 P 12/18/15 160.0 41.30 45.70
BTI 160318C00065000 C 03/18/16 65.0 51.00 55.10
BTI 160318C00070000 C 03/18/16 70.0 45.90 50.50
BTI 160318C00075000 C 03/18/16 75.0 40.90 45.50
BTI 160318C00080000 C 03/18/16 80.0 35.90 40.50
BTI 160318C00085000 C 03/18/16 85.0 30.90 35.50
BTI 160318C00090000 C 03/18/16 90.0 25.80 30.50
BTI 160318C00095000 C 03/18/16 95.0 20.80 25.50
BTI 160318C00100000 C 03/18/16 100.0 16.10 20.70
BTI 160318C00105000 C 03/18/16 105.0 11.80 16.20
BTI 160318C00110000 C 03/18/16 110.0 8.00 12.30
BTI 160318C00115000 C 03/18/16 115.0 5.30 9.00
BTI 160318C00120000 C 03/18/16 120.0 3.50 4.80
BTI 160318C00125000 C 03/18/16 125.0 0.80 3.10
BTI 160318C00130000 C 03/18/16 130.0 0.15 1.80
BTI 160318C00135000 C 03/18/16 135.0 0.00 4.90
BTI 160318C00140000 C 03/18/16 140.0 0.00 2.85
BTI 160318C00145000 C 03/18/16 145.0 0.00 2.30
BTI 160318C00150000 C 03/18/16 150.0 0.00 4.90
BTI 160318C00155000 C 03/18/16 155.0 0.00 4.90
BTI 160318C00160000 C 03/18/16 160.0 0.00 4.90
BTI 160318C00165000 C 03/18/16 165.0 0.00 4.80
BTI 160318P00065000 P 03/18/16 65.0 0.00 0.50
BTI 160318P00070000 P 03/18/16 70.0 0.00 2.30
BTI 160318P00075000 P 03/18/16 75.0 0.00 2.40
BTI 160318P00080000 P 03/18/16 80.0 0.00 2.50
BTI 160318P00085000 P 03/18/16 85.0 0.00 3.10
BTI 160318P00090000 P 03/18/16 90.0 0.25 1.55
BTI 160318P00095000 P 03/18/16 95.0 0.30 3.50
BTI 160318P00100000 P 03/18/16 100.0 0.75 3.80
BTI 160318P00105000 P 03/18/16 105.0 1.65 4.90
BTI 160318P00110000 P 03/18/16 110.0 3.40 6.40
BTI 160318P00115000 P 03/18/16 115.0 4.30 8.40
BTI 160318P00120000 P 03/18/16 120.0 7.20 10.80
BTI 160318P00125000 P 03/18/16 125.0 10.60 13.90
BTI 160318P00130000 P 03/18/16 130.0 14.60 17.70
BTI 160318P00135000 P 03/18/16 135.0 19.20 22.00
BTI 160318P00140000 P 03/18/16 140.0 24.00 26.50
BTI 160318P00145000 P 03/18/16 145.0 28.80 31.20
BTI 160318P00150000 P 03/18/16 150.0 33.80 36.10
BTI 160318P00155000 P 03/18/16 155.0 38.70 41.00
BTI 160318P00160000 P 03/18/16 160.0 43.70 46.00
BTI 160318P00165000 P 03/18/16 165.0 48.70 51.00

OPRA data is delayed 15 minutes.