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 (2016-04-22)Premium Content

British American Tobacco Plc (BTI)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 160520C00065000 C 05/20/16 65.0 55.10 59.50
BTI 160520C00070000 C 05/20/16 70.0 49.90 54.40
BTI 160520C00075000 C 05/20/16 75.0 44.80 49.30
BTI 160520C00080000 C 05/20/16 80.0 40.50 44.30
BTI 160520C00085000 C 05/20/16 85.0 35.70 40.00
BTI 160520C00090000 C 05/20/16 90.0 30.50 34.30
BTI 160520C00095000 C 05/20/16 95.0 25.70 30.00
BTI 160520C00100000 C 05/20/16 100.0 20.70 24.50
BTI 160520C00105000 C 05/20/16 105.0 15.70 19.50
BTI 160520C00110000 C 05/20/16 110.0 10.50 14.20
BTI 160520C00115000 C 05/20/16 115.0 5.00 9.30
BTI 160520C00120000 C 05/20/16 120.0 3.10 3.50
BTI 160520C00125000 C 05/20/16 125.0 0.65 0.90
BTI 160520C00130000 C 05/20/16 130.0 0.00 0.20
BTI 160520C00135000 C 05/20/16 135.0 0.00 0.45
BTI 160520C00140000 C 05/20/16 140.0 0.00 0.45
BTI 160520C00145000 C 05/20/16 145.0 0.00 0.45
BTI 160520C00150000 C 05/20/16 150.0 0.00 1.00
BTI 160520C00155000 C 05/20/16 155.0 0.00 1.00
BTI 160520C00160000 C 05/20/16 160.0 0.00 1.00
BTI 160520C00165000 C 05/20/16 165.0 0.00 0.45
BTI 160520P00065000 P 05/20/16 65.0 0.00 0.50
BTI 160520P00070000 P 05/20/16 70.0 0.00 3.00
BTI 160520P00075000 P 05/20/16 75.0 0.00 0.50
BTI 160520P00080000 P 05/20/16 80.0 0.00 0.50
BTI 160520P00085000 P 05/20/16 85.0 0.00 0.45
BTI 160520P00090000 P 05/20/16 90.0 0.00 0.45
BTI 160520P00095000 P 05/20/16 95.0 0.00 0.50
BTI 160520P00100000 P 05/20/16 100.0 0.00 0.45
BTI 160520P00105000 P 05/20/16 105.0 0.00 0.30
BTI 160520P00110000 P 05/20/16 110.0 0.00 0.50
BTI 160520P00115000 P 05/20/16 115.0 0.00 0.45
BTI 160520P00120000 P 05/20/16 120.0 0.95 1.25
BTI 160520P00125000 P 05/20/16 125.0 3.30 4.00
BTI 160520P00130000 P 05/20/16 130.0 6.20 9.80
BTI 160520P00135000 P 05/20/16 135.0 11.20 15.00
BTI 160520P00140000 P 05/20/16 140.0 16.00 19.30
BTI 160520P00145000 P 05/20/16 145.0 21.10 25.00
BTI 160520P00150000 P 05/20/16 150.0 26.10 29.30
BTI 160520P00155000 P 05/20/16 155.0 31.10 34.30
BTI 160520P00160000 P 05/20/16 160.0 36.10 40.00
BTI 160520P00165000 P 05/20/16 165.0 41.10 44.20
BTI 160617C00065000 C 06/17/16 65.0 55.20 59.50
BTI 160617C00070000 C 06/17/16 70.0 50.50 54.50
BTI 160617C00075000 C 06/17/16 75.0 45.50 49.30
BTI 160617C00080000 C 06/17/16 80.0 40.10 44.30
BTI 160617C00085000 C 06/17/16 85.0 35.50 39.30
BTI 160617C00090000 C 06/17/16 90.0 30.00 34.00
BTI 160617C00095000 C 06/17/16 95.0 25.40 29.10
BTI 160617C00100000 C 06/17/16 100.0 20.80 24.40
BTI 160617C00105000 C 06/17/16 105.0 15.60 19.70
BTI 160617C00110000 C 06/17/16 110.0 10.50 15.00
BTI 160617C00115000 C 06/17/16 115.0 7.90 8.50
BTI 160617C00120000 C 06/17/16 120.0 4.10 4.60
BTI 160617C00125000 C 06/17/16 125.0 1.65 1.95
BTI 160617C00130000 C 06/17/16 130.0 0.40 0.65
BTI 160617C00135000 C 06/17/16 135.0 0.00 0.50
BTI 160617C00140000 C 06/17/16 140.0 0.00 0.50
BTI 160617C00145000 C 06/17/16 145.0 0.00 0.45
BTI 160617C00150000 C 06/17/16 150.0 0.00 0.45
BTI 160617C00155000 C 06/17/16 155.0 0.00 0.45
BTI 160617C00160000 C 06/17/16 160.0 0.00 0.45
BTI 160617C00165000 C 06/17/16 165.0 0.00 0.45
BTI 160617P00065000 P 06/17/16 65.0 0.00 0.45
BTI 160617P00070000 P 06/17/16 70.0 0.00 0.45
BTI 160617P00075000 P 06/17/16 75.0 0.00 0.50
BTI 160617P00080000 P 06/17/16 80.0 0.00 0.45
BTI 160617P00085000 P 06/17/16 85.0 0.00 0.45
BTI 160617P00090000 P 06/17/16 90.0 0.00 0.50
BTI 160617P00095000 P 06/17/16 95.0 0.00 0.50
BTI 160617P00100000 P 06/17/16 100.0 0.00 0.15
BTI 160617P00105000 P 06/17/16 105.0 0.10 0.30
BTI 160617P00110000 P 06/17/16 110.0 0.45 0.55
BTI 160617P00115000 P 06/17/16 115.0 0.85 1.05
BTI 160617P00120000 P 06/17/16 120.0 2.05 2.40
BTI 160617P00125000 P 06/17/16 125.0 4.30 4.80
BTI 160617P00130000 P 06/17/16 130.0 7.80 8.90
BTI 160617P00135000 P 06/17/16 135.0 10.50 14.50
BTI 160617P00140000 P 06/17/16 140.0 15.60 20.00
BTI 160617P00145000 P 06/17/16 145.0 21.00 24.50
BTI 160617P00150000 P 06/17/16 150.0 25.50 29.50
BTI 160617P00155000 P 06/17/16 155.0 31.10 34.70
BTI 160617P00160000 P 06/17/16 160.0 35.50 39.40
BTI 160617P00165000 P 06/17/16 165.0 40.50 44.80
BTI 160916C00055000 C 09/16/16 55.0 65.50 69.50
BTI 160916C00060000 C 09/16/16 60.0 59.90 64.00
BTI 160916C00065000 C 09/16/16 65.0 54.80 59.10
BTI 160916C00070000 C 09/16/16 70.0 49.70 54.30
BTI 160916C00075000 C 09/16/16 75.0 45.00 49.10
BTI 160916C00080000 C 09/16/16 80.0 40.00 44.10
BTI 160916C00085000 C 09/16/16 85.0 35.10 39.20
BTI 160916C00090000 C 09/16/16 90.0 30.20 34.30
BTI 160916C00095000 C 09/16/16 95.0 25.00 29.40
BTI 160916C00100000 C 09/16/16 100.0 21.10 25.00
BTI 160916C00105000 C 09/16/16 105.0 16.60 20.30
BTI 160916C00110000 C 09/16/16 110.0 13.30 14.30
BTI 160916C00115000 C 09/16/16 115.0 9.20 10.40
BTI 160916C00120000 C 09/16/16 120.0 5.90 6.60
BTI 160916C00125000 C 09/16/16 125.0 3.30 4.00
BTI 160916C00130000 C 09/16/16 130.0 0.40 2.65
BTI 160916C00135000 C 09/16/16 135.0 0.00 2.95
BTI 160916C00140000 C 09/16/16 140.0 0.00 2.10
BTI 160916C00145000 C 09/16/16 145.0 0.00 0.50
BTI 160916C00150000 C 09/16/16 150.0 0.00 0.55
BTI 160916C00155000 C 09/16/16 155.0 0.00 0.50
BTI 160916P00055000 P 09/16/16 55.0 0.00 0.50
BTI 160916P00060000 P 09/16/16 60.0 0.00 0.50
BTI 160916P00065000 P 09/16/16 65.0 0.00 0.50
BTI 160916P00070000 P 09/16/16 70.0 0.00 0.50
BTI 160916P00075000 P 09/16/16 75.0 0.00 0.50
BTI 160916P00080000 P 09/16/16 80.0 0.00 0.50
BTI 160916P00085000 P 09/16/16 85.0 0.15 0.50
BTI 160916P00090000 P 09/16/16 90.0 0.25 0.40
BTI 160916P00095000 P 09/16/16 95.0 0.30 0.60
BTI 160916P00100000 P 09/16/16 100.0 0.60 0.90
BTI 160916P00105000 P 09/16/16 105.0 1.05 1.45
BTI 160916P00110000 P 09/16/16 110.0 1.85 2.20
BTI 160916P00115000 P 09/16/16 115.0 3.10 3.70
BTI 160916P00120000 P 09/16/16 120.0 4.00 5.50
BTI 160916P00125000 P 09/16/16 125.0 5.20 9.80
BTI 160916P00130000 P 09/16/16 130.0 8.50 12.80
BTI 160916P00135000 P 09/16/16 135.0 13.30 16.70
BTI 160916P00140000 P 09/16/16 140.0 17.90 21.20
BTI 160916P00145000 P 09/16/16 145.0 22.20 25.90
BTI 160916P00150000 P 09/16/16 150.0 27.10 30.90
BTI 160916P00155000 P 09/16/16 155.0 32.10 35.80
BTI 161216C00070000 C 12/16/16 70.0 50.80 54.40
BTI 161216C00075000 C 12/16/16 75.0 45.50 49.00
BTI 161216C00080000 C 12/16/16 80.0 40.60 44.80
BTI 161216C00085000 C 12/16/16 85.0 35.60 39.10
BTI 161216C00090000 C 12/16/16 90.0 30.60 34.80
BTI 161216C00095000 C 12/16/16 95.0 26.10 29.60
BTI 161216C00100000 C 12/16/16 100.0 21.90 25.40
BTI 161216C00105000 C 12/16/16 105.0 16.50 21.00
BTI 161216C00110000 C 12/16/16 110.0 12.50 16.80
BTI 161216C00115000 C 12/16/16 115.0 8.80 11.80
BTI 161216C00120000 C 12/16/16 120.0 5.70 9.80
BTI 161216C00125000 C 12/16/16 125.0 4.50 5.90
BTI 161216C00130000 C 12/16/16 130.0 2.20 4.90
BTI 161216C00135000 C 12/16/16 135.0 0.95 3.00
BTI 161216C00140000 C 12/16/16 140.0 0.20 1.60
BTI 161216C00145000 C 12/16/16 145.0 0.15 1.05
BTI 161216C00150000 C 12/16/16 150.0 0.00 0.65
BTI 161216C00155000 C 12/16/16 155.0 0.00 0.50
BTI 161216C00160000 C 12/16/16 160.0 0.00 0.50
BTI 161216C00165000 C 12/16/16 165.0 0.00 0.50
BTI 161216C00170000 C 12/16/16 170.0 0.00 0.50
BTI 161216P00070000 P 12/16/16 70.0 0.00 0.50
BTI 161216P00075000 P 12/16/16 75.0 0.00 0.50
BTI 161216P00080000 P 12/16/16 80.0 0.00 0.65
BTI 161216P00085000 P 12/16/16 85.0 0.05 0.75
BTI 161216P00090000 P 12/16/16 90.0 0.25 2.30
BTI 161216P00095000 P 12/16/16 95.0 0.50 3.10
BTI 161216P00100000 P 12/16/16 100.0 0.35 3.30
BTI 161216P00105000 P 12/16/16 105.0 1.45 3.80
BTI 161216P00110000 P 12/16/16 110.0 2.30 3.70
BTI 161216P00115000 P 12/16/16 115.0 3.50 5.30
BTI 161216P00120000 P 12/16/16 120.0 5.30 7.40
BTI 161216P00125000 P 12/16/16 125.0 7.70 10.20
BTI 161216P00130000 P 12/16/16 130.0 9.90 13.70
BTI 161216P00135000 P 12/16/16 135.0 13.60 18.00
BTI 161216P00140000 P 12/16/16 140.0 17.80 22.00
BTI 161216P00145000 P 12/16/16 145.0 22.50 26.50
BTI 161216P00150000 P 12/16/16 150.0 27.90 31.30
BTI 161216P00155000 P 12/16/16 155.0 32.80 36.20
BTI 161216P00160000 P 12/16/16 160.0 37.70 41.20
BTI 161216P00165000 P 12/16/16 165.0 42.70 46.10
BTI 161216P00170000 P 12/16/16 170.0 47.60 50.80

OPRA data is delayed 15 minutes.