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 (2015-04-24)Premium Content

British American Tobacco Plc (BTI)
As of May 26 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 150619C00060000 C 06/19/15 60.0 48.90 53.40
BTI 150619C00065000 C 06/19/15 65.0 43.90 48.50
BTI 150619C00070000 C 06/19/15 70.0 38.90 43.50
BTI 150619C00075000 C 06/19/15 75.0 33.90 38.50
BTI 150619C00080000 C 06/19/15 80.0 28.90 33.50
BTI 150619C00085000 C 06/19/15 85.0 23.90 28.50
BTI 150619C00090000 C 06/19/15 90.0 18.90 23.40
BTI 150619C00095000 C 06/19/15 95.0 14.00 18.30
BTI 150619C00100000 C 06/19/15 100.0 9.10 13.30
BTI 150619C00105000 C 06/19/15 105.0 4.50 7.80
BTI 150619C00110000 C 06/19/15 110.0 1.40 2.85
BTI 150619C00115000 C 06/19/15 115.0 0.40 0.70
BTI 150619C00120000 C 06/19/15 120.0 0.00 0.15
BTI 150619C00125000 C 06/19/15 125.0 0.00 0.50
BTI 150619C00130000 C 06/19/15 130.0 0.00 0.50
BTI 150619C00135000 C 06/19/15 135.0 0.00 0.50
BTI 150619C00140000 C 06/19/15 140.0 0.00 0.50
BTI 150619C00145000 C 06/19/15 145.0 0.00 0.50
BTI 150619C00150000 C 06/19/15 150.0 0.00 0.50
BTI 150619C00155000 C 06/19/15 155.0 0.00 0.50
BTI 150619C00160000 C 06/19/15 160.0 0.00 0.50
BTI 150619P00060000 P 06/19/15 60.0 0.00 0.50
BTI 150619P00065000 P 06/19/15 65.0 0.00 0.50
BTI 150619P00070000 P 06/19/15 70.0 0.00 0.50
BTI 150619P00075000 P 06/19/15 75.0 0.00 0.50
BTI 150619P00080000 P 06/19/15 80.0 0.00 0.50
BTI 150619P00085000 P 06/19/15 85.0 0.00 0.50
BTI 150619P00090000 P 06/19/15 90.0 0.00 0.50
BTI 150619P00095000 P 06/19/15 95.0 0.00 0.50
BTI 150619P00100000 P 06/19/15 100.0 0.00 0.50
BTI 150619P00105000 P 06/19/15 105.0 0.30 0.55
BTI 150619P00110000 P 06/19/15 110.0 1.00 1.90
BTI 150619P00115000 P 06/19/15 115.0 2.30 6.00
BTI 150619P00120000 P 06/19/15 120.0 8.10 9.80
BTI 150619P00125000 P 06/19/15 125.0 11.50 15.70
BTI 150619P00130000 P 06/19/15 130.0 16.50 20.90
BTI 150619P00135000 P 06/19/15 135.0 21.50 26.20
BTI 150619P00140000 P 06/19/15 140.0 26.50 31.20
BTI 150619P00145000 P 06/19/15 145.0 31.50 35.40
BTI 150619P00150000 P 06/19/15 150.0 36.50 40.40
BTI 150619P00155000 P 06/19/15 155.0 41.50 46.10
BTI 150619P00160000 P 06/19/15 160.0 46.50 50.40
BTI 150717C00065000 C 07/17/15 65.0 43.90 48.30
BTI 150717C00070000 C 07/17/15 70.0 38.90 43.50
BTI 150717C00075000 C 07/17/15 75.0 34.00 38.50
BTI 150717C00080000 C 07/17/15 80.0 29.00 33.50
BTI 150717C00085000 C 07/17/15 85.0 24.00 28.70
BTI 150717C00090000 C 07/17/15 90.0 19.10 23.40
BTI 150717C00095000 C 07/17/15 95.0 14.20 18.40
BTI 150717C00100000 C 07/17/15 100.0 9.40 13.90
BTI 150717C00105000 C 07/17/15 105.0 5.20 9.30
BTI 150717C00110000 C 07/17/15 110.0 2.40 4.40
BTI 150717C00115000 C 07/17/15 115.0 0.60 4.90
BTI 150717C00120000 C 07/17/15 120.0 0.10 0.95
BTI 150717C00125000 C 07/17/15 125.0 0.00 0.50
BTI 150717C00130000 C 07/17/15 130.0 0.00 0.50
BTI 150717C00135000 C 07/17/15 135.0 0.00 0.50
BTI 150717C00140000 C 07/17/15 140.0 0.00 0.50
BTI 150717C00145000 C 07/17/15 145.0 0.00 0.50
BTI 150717C00150000 C 07/17/15 150.0 0.00 0.50
BTI 150717C00155000 C 07/17/15 155.0 0.00 0.50
BTI 150717C00160000 C 07/17/15 160.0 0.00 0.50
BTI 150717C00165000 C 07/17/15 165.0 0.00 0.50
BTI 150717P00065000 P 07/17/15 65.0 0.00 0.50
BTI 150717P00070000 P 07/17/15 70.0 0.00 0.50
BTI 150717P00075000 P 07/17/15 75.0 0.00 0.50
BTI 150717P00080000 P 07/17/15 80.0 0.00 0.50
BTI 150717P00085000 P 07/17/15 85.0 0.00 0.50
BTI 150717P00090000 P 07/17/15 90.0 0.00 0.50
BTI 150717P00095000 P 07/17/15 95.0 0.00 2.75
BTI 150717P00100000 P 07/17/15 100.0 0.00 2.90
BTI 150717P00105000 P 07/17/15 105.0 0.00 1.45
BTI 150717P00110000 P 07/17/15 110.0 1.75 3.10
BTI 150717P00115000 P 07/17/15 115.0 3.60 6.00
BTI 150717P00120000 P 07/17/15 120.0 7.10 10.90
BTI 150717P00125000 P 07/17/15 125.0 11.80 15.80
BTI 150717P00130000 P 07/17/15 130.0 16.60 21.20
BTI 150717P00135000 P 07/17/15 135.0 21.60 26.20
BTI 150717P00140000 P 07/17/15 140.0 26.60 31.20
BTI 150717P00145000 P 07/17/15 145.0 31.60 36.20
BTI 150717P00150000 P 07/17/15 150.0 36.50 41.20
BTI 150717P00155000 P 07/17/15 155.0 41.50 46.20
BTI 150717P00160000 P 07/17/15 160.0 46.60 51.20
BTI 150717P00165000 P 07/17/15 165.0 51.50 55.60
BTI 150918C00060000 C 09/18/15 60.0 48.90 53.10
BTI 150918C00065000 C 09/18/15 65.0 43.90 48.50
BTI 150918C00070000 C 09/18/15 70.0 38.90 43.50
BTI 150918C00075000 C 09/18/15 75.0 34.00 38.40
BTI 150918C00080000 C 09/18/15 80.0 29.00 33.60
BTI 150918C00085000 C 09/18/15 85.0 24.10 28.60
BTI 150918C00090000 C 09/18/15 90.0 19.10 23.40
BTI 150918C00095000 C 09/18/15 95.0 14.20 18.70
BTI 150918C00100000 C 09/18/15 100.0 9.90 14.20
BTI 150918C00105000 C 09/18/15 105.0 6.30 9.10
BTI 150918C00110000 C 09/18/15 110.0 4.30 5.50
BTI 150918C00115000 C 09/18/15 115.0 2.20 3.00
BTI 150918C00120000 C 09/18/15 120.0 0.50 3.70
BTI 150918C00125000 C 09/18/15 125.0 0.15 4.80
BTI 150918C00130000 C 09/18/15 130.0 0.00 0.60
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 0.60
BTI 150918P00090000 P 09/18/15 90.0 0.00 4.90
BTI 150918P00095000 P 09/18/15 95.0 0.00 4.10
BTI 150918P00100000 P 09/18/15 100.0 0.90 1.75
BTI 150918P00105000 P 09/18/15 105.0 2.45 3.20
BTI 150918P00110000 P 09/18/15 110.0 4.20 5.90
BTI 150918P00115000 P 09/18/15 115.0 5.80 8.30
BTI 150918P00120000 P 09/18/15 120.0 9.90 13.30
BTI 150918P00125000 P 09/18/15 125.0 14.10 17.90
BTI 150918P00130000 P 09/18/15 130.0 18.70 22.90
BTI 150918P00135000 P 09/18/15 135.0 23.50 27.80
BTI 150918P00140000 P 09/18/15 140.0 28.40 32.40
BTI 150918P00145000 P 09/18/15 145.0 33.30 37.40
BTI 150918P00150000 P 09/18/15 150.0 38.30 42.40
BTI 150918P00155000 P 09/18/15 155.0 43.40 47.40
BTI 150918P00160000 P 09/18/15 160.0 48.30 52.30
BTI 151218C00060000 C 12/18/15 60.0 48.90 53.10
BTI 151218C00065000 C 12/18/15 65.0 43.90 48.50
BTI 151218C00070000 C 12/18/15 70.0 38.90 43.50
BTI 151218C00075000 C 12/18/15 75.0 34.00 38.30
BTI 151218C00080000 C 12/18/15 80.0 29.10 33.70
BTI 151218C00085000 C 12/18/15 85.0 24.10 28.40
BTI 151218C00090000 C 12/18/15 90.0 19.30 23.70
BTI 151218C00095000 C 12/18/15 95.0 15.10 19.30
BTI 151218C00100000 C 12/18/15 100.0 10.90 15.20
BTI 151218C00105000 C 12/18/15 105.0 7.20 10.40
BTI 151218C00110000 C 12/18/15 110.0 4.30 7.20
BTI 151218C00115000 C 12/18/15 115.0 3.40 4.70
BTI 151218C00120000 C 12/18/15 120.0 0.40 3.00
BTI 151218C00125000 C 12/18/15 125.0 1.05 3.50
BTI 151218C00130000 C 12/18/15 130.0 0.00 3.20
BTI 151218C00135000 C 12/18/15 135.0 0.10 1.05
BTI 151218C00140000 C 12/18/15 140.0 0.00 2.85
BTI 151218C00145000 C 12/18/15 145.0 0.00 2.75
BTI 151218C00150000 C 12/18/15 150.0 0.00 0.50
BTI 151218C00155000 C 12/18/15 155.0 0.00 0.50
BTI 151218C00160000 C 12/18/15 160.0 0.00 0.50
BTI 151218P00060000 P 12/18/15 60.0 0.00 0.50
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 3.10
BTI 151218P00080000 P 12/18/15 80.0 0.00 3.20
BTI 151218P00085000 P 12/18/15 85.0 0.00 3.40
BTI 151218P00090000 P 12/18/15 90.0 0.00 3.60
BTI 151218P00095000 P 12/18/15 95.0 0.70 2.80
BTI 151218P00100000 P 12/18/15 100.0 2.10 5.00
BTI 151218P00105000 P 12/18/15 105.0 3.50 6.50
BTI 151218P00110000 P 12/18/15 110.0 5.40 8.40
BTI 151218P00115000 P 12/18/15 115.0 7.50 11.00
BTI 151218P00120000 P 12/18/15 120.0 10.80 14.50
BTI 151218P00125000 P 12/18/15 125.0 14.70 18.40
BTI 151218P00130000 P 12/18/15 130.0 18.50 23.00
BTI 151218P00135000 P 12/18/15 135.0 23.80 27.50
BTI 151218P00140000 P 12/18/15 140.0 28.50 32.30
BTI 151218P00145000 P 12/18/15 145.0 33.50 37.40
BTI 151218P00150000 P 12/18/15 150.0 38.40 42.40
BTI 151218P00155000 P 12/18/15 155.0 43.30 47.40
BTI 151218P00160000 P 12/18/15 160.0 48.30 52.20

OPRA data is delayed 15 minutes.