$116.21 +0.06 (0.05%) Brit Amer Tobacco Shs Sponsored American Deposit.Receipt Repr.2 Shs - AMEX

Nov. 21, 2014 | 03:30 PM
Last Trade: 116.21
Trade Time: Nov 21 03:30 PM Eastern Daylight Time
Change: +0.06 (0.05%)
Prev Close: 116.15
Open: 115.99
Bid: 116.16
Ask: 116.19
Options:

Call Options: BTI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 BTI1422K70 44.50 0.00 44.30 35.0 47.20 25.0 0.0 0
75.00 BTI1422K75 39.50 0.00 38.60 21.0 43.30 11.0 0.0 0
80.00 BTI1422K80 34.50 0.00 34.30 35.0 37.20 25.0 0.0 0
85.00 BTI1422K85 29.50 0.00 28.60 21.0 33.30 11.0 0.0 0
90.00 BTI1422K90 24.50 0.00 24.30 35.0 28.20 31.0 0.0 0
95.00 BTI1422K95 19.50 0.00 19.30 35.0 22.20 25.0 0.0 0
100.00 BTI1422K100 14.50 0.00 14.30 18.0 17.00 4.0 0.0 0
105.00 BTI1422K105 6.33 -3.27 9.40 101.0 12.20 65.0 1.0 1
110.00 BTI1422K110 2.18 -2.32 4.40 120.0 7.00 4.0 1.0 77
115.00 BTI1422K115 0.90 0.65 0.05 222.0 4.90 177.0 3.0 34
120.00 BTI1422K120 0.35 -0.45 0.05 11.0 0.50 24.0 5.0 10
125.00 BTI1422K125 0.80 0.00 0.05 21.0 0.70 11.0 0.0 0
130.00 BTI1422K130 0.50 0.00 0.00 0.0 0.50 41.0 0.0 0
135.00 BTI1422K135 0.50 0.00 0.00 0.0 0.50 41.0 0.0 0
140.00 BTI1422K140 0.50 0.00 0.00 0.0 4.80 237.0 0.0 0
145.00 BTI1422K145 0.50 0.00 0.00 0.0 0.50 41.0 0.0 0
150.00 BTI1422K150 0.50 0.00 0.00 0.0 0.50 41.0 0.0 0
155.00 BTI1422K155 0.50 0.00 0.00 0.0 0.50 41.0 0.0 0
160.00 BTI1422K160 0.50 0.00 0.00 0.0 0.50 41.0 0.0 0
165.00 BTI1422K165 0.50 0.00 0.00 0.0 0.50 41.0 0.0 0
170.00 BTI1422K170 0.50 0.00 0.00 0.0 0.50 91.0 0.0 0

Put Options: BTI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 BTI1422W70 0.50 0.00 0.00 0.0 0.50 93.0 0.0 0
75.00 BTI1422W75 0.50 0.00 0.00 0.0 4.80 237.0 0.0 0
80.00 BTI1422W80 0.50 0.00 0.00 0.0 0.50 41.0 0.0 0
85.00 BTI1422W85 0.50 0.00 0.05 10.0 4.80 237.0 0.0 0
90.00 BTI1422W90 0.50 0.00 0.05 21.0 4.80 237.0 0.0 0
95.00 BTI1422W95 0.50 0.00 0.10 10.0 0.50 41.0 0.0 0
100.00 BTI1422W100 0.80 0.30 0.05 10.0 0.50 41.0 1.0 1
105.00 BTI1422W105 0.20 -0.30 0.20 10.0 0.50 87.0 4.0 51
110.00 BTI1422W110 1.78 1.28 0.05 11.0 0.50 55.0 3.0 31
115.00 BTI1422W115 0.90 0.00 0.10 10.0 4.80 332.0 1.0 8
120.00 BTI1422W120 3.60 0.00 3.50 15.0 4.60 15.0 0.0 0
125.00 BTI1422W125 8.70 0.00 8.50 15.0 9.80 59.0 0.0 0
130.00 BTI1422W130 13.70 0.00 13.50 15.0 14.60 15.0 0.0 0
135.00 BTI1422W135 18.70 0.00 18.50 15.0 19.60 15.0 0.0 0
140.00 BTI1422W140 23.70 0.00 23.60 15.0 25.90 10.0 0.0 0
145.00 BTI1422W145 28.70 0.00 28.50 15.0 29.60 15.0 0.0 0
150.00 BTI1422W150 33.70 0.00 33.50 15.0 34.60 15.0 0.0 0
155.00 BTI1422W155 38.70 0.00 38.50 15.0 39.60 15.0 0.0 0
160.00 BTI1422W160 43.60 0.00 43.50 15.0 44.60 15.0 0.0 0
165.00 BTI1422W165 48.60 0.00 48.50 15.0 49.60 15.0 0.0 0
170.00 BTI1422W170 53.60 0.00 53.50 15.0 54.60 15.0 0.0 0