$112.77 0.00 (0.00%) Brit Amer Tobacco Shs Sponsored American Deposit.Receipt Repr.2 Shs - AMEX

Oct. 21, 2014 | 04:00 PM
Last Trade: 112.77
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 112.77
Open: 111.40
Bid: 112.43
Ask: 112.89
Options:

Call Options: BTI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 BTI1422K70 40.60 0.00 40.60 29.0 43.50 12.0 0.0 0
75.00 BTI1422K75 35.60 0.00 35.60 67.0 38.70 20.0 0.0 0
80.00 BTI1422K80 30.60 0.00 30.60 81.0 33.80 21.0 0.0 0
85.00 BTI1422K85 25.60 0.00 25.60 69.0 28.70 11.0 0.0 0
90.00 BTI1422K90 20.60 0.00 20.60 66.0 23.70 21.0 0.0 0
95.00 BTI1422K95 15.60 0.00 15.60 218.0 18.70 60.0 0.0 0
100.00 BTI1422K100 10.60 0.00 10.60 202.0 13.20 31.0 0.0 0
105.00 BTI1422K105 7.40 0.00 7.40 26.0 8.50 10.0 0.0 0
110.00 BTI1422K110 3.70 0.00 3.40 43.0 4.30 20.0 60.0 79
115.00 BTI1422K115 1.05 0.00 0.90 42.0 1.45 21.0 1.0 12
120.00 BTI1422K120 0.35 0.30 0.05 11.0 0.40 25.0 5.0 10
125.00 BTI1422K125 0.80 0.00 0.05 21.0 0.80 21.0 0.0 0
130.00 BTI1422K130 0.75 0.00 0.00 0.0 0.75 20.0 0.0 0
135.00 BTI1422K135 0.80 0.00 0.00 0.0 0.80 23.0 0.0 0
140.00 BTI1422K140 0.75 0.00 0.00 0.0 0.75 10.0 0.0 0
145.00 BTI1422K145 0.80 0.00 0.00 0.0 0.80 23.0 0.0 0
150.00 BTI1422K150 0.80 0.00 0.00 0.0 0.80 23.0 0.0 0
155.00 BTI1422K155 0.80 0.00 0.00 0.0 0.80 23.0 0.0 0
160.00 BTI1422K160 0.80 0.00 0.00 0.0 0.80 12.0 0.0 0
165.00 BTI1422K165 0.80 0.00 0.00 0.0 0.80 12.0 0.0 0
170.00 BTI1422K170 0.35 0.00 0.00 0.0 0.35 76.0 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 0.35 81.0 0.0 0
75.00 BTI1422W75 0.65 0.00 0.00 0.0 0.65 33.0 0.0 0
80.00 BTI1422W80 0.75 0.00 0.00 0.0 0.75 21.0 0.0 0
85.00 BTI1422W85 0.80 0.00 0.05 10.0 0.80 21.0 0.0 0
90.00 BTI1422W90 0.80 0.00 0.05 21.0 0.80 21.0 0.0 0
95.00 BTI1422W95 0.05 0.00 0.05 11.0 0.75 11.0 0.0 0
100.00 BTI1422W100 0.80 0.70 0.10 10.0 0.85 21.0 1.0 1
105.00 BTI1422W105 0.65 0.30 0.35 10.0 0.65 20.0 8.0 48
110.00 BTI1422W110 1.78 0.00 1.05 21.0 1.55 21.0 3.0 31
115.00 BTI1422W115 6.76 3.56 3.20 20.0 4.40 30.0 3.0 8
120.00 BTI1422W120 7.10 0.00 7.10 25.0 8.30 15.0 0.0 0
125.00 BTI1422W125 12.00 0.00 12.10 15.0 13.70 25.0 0.0 0
130.00 BTI1422W130 17.10 0.00 17.10 15.0 18.60 20.0 0.0 0
135.00 BTI1422W135 22.00 0.00 22.00 15.0 23.70 35.0 0.0 0
140.00 BTI1422W140 27.00 0.00 27.10 15.0 28.60 20.0 0.0 0
145.00 BTI1422W145 32.10 0.00 32.10 15.0 33.70 10.0 0.0 0
150.00 BTI1422W150 37.00 0.00 37.00 15.0 38.70 51.0 0.0 0
155.00 BTI1422W155 42.00 0.00 42.00 15.0 43.70 51.0 0.0 0
160.00 BTI1422W160 47.00 0.00 47.00 15.0 48.70 51.0 0.0 0
165.00 BTI1422W165 52.10 0.00 52.10 15.0 53.70 51.0 0.0 0
170.00 BTI1422W170 57.00 0.00 57.00 15.0 58.30 15.0 0.0 0