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 (2017-07-21)Premium Content

British American Tobacco Plc (BTI)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 170915C00032500 C 09/15/17 32.5 28.10 28.60
BTI 170915C00035000 C 09/15/17 35.0 25.30 28.00
BTI 170915C00037500 C 09/15/17 37.5 22.80 25.70
BTI 170915C00040000 C 09/15/17 40.0 20.30 23.20
BTI 170915C00042500 C 09/15/17 42.5 17.80 20.70
BTI 170915C00045000 C 09/15/17 45.0 15.60 18.30
BTI 170915C00047500 C 09/15/17 47.5 13.00 15.50
BTI 170915C00050000 C 09/15/17 50.0 10.50 12.40
BTI 170915C00052500 C 09/15/17 52.5 8.00 10.90
BTI 170915C00055000 C 09/15/17 55.0 5.90 6.50
BTI 170915C00057500 C 09/15/17 57.5 3.70 4.00
BTI 170915C00060000 C 09/15/17 60.0 1.90 2.15
BTI 170915C00062500 C 09/15/17 62.5 0.70 0.90
BTI 170915C00065000 C 09/15/17 65.0 0.25 0.35
BTI 170915C00067500 C 09/15/17 67.5 0.00 0.15
BTI 170915C00070000 C 09/15/17 70.0 0.00 0.05
BTI 170915C00072500 C 09/15/17 72.5 0.00 0.05
BTI 170915C00075000 C 09/15/17 75.0 0.00 0.05
BTI 170915C00077500 C 09/15/17 77.5 0.00 0.05
BTI 170915C00080000 C 09/15/17 80.0 0.00 0.05
BTI 170915C00082500 C 09/15/17 82.5 0.00 0.05
BTI 170915P00032500 P 09/15/17 32.5 0.00 0.05
BTI 170915P00035000 P 09/15/17 35.0 0.00 0.05
BTI 170915P00037500 P 09/15/17 37.5 0.00 0.05
BTI 170915P00040000 P 09/15/17 40.0 0.00 0.05
BTI 170915P00042500 P 09/15/17 42.5 0.00 0.05
BTI 170915P00045000 P 09/15/17 45.0 0.00 0.10
BTI 170915P00047500 P 09/15/17 47.5 0.00 0.05
BTI 170915P00050000 P 09/15/17 50.0 0.00 0.10
BTI 170915P00052500 P 09/15/17 52.5 0.05 0.15
BTI 170915P00055000 P 09/15/17 55.0 0.15 0.25
BTI 170915P00057500 P 09/15/17 57.5 0.40 0.50
BTI 170915P00060000 P 09/15/17 60.0 1.00 1.20
BTI 170915P00062500 P 09/15/17 62.5 2.35 2.45
BTI 170915P00065000 P 09/15/17 65.0 4.10 4.50
BTI 170915P00067500 P 09/15/17 67.5 6.50 6.90
BTI 170915P00070000 P 09/15/17 70.0 9.00 9.30
BTI 170915P00072500 P 09/15/17 72.5 11.50 11.90
BTI 170915P00075000 P 09/15/17 75.0 14.00 14.40
BTI 170915P00077500 P 09/15/17 77.5 16.50 16.80
BTI 170915P00080000 P 09/15/17 80.0 19.00 20.60
BTI 170915P00082500 P 09/15/17 82.5 21.50 21.80
BTI 171215C00035000 C 12/15/17 35.0 25.70 26.30
BTI 171215C00040000 C 12/15/17 40.0 20.70 23.50
BTI 171215C00045000 C 12/15/17 45.0 15.40 18.60
BTI 171215C00050000 C 12/15/17 50.0 10.70 12.90
BTI 171215C00055000 C 12/15/17 55.0 7.00 7.70
BTI 171215C00060000 C 12/15/17 60.0 3.50 4.00
BTI 171215C00065000 C 12/15/17 65.0 1.40 1.65
BTI 171215C00070000 C 12/15/17 70.0 0.45 0.60
BTI 171215C00075000 C 12/15/17 75.0 0.10 0.20
BTI 171215C00080000 C 12/15/17 80.0 0.00 0.10
BTI 171215C00085000 C 12/15/17 85.0 0.00 0.10
BTI 171215C00090000 C 12/15/17 90.0 0.00 0.05
BTI 171215C00095000 C 12/15/17 95.0 0.00 0.05
BTI 171215C00100000 C 12/15/17 100.0 0.00 0.05
BTI 171215P00035000 P 12/15/17 35.0 0.00 0.05
BTI 171215P00040000 P 12/15/17 40.0 0.05 0.20
BTI 171215P00045000 P 12/15/17 45.0 0.15 0.35
BTI 171215P00050000 P 12/15/17 50.0 0.45 0.60
BTI 171215P00055000 P 12/15/17 55.0 1.05 1.30
BTI 171215P00060000 P 12/15/17 60.0 2.50 2.80
BTI 171215P00065000 P 12/15/17 65.0 5.20 5.60
BTI 171215P00070000 P 12/15/17 70.0 9.10 9.60
BTI 171215P00075000 P 12/15/17 75.0 14.00 16.30
BTI 171215P00080000 P 12/15/17 80.0 18.90 21.20
BTI 171215P00085000 P 12/15/17 85.0 23.90 26.30
BTI 171215P00090000 P 12/15/17 90.0 29.00 31.30
BTI 171215P00095000 P 12/15/17 95.0 32.50 36.30
BTI 171215P00100000 P 12/15/17 100.0 39.00 39.40
BTI 180316C00035000 C 03/16/18 35.0 24.00 27.40
BTI 180316C00040000 C 03/16/18 40.0 19.10 23.80
BTI 180316C00045000 C 03/16/18 45.0 14.40 19.00
BTI 180316C00050000 C 03/16/18 50.0 10.50 13.70
BTI 180316C00055000 C 03/16/18 55.0 7.80 8.60
BTI 180316C00060000 C 03/16/18 60.0 4.60 5.00
BTI 180316C00065000 C 03/16/18 65.0 2.50 2.90
BTI 180316C00070000 C 03/16/18 70.0 1.05 1.50
BTI 180316C00075000 C 03/16/18 75.0 0.45 0.65
BTI 180316C00080000 C 03/16/18 80.0 0.10 0.35
BTI 180316C00085000 C 03/16/18 85.0 0.00 0.20
BTI 180316C00090000 C 03/16/18 90.0 0.00 0.15
BTI 180316C00095000 C 03/16/18 95.0 0.00 0.15
BTI 180316C00100000 C 03/16/18 100.0 0.00 0.10
BTI 180316C00105000 C 03/16/18 105.0 0.00 0.15
BTI 180316P00035000 P 03/16/18 35.0 0.00 0.25
BTI 180316P00040000 P 03/16/18 40.0 0.15 0.40
BTI 180316P00045000 P 03/16/18 45.0 0.35 0.70
BTI 180316P00050000 P 03/16/18 50.0 0.85 1.20
BTI 180316P00055000 P 03/16/18 55.0 1.85 2.30
BTI 180316P00060000 P 03/16/18 60.0 3.50 4.20
BTI 180316P00065000 P 03/16/18 65.0 5.80 7.50
BTI 180316P00070000 P 03/16/18 70.0 9.60 11.20
BTI 180316P00075000 P 03/16/18 75.0 12.90 16.80
BTI 180316P00080000 P 03/16/18 80.0 17.70 21.70
BTI 180316P00085000 P 03/16/18 85.0 22.50 26.80
BTI 180316P00090000 P 03/16/18 90.0 27.30 31.50
BTI 180316P00095000 P 03/16/18 95.0 32.30 36.50
BTI 180316P00100000 P 03/16/18 100.0 37.30 41.50
BTI 180316P00105000 P 03/16/18 105.0 43.50 46.20

OPRA data is delayed 15 minutes.