Value Line - The Most Trusted Name in Investment Research - Stock Quotes
British American Tobacco Plc (BTI)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 180518C00030000 C May 18, 2018 30.0 21.40 22.80
BTI 180518C00035000 C May 18, 2018 35.0 16.20 18.00
BTI 180518C00040000 C May 18, 2018 40.0 11.60 12.90
BTI 180518C00045000 C May 18, 2018 45.0 6.90 7.60
BTI 180518C00050000 C May 18, 2018 50.0 2.55 3.00
BTI 180518C00055000 C May 18, 2018 55.0 0.35 0.50
BTI 180518C00060000 C May 18, 2018 60.0 0.00 0.10
BTI 180518C00065000 C May 18, 2018 65.0 0.00 0.15
BTI 180518C00070000 C May 18, 2018 70.0 0.00 0.05
BTI 180518C00075000 C May 18, 2018 75.0 0.00 0.05
BTI 180518C00080000 C May 18, 2018 80.0 0.00 0.05
BTI 180518C00085000 C May 18, 2018 85.0 0.00 0.05
BTI 180518P00030000 P May 18, 2018 30.0 0.00 0.20
BTI 180518P00035000 P May 18, 2018 35.0 0.00 0.10
BTI 180518P00040000 P May 18, 2018 40.0 0.00 0.10
BTI 180518P00045000 P May 18, 2018 45.0 0.05 0.15
BTI 180518P00050000 P May 18, 2018 50.0 0.60 0.70
BTI 180518P00055000 P May 18, 2018 55.0 3.00 3.60
BTI 180518P00060000 P May 18, 2018 60.0 7.30 8.60
BTI 180518P00065000 P May 18, 2018 65.0 12.30 13.80
BTI 180518P00070000 P May 18, 2018 70.0 17.00 18.80
BTI 180518P00075000 P May 18, 2018 75.0 22.30 23.80
BTI 180518P00080000 P May 18, 2018 80.0 27.00 29.10
BTI 180518P00085000 P May 18, 2018 85.0 32.30 33.80
BTI 180615C00035000 C Jun 15, 2018 35.0 16.50 18.20
BTI 180615C00040000 C Jun 15, 2018 40.0 11.60 13.00
BTI 180615C00045000 C Jun 15, 2018 45.0 7.10 7.80
BTI 180615C00050000 C Jun 15, 2018 50.0 2.95 3.40
BTI 180615C00055000 C Jun 15, 2018 55.0 0.65 0.85
BTI 180615C00060000 C Jun 15, 2018 60.0 0.05 0.20
BTI 180615C00065000 C Jun 15, 2018 65.0 0.00 0.10
BTI 180615C00070000 C Jun 15, 2018 70.0 0.00 0.05
BTI 180615C00075000 C Jun 15, 2018 75.0 0.00 0.05
BTI 180615C00080000 C Jun 15, 2018 80.0 0.00 0.05
BTI 180615C00085000 C Jun 15, 2018 85.0 0.00 0.05
BTI 180615C00090000 C Jun 15, 2018 90.0 0.00 0.05
BTI 180615C00095000 C Jun 15, 2018 95.0 0.00 0.05
BTI 180615P00035000 P Jun 15, 2018 35.0 0.00 0.10
BTI 180615P00040000 P Jun 15, 2018 40.0 0.05 0.15
BTI 180615P00045000 P Jun 15, 2018 45.0 0.15 0.30
BTI 180615P00050000 P Jun 15, 2018 50.0 0.90 1.10
BTI 180615P00055000 P Jun 15, 2018 55.0 3.40 3.80
BTI 180615P00060000 P Jun 15, 2018 60.0 7.50 8.60
BTI 180615P00065000 P Jun 15, 2018 65.0 12.50 13.80
BTI 180615P00070000 P Jun 15, 2018 70.0 17.00 18.70
BTI 180615P00075000 P Jun 15, 2018 75.0 22.30 24.00
BTI 180615P00080000 P Jun 15, 2018 80.0 27.10 28.90
BTI 180615P00085000 P Jun 15, 2018 85.0 32.00 34.00
BTI 180615P00090000 P Jun 15, 2018 90.0 37.30 40.40
BTI 180615P00095000 P Jun 15, 2018 95.0 42.50 43.80
BTI 180921C00035000 C Sep 21, 2018 35.0 16.80 17.80
BTI 180921C00040000 C Sep 21, 2018 40.0 12.10 13.00
BTI 180921C00045000 C Sep 21, 2018 45.0 7.80 8.20
BTI 180921C00050000 C Sep 21, 2018 50.0 4.00 4.40
BTI 180921C00055000 C Sep 21, 2018 55.0 1.65 1.90
BTI 180921C00060000 C Sep 21, 2018 60.0 0.50 0.65
BTI 180921C00065000 C Sep 21, 2018 65.0 0.10 0.25
BTI 180921C00070000 C Sep 21, 2018 70.0 0.05 0.15
BTI 180921C00075000 C Sep 21, 2018 75.0 0.00 0.15
BTI 180921C00080000 C Sep 21, 2018 80.0 0.00 0.15
BTI 180921C00085000 C Sep 21, 2018 85.0 0.00 0.10
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 0.15 0.25
BTI 180921P00040000 P Sep 21, 2018 40.0 0.35 0.45
BTI 180921P00045000 P Sep 21, 2018 45.0 0.85 1.00
BTI 180921P00050000 P Sep 21, 2018 50.0 2.05 2.30
BTI 180921P00055000 P Sep 21, 2018 55.0 4.70 5.00
BTI 180921P00060000 P Sep 21, 2018 60.0 8.30 8.90
BTI 180921P00065000 P Sep 21, 2018 65.0 13.00 14.30
BTI 180921P00070000 P Sep 21, 2018 70.0 17.50 19.00
BTI 180921P00075000 P Sep 21, 2018 75.0 22.50 23.80
BTI 180921P00080000 P Sep 21, 2018 80.0 27.60 28.50
BTI 180921P00085000 P Sep 21, 2018 85.0 31.90 34.50
BTI 180921P00090000 P Sep 21, 2018 90.0 36.00 40.40
BTI 180921P00095000 P Sep 21, 2018 95.0 41.00 45.20
BTI 180921P00100000 P Sep 21, 2018 100.0 47.50 48.90
BTI 181221C00030000 C Dec 21, 2018 30.0 21.30 22.60
BTI 181221C00035000 C Dec 21, 2018 35.0 16.60 17.80
BTI 181221C00040000 C Dec 21, 2018 40.0 12.10 13.10
BTI 181221C00045000 C Dec 21, 2018 45.0 8.10 8.70
BTI 181221C00050000 C Dec 21, 2018 50.0 4.70 5.00
BTI 181221C00055000 C Dec 21, 2018 55.0 2.25 2.55
BTI 181221C00060000 C Dec 21, 2018 60.0 0.95 1.10
BTI 181221C00065000 C Dec 21, 2018 65.0 0.30 0.45
BTI 181221C00070000 C Dec 21, 2018 70.0 0.00 0.20
BTI 181221C00075000 C Dec 21, 2018 75.0 0.00 0.10
BTI 181221C00080000 C Dec 21, 2018 80.0 0.00 2.00
BTI 181221P00030000 P Dec 21, 2018 30.0 0.15 0.25
BTI 181221P00035000 P Dec 21, 2018 35.0 0.30 0.45
BTI 181221P00040000 P Dec 21, 2018 40.0 0.65 0.80
BTI 181221P00045000 P Dec 21, 2018 45.0 1.45 1.60
BTI 181221P00050000 P Dec 21, 2018 50.0 2.95 3.20
BTI 181221P00055000 P Dec 21, 2018 55.0 5.50 5.90
BTI 181221P00060000 P Dec 21, 2018 60.0 8.60 9.90
BTI 181221P00065000 P Dec 21, 2018 65.0 13.00 14.40
BTI 181221P00070000 P Dec 21, 2018 70.0 16.90 20.40
BTI 181221P00075000 P Dec 21, 2018 75.0 21.40 25.40
BTI 181221P00080000 P Dec 21, 2018 80.0 27.10 29.80
BTI 190118C00040000 C Jan 18, 2019 40.0 12.10 13.10
BTI 190118C00045000 C Jan 18, 2019 45.0 7.80 8.60
BTI 190118C00050000 C Jan 18, 2019 50.0 4.60 5.10
BTI 190118C00055000 C Jan 18, 2019 55.0 2.25 2.70
BTI 190118C00060000 C Jan 18, 2019 60.0 1.05 1.45
BTI 190118C00065000 C Jan 18, 2019 65.0 0.35 0.55
BTI 190118C00070000 C Jan 18, 2019 70.0 0.15 0.25
BTI 190118C00075000 C Jan 18, 2019 75.0 0.00 0.10
BTI 190118C00080000 C Jan 18, 2019 80.0 0.00 0.15
BTI 190118C00085000 C Jan 18, 2019 85.0 0.00 0.15
BTI 190118P00040000 P Jan 18, 2019 40.0 0.80 0.95
BTI 190118P00045000 P Jan 18, 2019 45.0 1.60 1.85
BTI 190118P00050000 P Jan 18, 2019 50.0 3.20 3.50
BTI 190118P00055000 P Jan 18, 2019 55.0 5.80 6.20
BTI 190118P00060000 P Jan 18, 2019 60.0 9.50 10.10
BTI 190118P00065000 P Jan 18, 2019 65.0 13.50 14.80
BTI 190118P00070000 P Jan 18, 2019 70.0 18.20 19.60
BTI 190118P00075000 P Jan 18, 2019 75.0 22.50 24.70
BTI 190118P00080000 P Jan 18, 2019 80.0 27.30 30.10
BTI 190118P00085000 P Jan 18, 2019 85.0 32.50 34.60
BTI 200117C00035000 C Jan 17, 2020 35.0 16.10 18.50
BTI 200117C00040000 C Jan 17, 2020 40.0 12.70 13.50
BTI 200117C00045000 C Jan 17, 2020 45.0 8.70 10.50
BTI 200117C00050000 C Jan 17, 2020 50.0 5.90 7.00
BTI 200117C00055000 C Jan 17, 2020 55.0 3.80 4.80
BTI 200117C00060000 C Jan 17, 2020 60.0 2.25 3.40
BTI 200117C00065000 C Jan 17, 2020 65.0 1.50 2.20
BTI 200117C00070000 C Jan 17, 2020 70.0 0.80 1.45
BTI 200117C00075000 C Jan 17, 2020 75.0 0.40 0.90
BTI 200117C00080000 C Jan 17, 2020 80.0 0.15 0.65
BTI 200117C00085000 C Jan 17, 2020 85.0 0.00 0.50
BTI 200117C00090000 C Jan 17, 2020 90.0 0.00 0.70
BTI 200117C00095000 C Jan 17, 2020 95.0 0.00 0.40
BTI 200117P00035000 P Jan 17, 2020 35.0 1.25 1.50
BTI 200117P00040000 P Jan 17, 2020 40.0 2.10 2.85
BTI 200117P00045000 P Jan 17, 2020 45.0 3.50 4.40
BTI 200117P00050000 P Jan 17, 2020 50.0 5.40 6.70
BTI 200117P00055000 P Jan 17, 2020 55.0 8.00 9.60
BTI 200117P00060000 P Jan 17, 2020 60.0 11.10 13.00
BTI 200117P00065000 P Jan 17, 2020 65.0 14.40 17.00
BTI 200117P00070000 P Jan 17, 2020 70.0 18.10 21.60
BTI 200117P00075000 P Jan 17, 2020 75.0 22.00 26.50
BTI 200117P00080000 P Jan 17, 2020 80.0 26.50 30.80
BTI 200117P00085000 P Jan 17, 2020 85.0 31.20 35.90
BTI 200117P00090000 P Jan 17, 2020 90.0 36.10 40.60
BTI 200117P00095000 P Jan 17, 2020 95.0 41.30 45.30
OPRA data is delayed 15 minutes.