$113.08 -1.25 (-1.09%) Brit Amer Tobacco Shs Sponsored American Deposit.Receipt Repr.2 Shs - AMEX

Sep. 30, 2014 | 04:00 PM
Last Trade: 113.08
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -1.25 (-1.09%)
Prev Close: 114.33
Open: 112.97
Bid: 112.76
Ask: 113.32
Options:

Call Options: BTI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 BTI1418J65 47.20 0.00 46.20 25.0 50.30 24.0 0.0 0
70.00 BTI1418J70 42.20 0.00 41.00 25.0 45.20 24.0 0.0 0
75.00 BTI1418J75 37.20 0.00 36.00 25.0 40.20 24.0 0.0 0
80.00 BTI1418J80 32.20 0.00 31.00 25.0 35.20 24.0 0.0 0
85.00 BTI1418J85 27.20 0.00 26.20 25.0 30.20 24.0 0.0 0
90.00 BTI1418J90 22.20 0.00 21.20 40.0 25.30 34.0 0.0 0
95.00 BTI1418J95 17.20 0.00 16.10 36.0 20.40 34.0 0.0 0
100.00 BTI1418J100 12.20 0.00 11.20 59.0 15.30 43.0 0.0 0
105.00 BTI1418J105 12.30 4.30 7.60 93.0 8.90 202.0 6.0 6
110.00 BTI1418J110 4.50 0.00 3.50 47.0 3.90 21.0 0.0 0
115.00 BTI1418J115 1.05 0.00 0.70 43.0 1.05 21.0 1.0 9
120.00 BTI1418J120 0.20 0.15 0.05 32.0 0.25 51.0 10.0 194
125.00 BTI1418J125 0.25 0.00 0.05 141.0 0.25 30.0 0.0 0
130.00 BTI1418J130 0.25 0.00 0.00 0.0 0.25 31.0 0.0 0
135.00 BTI1418J135 0.25 0.00 0.00 0.0 0.25 31.0 0.0 0
140.00 BTI1418J140 0.25 0.00 0.00 0.0 0.25 31.0 0.0 0
145.00 BTI1418J145 0.25 0.00 0.00 0.0 0.25 31.0 0.0 0
150.00 BTI1418J150 0.25 0.00 0.00 0.0 0.25 31.0 0.0 0
155.00 BTI1418J155 0.40 0.00 0.00 0.0 0.25 31.0 0.0 0
160.00 BTI1418J160 0.25 0.00 0.00 0.0 0.25 31.0 0.0 0
165.00 BTI1418J165 0.25 0.00 0.00 0.0 0.25 40.0 0.0 0

Put Options: BTI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 BTI1418V65 0.25 0.00 0.00 0.0 0.25 76.0 0.0 0
70.00 BTI1418V70 0.25 0.00 0.00 0.0 0.25 46.0 0.0 0
75.00 BTI1418V75 0.25 0.00 0.00 0.0 0.25 46.0 0.0 0
80.00 BTI1418V80 0.25 0.00 0.00 0.0 0.25 46.0 0.0 0
85.00 BTI1418V85 0.25 0.00 0.00 0.0 0.25 46.0 0.0 0
90.00 BTI1418V90 0.25 0.00 0.00 0.0 0.25 41.0 0.0 0
95.00 BTI1418V95 0.25 0.00 0.05 10.0 0.25 46.0 0.0 0
100.00 BTI1418V100 0.25 0.00 0.05 32.0 0.25 41.0 0.0 0
105.00 BTI1418V105 0.40 0.35 0.10 32.0 0.25 21.0 5.0 5
110.00 BTI1418V110 0.38 0.03 0.55 33.0 0.70 10.0 3.0 20
115.00 BTI1418V115 0.65 -1.20 2.55 41.0 2.90 21.0 21.0 42
120.00 BTI1418V120 2.10 -3.50 4.90 217.0 8.90 157.0 3.0 3
125.00 BTI1418V125 10.50 0.00 9.70 217.0 13.90 157.0 0.0 0
130.00 BTI1418V130 15.50 0.00 14.70 55.0 18.90 35.0 0.0 0
135.00 BTI1418V135 20.40 0.00 19.70 39.0 24.00 34.0 0.0 0
140.00 BTI1418V140 25.40 0.00 24.70 28.0 29.00 24.0 0.0 0
145.00 BTI1418V145 30.40 0.00 29.70 28.0 33.90 24.0 0.0 0
150.00 BTI1418V150 34.05 -1.45 34.70 135.0 39.00 77.0 10.0 60
155.00 BTI1418V155 39.10 0.00 39.70 28.0 43.80 24.0 0.0 0
160.00 BTI1418V160 45.50 0.00 44.70 28.0 48.80 24.0 0.0 0
165.00 BTI1418V165 50.50 0.00 49.60 26.0 53.80 24.0 0.0 0