$110.40 -0.50 (-0.45%) Brit Amer Tobacco Shs Sponsored American Deposit.Receipt Repr.2 Shs - AMEX

Oct. 30, 2014 | 09:30 AM
Last Trade: 110.40
Trade Time: Oct 30 09:30 AM Eastern Daylight Time
Change: -0.50 (-0.45%)
Prev Close: 110.90
Open: 110.40
Bid: 0.00
Ask: 0.00
Options:

Call Options: BTI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 BTI1422K70 39.30 0.00 39.40 11.0 41.30 11.0 0.0 0
75.00 BTI1422K75 34.40 0.00 34.40 11.0 36.30 11.0 0.0 0
80.00 BTI1422K80 29.40 0.00 29.40 11.0 31.30 11.0 0.0 0
85.00 BTI1422K85 24.50 0.00 24.40 11.0 26.40 11.0 0.0 0
90.00 BTI1422K90 19.70 0.00 19.70 11.0 21.30 11.0 0.0 0
95.00 BTI1422K95 14.70 0.00 14.70 11.0 16.30 11.0 0.0 0
100.00 BTI1422K100 9.70 0.00 10.00 11.0 11.00 11.0 0.0 0
105.00 BTI1422K105 6.33 1.53 5.40 10.0 6.40 10.0 1.0 1
110.00 BTI1422K110 2.18 0.13 1.35 11.0 2.45 11.0 1.0 81
115.00 BTI1422K115 1.05 0.95 0.05 10.0 5.00 20.0 1.0 12
120.00 BTI1422K120 0.35 -0.15 0.05 11.0 3.10 11.0 5.0 10
125.00 BTI1422K125 4.70 0.00 0.05 21.0 0.50 11.0 0.0 0
130.00 BTI1422K130 4.70 0.00 0.00 0.0 0.50 11.0 0.0 0
135.00 BTI1422K135 4.70 0.00 0.00 0.0 0.50 11.0 0.0 0
140.00 BTI1422K140 4.70 0.00 0.00 0.0 0.50 11.0 0.0 0
145.00 BTI1422K145 4.80 0.00 0.00 0.0 0.50 11.0 0.0 0
150.00 BTI1422K150 4.80 0.00 0.00 0.0 2.75 11.0 0.0 0
155.00 BTI1422K155 4.80 0.00 0.00 0.0 2.90 11.0 0.0 0
160.00 BTI1422K160 4.80 0.00 0.00 0.0 2.90 11.0 0.0 0
165.00 BTI1422K165 4.80 0.00 0.00 0.0 0.50 11.0 0.0 0
170.00 BTI1422K170 4.80 0.00 0.00 0.0 0.50 11.0 0.0 0

Put Options: BTI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 BTI1422W70 4.70 0.00 0.00 0.0 0.50 11.0 0.0 0
75.00 BTI1422W75 4.70 0.00 0.00 0.0 0.50 11.0 0.0 0
80.00 BTI1422W80 4.80 0.00 0.00 0.0 2.75 11.0 0.0 0
85.00 BTI1422W85 4.70 0.00 0.05 10.0 2.75 11.0 0.0 0
90.00 BTI1422W90 4.70 0.00 0.05 21.0 2.95 11.0 0.0 0
95.00 BTI1422W95 0.70 0.00 0.10 10.0 0.50 10.0 0.0 0
100.00 BTI1422W100 0.80 -4.00 0.05 10.0 0.50 10.0 1.0 1
105.00 BTI1422W105 0.20 0.10 0.20 10.0 5.00 10.0 4.0 51
110.00 BTI1422W110 1.78 0.53 1.30 10.0 2.45 3.0 3.0 31
115.00 BTI1422W115 6.76 2.66 2.50 10.0 7.50 10.0 3.0 8
120.00 BTI1422W120 8.90 0.00 9.20 11.0 10.20 11.0 0.0 0
125.00 BTI1422W125 13.90 0.00 13.90 11.0 15.50 11.0 0.0 0
130.00 BTI1422W130 18.90 0.00 18.90 11.0 20.50 11.0 0.0 0
135.00 BTI1422W135 23.90 0.00 23.80 11.0 25.70 11.0 0.0 0
140.00 BTI1422W140 28.90 0.00 28.80 11.0 30.70 11.0 0.0 0
145.00 BTI1422W145 33.90 0.00 33.80 11.0 35.80 11.0 0.0 0
150.00 BTI1422W150 38.90 0.00 38.80 11.0 40.70 11.0 0.0 0
155.00 BTI1422W155 43.90 0.00 43.70 11.0 45.70 11.0 0.0 0
160.00 BTI1422W160 48.90 0.00 48.70 11.0 50.70 11.0 0.0 0
165.00 BTI1422W165 53.90 0.00 53.70 11.0 55.70 11.0 0.0 0
170.00 BTI1422W170 58.90 0.00 58.70 11.0 60.70 11.0 0.0 0