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 (2016-07-22)Premium Content

British American Tobacco Plc (BTI)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 160916C00055000 C 09/16/16 55.0 69.70 74.00
BTI 160916C00060000 C 09/16/16 60.0 64.20 68.50
BTI 160916C00065000 C 09/16/16 65.0 58.70 63.50
BTI 160916C00070000 C 09/16/16 70.0 54.20 58.50
BTI 160916C00075000 C 09/16/16 75.0 48.80 53.50
BTI 160916C00080000 C 09/16/16 80.0 44.30 48.50
BTI 160916C00085000 C 09/16/16 85.0 39.30 43.50
BTI 160916C00090000 C 09/16/16 90.0 34.30 38.50
BTI 160916C00095000 C 09/16/16 95.0 29.30 33.50
BTI 160916C00100000 C 09/16/16 100.0 25.00 29.00
BTI 160916C00105000 C 09/16/16 105.0 20.00 24.00
BTI 160916C00110000 C 09/16/16 110.0 15.00 19.00
BTI 160916C00115000 C 09/16/16 115.0 10.00 14.00
BTI 160916C00120000 C 09/16/16 120.0 5.50 8.70
BTI 160916C00125000 C 09/16/16 125.0 2.30 2.70
BTI 160916C00130000 C 09/16/16 130.0 0.20 0.45
BTI 160916C00135000 C 09/16/16 135.0 0.00 0.50
BTI 160916C00140000 C 09/16/16 140.0 0.00 0.90
BTI 160916C00145000 C 09/16/16 145.0 0.00 5.00
BTI 160916C00150000 C 09/16/16 150.0 0.00 5.00
BTI 160916C00155000 C 09/16/16 155.0 0.00 0.90
BTI 160916P00055000 P 09/16/16 55.0 0.00 1.00
BTI 160916P00060000 P 09/16/16 60.0 0.00 5.00
BTI 160916P00065000 P 09/16/16 65.0 0.00 5.00
BTI 160916P00070000 P 09/16/16 70.0 0.00 5.00
BTI 160916P00075000 P 09/16/16 75.0 0.00 1.00
BTI 160916P00080000 P 09/16/16 80.0 0.00 2.10
BTI 160916P00085000 P 09/16/16 85.0 0.00 1.00
BTI 160916P00090000 P 09/16/16 90.0 0.00 1.00
BTI 160916P00095000 P 09/16/16 95.0 0.00 1.00
BTI 160916P00100000 P 09/16/16 100.0 0.00 1.00
BTI 160916P00105000 P 09/16/16 105.0 0.00 0.50
BTI 160916P00110000 P 09/16/16 110.0 0.00 0.50
BTI 160916P00115000 P 09/16/16 115.0 0.00 0.50
BTI 160916P00120000 P 09/16/16 120.0 0.05 0.60
BTI 160916P00125000 P 09/16/16 125.0 1.30 1.85
BTI 160916P00130000 P 09/16/16 130.0 3.30 5.20
BTI 160916P00135000 P 09/16/16 135.0 6.80 9.90
BTI 160916P00140000 P 09/16/16 140.0 11.00 15.00
BTI 160916P00145000 P 09/16/16 145.0 16.90 20.00
BTI 160916P00150000 P 09/16/16 150.0 21.00 25.00
BTI 160916P00155000 P 09/16/16 155.0 26.90 30.00
BTI 161021C00080000 C 10/21/16 80.0 44.50 48.50
BTI 161021C00085000 C 10/21/16 85.0 38.80 43.50
BTI 161021C00090000 C 10/21/16 90.0 34.20 38.50
BTI 161021C00095000 C 10/21/16 95.0 29.10 33.50
BTI 161021C00100000 C 10/21/16 100.0 24.20 28.50
BTI 161021C00105000 C 10/21/16 105.0 19.40 24.00
BTI 161021C00110000 C 10/21/16 110.0 15.00 19.00
BTI 161021C00115000 C 10/21/16 115.0 10.50 14.50
BTI 161021C00120000 C 10/21/16 120.0 7.10 7.80
BTI 161021C00125000 C 10/21/16 125.0 3.50 4.30
BTI 161021C00130000 C 10/21/16 130.0 1.20 1.90
BTI 161021C00135000 C 10/21/16 135.0 0.05 0.80
BTI 161021C00140000 C 10/21/16 140.0 0.00 5.00
BTI 161021C00145000 C 10/21/16 145.0 0.00 1.00
BTI 161021C00150000 C 10/21/16 150.0 0.00 5.00
BTI 161021C00155000 C 10/21/16 155.0 0.00 5.00
BTI 161021C00160000 C 10/21/16 160.0 0.00 1.25
BTI 161021C00165000 C 10/21/16 165.0 0.00 1.00
BTI 161021C00170000 C 10/21/16 170.0 0.00 5.00
BTI 161021C00175000 C 10/21/16 175.0 0.00 5.00
BTI 161021C00180000 C 10/21/16 180.0 0.00 0.70
BTI 161021P00080000 P 10/21/16 80.0 0.00 0.50
BTI 161021P00085000 P 10/21/16 85.0 0.00 5.00
BTI 161021P00090000 P 10/21/16 90.0 0.00 0.50
BTI 161021P00095000 P 10/21/16 95.0 0.00 0.50
BTI 161021P00100000 P 10/21/16 100.0 0.00 0.90
BTI 161021P00105000 P 10/21/16 105.0 0.00 5.00
BTI 161021P00110000 P 10/21/16 110.0 0.05 0.70
BTI 161021P00115000 P 10/21/16 115.0 0.60 1.00
BTI 161021P00120000 P 10/21/16 120.0 1.20 1.70
BTI 161021P00125000 P 10/21/16 125.0 2.60 3.20
BTI 161021P00130000 P 10/21/16 130.0 5.20 5.90
BTI 161021P00135000 P 10/21/16 135.0 6.50 10.50
BTI 161021P00140000 P 10/21/16 140.0 11.90 15.00
BTI 161021P00145000 P 10/21/16 145.0 16.50 20.00
BTI 161021P00150000 P 10/21/16 150.0 21.50 26.30
BTI 161021P00155000 P 10/21/16 155.0 26.50 31.30
BTI 161021P00160000 P 10/21/16 160.0 31.50 36.20
BTI 161021P00165000 P 10/21/16 165.0 36.50 41.20
BTI 161021P00170000 P 10/21/16 170.0 41.50 46.20
BTI 161021P00175000 P 10/21/16 175.0 46.50 51.20
BTI 161021P00180000 P 10/21/16 180.0 51.90 55.00
BTI 161216C00070000 C 12/16/16 70.0 55.00 59.00
BTI 161216C00075000 C 12/16/16 75.0 48.80 53.50
BTI 161216C00080000 C 12/16/16 80.0 44.00 48.50
BTI 161216C00085000 C 12/16/16 85.0 39.10 43.50
BTI 161216C00090000 C 12/16/16 90.0 34.40 39.00
BTI 161216C00095000 C 12/16/16 95.0 29.40 34.00
BTI 161216C00100000 C 12/16/16 100.0 24.50 29.00
BTI 161216C00105000 C 12/16/16 105.0 20.50 24.50
BTI 161216C00110000 C 12/16/16 110.0 15.50 19.50
BTI 161216C00115000 C 12/16/16 115.0 11.00 15.00
BTI 161216C00120000 C 12/16/16 120.0 8.40 10.50
BTI 161216C00125000 C 12/16/16 125.0 5.00 6.00
BTI 161216C00130000 C 12/16/16 130.0 2.55 3.50
BTI 161216C00135000 C 12/16/16 135.0 1.05 1.90
BTI 161216C00140000 C 12/16/16 140.0 0.15 1.40
BTI 161216C00145000 C 12/16/16 145.0 0.00 5.00
BTI 161216C00150000 C 12/16/16 150.0 0.00 0.85
BTI 161216C00155000 C 12/16/16 155.0 0.00 5.00
BTI 161216C00160000 C 12/16/16 160.0 0.00 5.00
BTI 161216C00165000 C 12/16/16 165.0 0.00 5.00
BTI 161216C00170000 C 12/16/16 170.0 0.00 1.25
BTI 161216P00070000 P 12/16/16 70.0 0.00 0.95
BTI 161216P00075000 P 12/16/16 75.0 0.00 5.00
BTI 161216P00080000 P 12/16/16 80.0 0.00 1.25
BTI 161216P00085000 P 12/16/16 85.0 0.00 5.00
BTI 161216P00090000 P 12/16/16 90.0 0.00 1.05
BTI 161216P00095000 P 12/16/16 95.0 0.00 1.15
BTI 161216P00100000 P 12/16/16 100.0 0.00 1.35
BTI 161216P00105000 P 12/16/16 105.0 0.05 1.50
BTI 161216P00110000 P 12/16/16 110.0 0.05 1.65
BTI 161216P00115000 P 12/16/16 115.0 1.35 1.85
BTI 161216P00120000 P 12/16/16 120.0 2.30 2.70
BTI 161216P00125000 P 12/16/16 125.0 3.80 4.60
BTI 161216P00130000 P 12/16/16 130.0 6.40 7.70
BTI 161216P00135000 P 12/16/16 135.0 7.50 11.50
BTI 161216P00140000 P 12/16/16 140.0 11.50 15.50
BTI 161216P00145000 P 12/16/16 145.0 16.50 20.50
BTI 161216P00150000 P 12/16/16 150.0 21.50 26.10
BTI 161216P00155000 P 12/16/16 155.0 26.50 31.10
BTI 161216P00160000 P 12/16/16 160.0 31.50 36.20
BTI 161216P00165000 P 12/16/16 165.0 36.50 41.20
BTI 161216P00170000 P 12/16/16 170.0 41.10 45.00
BTI 170317C00080000 C 03/17/17 80.0 45.00 49.00
BTI 170317C00085000 C 03/17/17 85.0 39.20 43.50
BTI 170317C00090000 C 03/17/17 90.0 34.40 39.00
BTI 170317C00095000 C 03/17/17 95.0 29.50 34.00
BTI 170317C00100000 C 03/17/17 100.0 25.50 29.50
BTI 170317C00105000 C 03/17/17 105.0 20.50 24.50
BTI 170317C00110000 C 03/17/17 110.0 16.00 20.50
BTI 170317C00115000 C 03/17/17 115.0 12.00 16.50
BTI 170317C00120000 C 03/17/17 120.0 9.80 12.50
BTI 170317C00125000 C 03/17/17 125.0 6.60 8.10
BTI 170317C00130000 C 03/17/17 130.0 4.10 5.60
BTI 170317C00135000 C 03/17/17 135.0 2.20 3.90
BTI 170317C00140000 C 03/17/17 140.0 1.05 2.50
BTI 170317C00145000 C 03/17/17 145.0 0.20 1.70
BTI 170317C00150000 C 03/17/17 150.0 0.00 5.00
BTI 170317C00155000 C 03/17/17 155.0 0.00 5.00
BTI 170317C00160000 C 03/17/17 160.0 0.00 5.00
BTI 170317C00165000 C 03/17/17 165.0 0.00 5.00
BTI 170317C00170000 C 03/17/17 170.0 0.00 5.00
BTI 170317C00175000 C 03/17/17 175.0 0.00 5.00
BTI 170317C00180000 C 03/17/17 180.0 0.00 0.50
BTI 170317P00080000 P 03/17/17 80.0 0.00 1.45
BTI 170317P00085000 P 03/17/17 85.0 0.00 2.35
BTI 170317P00090000 P 03/17/17 90.0 0.00 3.10
BTI 170317P00095000 P 03/17/17 95.0 0.20 1.95
BTI 170317P00100000 P 03/17/17 100.0 0.40 2.25
BTI 170317P00105000 P 03/17/17 105.0 1.40 1.65
BTI 170317P00110000 P 03/17/17 110.0 2.10 2.40
BTI 170317P00115000 P 03/17/17 115.0 3.10 4.20
BTI 170317P00120000 P 03/17/17 120.0 4.70 5.60
BTI 170317P00125000 P 03/17/17 125.0 6.80 8.10
BTI 170317P00130000 P 03/17/17 130.0 9.60 10.90
BTI 170317P00135000 P 03/17/17 135.0 12.00 15.00
BTI 170317P00140000 P 03/17/17 140.0 15.00 19.00
BTI 170317P00145000 P 03/17/17 145.0 19.20 23.00
BTI 170317P00150000 P 03/17/17 150.0 24.00 28.40
BTI 170317P00155000 P 03/17/17 155.0 29.00 33.80
BTI 170317P00160000 P 03/17/17 160.0 34.00 38.70
BTI 170317P00165000 P 03/17/17 165.0 39.00 43.90
BTI 170317P00170000 P 03/17/17 170.0 44.00 48.50
BTI 170317P00175000 P 03/17/17 175.0 49.00 53.80
BTI 170317P00180000 P 03/17/17 180.0 53.50 57.80

OPRA data is delayed 15 minutes.