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 (2017-04-21)Premium Content

British American Tobacco Plc (BTI)
As of Apr 26 2017 11:27AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 170519C00035000 C 05/19/17 35.0 33.10 34.40
BTI 170519C00040000 C 05/19/17 40.0 28.10 30.90
BTI 170519C00045000 C 05/19/17 45.0 23.20 25.90
BTI 170519C00050000 C 05/19/17 50.0 18.20 20.00
BTI 170519C00055000 C 05/19/17 55.0 13.20 15.30
BTI 170519C00060000 C 05/19/17 60.0 8.20 9.80
BTI 170519C00065000 C 05/19/17 65.0 3.60 4.00
BTI 170519C00070000 C 05/19/17 70.0 0.35 0.50
BTI 170519C00075000 C 05/19/17 75.0 0.00 0.15
BTI 170519C00080000 C 05/19/17 80.0 0.00 0.15
BTI 170519C00085000 C 05/19/17 85.0 0.00 0.15
BTI 170519C00090000 C 05/19/17 90.0 0.00 0.10
BTI 170519C00095000 C 05/19/17 95.0 0.00 0.10
BTI 170519P00035000 P 05/19/17 35.0 0.00 0.10
BTI 170519P00040000 P 05/19/17 40.0 0.00 0.10
BTI 170519P00045000 P 05/19/17 45.0 0.00 0.10
BTI 170519P00050000 P 05/19/17 50.0 0.00 0.05
BTI 170519P00055000 P 05/19/17 55.0 0.00 0.15
BTI 170519P00060000 P 05/19/17 60.0 0.00 0.15
BTI 170519P00065000 P 05/19/17 65.0 0.10 0.45
BTI 170519P00070000 P 05/19/17 70.0 0.90 2.80
BTI 170519P00075000 P 05/19/17 75.0 4.10 8.70
BTI 170519P00080000 P 05/19/17 80.0 11.20 11.70
BTI 170519P00085000 P 05/19/17 85.0 14.10 18.70
BTI 170519P00090000 P 05/19/17 90.0 19.00 23.80
BTI 170519P00095000 P 05/19/17 95.0 25.90 26.70
BTI 170616C00035000 C 06/16/17 35.0 33.20 35.40
BTI 170616C00037500 C 06/16/17 37.5 29.00 33.60
BTI 170616C00040000 C 06/16/17 40.0 28.20 31.00
BTI 170616C00042500 C 06/16/17 42.5 24.00 28.60
BTI 170616C00045000 C 06/16/17 45.0 23.20 26.00
BTI 170616C00047500 C 06/16/17 47.5 19.00 23.60
BTI 170616C00050000 C 06/16/17 50.0 18.20 20.90
BTI 170616C00052500 C 06/16/17 52.5 14.00 18.60
BTI 170616C00055000 C 06/16/17 55.0 13.20 15.30
BTI 170616C00057500 C 06/16/17 57.5 10.70 12.90
BTI 170616C00060000 C 06/16/17 60.0 8.00 9.40
BTI 170616C00062500 C 06/16/17 62.5 6.00 6.80
BTI 170616C00065000 C 06/16/17 65.0 3.70 4.80
BTI 170616C00067500 C 06/16/17 67.5 1.95 2.20
BTI 170616C00070000 C 06/16/17 70.0 0.70 1.05
BTI 170616C00072500 C 06/16/17 72.5 0.15 0.40
BTI 170616C00075000 C 06/16/17 75.0 0.00 0.20
BTI 170616C00077500 C 06/16/17 77.5 0.00 0.10
BTI 170616C00080000 C 06/16/17 80.0 0.00 0.15
BTI 170616C00082500 C 06/16/17 82.5 0.00 0.15
BTI 170616C00085000 C 06/16/17 85.0 0.00 0.15
BTI 170616P00035000 P 06/16/17 35.0 0.00 0.10
BTI 170616P00037500 P 06/16/17 37.5 0.00 0.10
BTI 170616P00040000 P 06/16/17 40.0 0.00 0.10
BTI 170616P00042500 P 06/16/17 42.5 0.00 0.10
BTI 170616P00045000 P 06/16/17 45.0 0.00 0.10
BTI 170616P00047500 P 06/16/17 47.5 0.00 0.15
BTI 170616P00050000 P 06/16/17 50.0 0.00 0.15
BTI 170616P00052500 P 06/16/17 52.5 0.00 0.15
BTI 170616P00055000 P 06/16/17 55.0 0.00 0.15
BTI 170616P00057500 P 06/16/17 57.5 0.00 0.20
BTI 170616P00060000 P 06/16/17 60.0 0.05 0.25
BTI 170616P00062500 P 06/16/17 62.5 0.15 0.35
BTI 170616P00065000 P 06/16/17 65.0 0.40 0.55
BTI 170616P00067500 P 06/16/17 67.5 0.95 1.40
BTI 170616P00070000 P 06/16/17 70.0 2.20 2.75
BTI 170616P00072500 P 06/16/17 72.5 2.10 6.20
BTI 170616P00075000 P 06/16/17 75.0 5.50 7.10
BTI 170616P00077500 P 06/16/17 77.5 6.70 11.30
BTI 170616P00080000 P 06/16/17 80.0 9.20 12.10
BTI 170616P00082500 P 06/16/17 82.5 11.60 16.20
BTI 170616P00085000 P 06/16/17 85.0 16.00 17.50
BTI 170915C00032500 C 09/15/17 32.5 35.90 36.70
BTI 170915C00035000 C 09/15/17 35.0 31.50 36.20
BTI 170915C00037500 C 09/15/17 37.5 30.90 31.40
BTI 170915C00040000 C 09/15/17 40.0 28.40 28.90
BTI 170915C00042500 C 09/15/17 42.5 25.90 26.40
BTI 170915C00045000 C 09/15/17 45.0 23.40 23.90
BTI 170915C00047500 C 09/15/17 47.5 20.90 21.40
BTI 170915C00050000 C 09/15/17 50.0 16.40 21.00
BTI 170915C00052500 C 09/15/17 52.5 13.90 18.50
BTI 170915C00055000 C 09/15/17 55.0 11.30 14.60
BTI 170915C00057500 C 09/15/17 57.5 10.70 11.90
BTI 170915C00060000 C 09/15/17 60.0 8.10 9.70
BTI 170915C00062500 C 09/15/17 62.5 6.00 7.60
BTI 170915C00065000 C 09/15/17 65.0 4.10 6.60
BTI 170915C00067500 C 09/15/17 67.5 2.65 3.50
BTI 170915C00070000 C 09/15/17 70.0 1.45 2.30
BTI 170915C00072500 C 09/15/17 72.5 0.85 1.65
BTI 170915C00075000 C 09/15/17 75.0 0.05 1.15
BTI 170915C00077500 C 09/15/17 77.5 0.05 1.05
BTI 170915C00080000 C 09/15/17 80.0 0.05 0.45
BTI 170915C00082500 C 09/15/17 82.5 0.00 0.60
BTI 170915P00032500 P 09/15/17 32.5 0.00 0.60
BTI 170915P00035000 P 09/15/17 35.0 0.00 0.20
BTI 170915P00037500 P 09/15/17 37.5 0.00 0.20
BTI 170915P00040000 P 09/15/17 40.0 0.00 0.20
BTI 170915P00042500 P 09/15/17 42.5 0.00 0.20
BTI 170915P00045000 P 09/15/17 45.0 0.00 0.20
BTI 170915P00047500 P 09/15/17 47.5 0.00 0.25
BTI 170915P00050000 P 09/15/17 50.0 0.00 0.30
BTI 170915P00052500 P 09/15/17 52.5 0.00 0.40
BTI 170915P00055000 P 09/15/17 55.0 0.10 0.50
BTI 170915P00057500 P 09/15/17 57.5 0.15 1.00
BTI 170915P00060000 P 09/15/17 60.0 0.25 1.10
BTI 170915P00062500 P 09/15/17 62.5 0.90 1.75
BTI 170915P00065000 P 09/15/17 65.0 1.45 2.25
BTI 170915P00067500 P 09/15/17 67.5 2.35 3.30
BTI 170915P00070000 P 09/15/17 70.0 3.60 5.90
BTI 170915P00072500 P 09/15/17 72.5 5.00 7.30
BTI 170915P00075000 P 09/15/17 75.0 6.90 9.60
BTI 170915P00077500 P 09/15/17 77.5 7.50 11.70
BTI 170915P00080000 P 09/15/17 80.0 10.50 14.10
BTI 170915P00082500 P 09/15/17 82.5 13.80 16.50
BTI 171215C00035000 C 12/15/17 35.0 33.40 34.00
BTI 171215C00040000 C 12/15/17 40.0 28.40 29.00
BTI 171215C00045000 C 12/15/17 45.0 23.40 24.00
BTI 171215C00050000 C 12/15/17 50.0 18.40 19.00
BTI 171215C00055000 C 12/15/17 55.0 11.40 16.00
BTI 171215C00060000 C 12/15/17 60.0 6.90 10.50
BTI 171215C00065000 C 12/15/17 65.0 4.40 6.80
BTI 171215C00070000 C 12/15/17 70.0 1.90 3.70
BTI 171215C00075000 C 12/15/17 75.0 0.70 2.05
BTI 171215C00080000 C 12/15/17 80.0 0.10 0.90
BTI 171215C00085000 C 12/15/17 85.0 0.00 0.55
BTI 171215C00090000 C 12/15/17 90.0 0.00 0.40
BTI 171215C00095000 C 12/15/17 95.0 0.00 0.35
BTI 171215C00100000 C 12/15/17 100.0 0.00 0.35
BTI 171215P00035000 P 12/15/17 35.0 0.00 0.25
BTI 171215P00040000 P 12/15/17 40.0 0.00 0.30
BTI 171215P00045000 P 12/15/17 45.0 0.00 0.40
BTI 171215P00050000 P 12/15/17 50.0 0.00 0.60
BTI 171215P00055000 P 12/15/17 55.0 0.20 0.75
BTI 171215P00060000 P 12/15/17 60.0 0.05 2.10
BTI 171215P00065000 P 12/15/17 65.0 1.85 4.00
BTI 171215P00070000 P 12/15/17 70.0 4.20 6.60
BTI 171215P00075000 P 12/15/17 75.0 6.40 10.60
BTI 171215P00080000 P 12/15/17 80.0 10.50 15.00
BTI 171215P00085000 P 12/15/17 85.0 15.70 19.90
BTI 171215P00090000 P 12/15/17 90.0 20.50 24.60
BTI 171215P00095000 P 12/15/17 95.0 26.00 29.20
BTI 171215P00100000 P 12/15/17 100.0 30.30 34.40

OPRA data is delayed 15 minutes.