$108.21 -4.56 (-4.04%) Brit Amer Tobacco Shs Sponsored American Deposit.Receipt Repr.2 Shs - AMEX

Oct. 22, 2014 | 04:00 PM
Last Trade: 108.21
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -4.56 (-4.04%)
Prev Close: 112.77
Open: 107.59
Bid: 107.90
Ask: 108.38
Options:

Call Options: BTI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 BTI1422K70 40.60 0.00 36.80 51.0 39.20 62.0 0.0 0
75.00 BTI1422K75 35.60 0.00 31.80 55.0 34.50 50.0 0.0 0
80.00 BTI1422K80 30.60 0.00 26.80 66.0 29.40 60.0 0.0 0
85.00 BTI1422K85 25.60 0.00 21.80 70.0 24.40 72.0 0.0 0
90.00 BTI1422K90 20.60 0.00 16.80 71.0 19.40 42.0 0.0 0
95.00 BTI1422K95 15.60 0.00 11.80 87.0 14.30 42.0 0.0 0
100.00 BTI1422K100 10.60 0.00 7.70 64.0 9.70 30.0 0.0 0
105.00 BTI1422K105 7.40 0.00 3.70 20.0 5.20 42.0 0.0 0
110.00 BTI1422K110 1.82 -1.88 1.00 20.0 2.00 20.0 3.0 79
115.00 BTI1422K115 1.05 0.00 0.10 22.0 0.70 20.0 1.0 12
120.00 BTI1422K120 0.35 0.30 0.05 11.0 0.45 40.0 5.0 10
125.00 BTI1422K125 0.80 0.00 0.05 21.0 0.85 33.0 0.0 0
130.00 BTI1422K130 0.75 0.00 0.00 0.0 0.80 22.0 0.0 0
135.00 BTI1422K135 0.80 0.00 0.00 0.0 0.80 22.0 0.0 0
140.00 BTI1422K140 0.75 0.00 0.00 0.0 0.80 22.0 0.0 0
145.00 BTI1422K145 0.80 0.00 0.00 0.0 0.80 22.0 0.0 0
150.00 BTI1422K150 0.80 0.00 0.00 0.0 0.80 22.0 0.0 0
155.00 BTI1422K155 0.80 0.00 0.00 0.0 0.80 22.0 0.0 0
160.00 BTI1422K160 0.80 0.00 0.00 0.0 0.80 22.0 0.0 0
165.00 BTI1422K165 0.80 0.00 0.00 0.0 0.50 11.0 0.0 0
170.00 BTI1422K170 0.35 0.00 0.00 0.0 0.50 50.0 0.0 0

Put Options: BTI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 BTI1422W70 0.35 0.00 0.00 0.0 0.55 50.0 0.0 0
75.00 BTI1422W75 0.65 0.00 0.00 0.0 0.85 22.0 0.0 0
80.00 BTI1422W80 0.75 0.00 0.00 0.0 0.80 21.0 0.0 0
85.00 BTI1422W85 0.80 0.00 0.05 10.0 0.80 20.0 0.0 0
90.00 BTI1422W90 0.80 0.00 0.05 21.0 0.80 31.0 0.0 0
95.00 BTI1422W95 0.05 0.00 0.10 10.0 0.70 40.0 0.0 0
100.00 BTI1422W100 0.80 0.70 0.10 48.0 1.10 20.0 1.0 1
105.00 BTI1422W105 1.00 0.65 0.55 11.0 1.85 11.0 1.0 48
110.00 BTI1422W110 1.78 0.00 2.70 11.0 4.30 11.0 3.0 31
115.00 BTI1422W115 6.76 3.56 6.60 11.0 7.70 11.0 3.0 8
120.00 BTI1422W120 7.10 0.00 11.60 15.0 12.70 10.0 0.0 0
125.00 BTI1422W125 12.00 0.00 16.60 15.0 17.90 41.0 0.0 0
130.00 BTI1422W130 17.10 0.00 21.60 15.0 22.90 41.0 0.0 0
135.00 BTI1422W135 22.00 0.00 26.50 15.0 28.20 25.0 0.0 0
140.00 BTI1422W140 27.00 0.00 31.50 15.0 32.90 21.0 0.0 0
145.00 BTI1422W145 32.10 0.00 36.50 15.0 38.10 11.0 0.0 0
150.00 BTI1422W150 37.00 0.00 41.50 15.0 43.20 25.0 0.0 0
155.00 BTI1422W155 42.00 0.00 46.50 15.0 48.20 15.0 0.0 0
160.00 BTI1422W160 47.00 0.00 51.50 15.0 53.20 31.0 0.0 0
165.00 BTI1422W165 52.10 0.00 56.50 15.0 57.90 41.0 0.0 0
170.00 BTI1422W170 57.00 0.00 61.50 15.0 62.90 31.0 0.0 0