$112.84 -0.24 (-0.22%) Brit Amer Tobacco Shs Sponsored American Deposit.Receipt Repr.2 Shs - AMEX

Oct. 1, 2014 | 02:39 PM
Last Trade: 112.84
Trade Time: Oct 01 02:39 PM Eastern Daylight Time
Change: -0.24 (-0.22%)
Prev Close: 113.08
Open: 113.05
Bid: 112.80
Ask: 112.89
Options:

Call Options: BTI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 BTI1418J65 46.20 0.00 45.70 28.0 48.40 12.0 0.0 0
70.00 BTI1418J70 41.00 0.00 41.00 28.0 43.50 12.0 0.0 0
75.00 BTI1418J75 36.00 0.00 36.00 38.0 38.40 48.0 0.0 0
80.00 BTI1418J80 31.00 0.00 31.00 40.0 33.50 42.0 0.0 0
85.00 BTI1418J85 26.20 0.00 26.00 39.0 28.50 43.0 0.0 0
90.00 BTI1418J90 21.20 0.00 21.00 41.0 23.50 43.0 0.0 0
95.00 BTI1418J95 16.10 0.00 16.30 51.0 18.50 36.0 0.0 0
100.00 BTI1418J100 11.20 0.00 11.30 216.0 13.30 92.0 0.0 0
105.00 BTI1418J105 12.30 4.70 7.40 57.0 8.30 54.0 6.0 6
110.00 BTI1418J110 3.50 0.00 3.30 31.0 3.70 51.0 0.0 0
115.00 BTI1418J115 1.05 0.35 0.65 21.0 0.80 21.0 1.0 9
120.00 BTI1418J120 0.20 -0.05 0.05 32.0 0.25 51.0 10.0 194
125.00 BTI1418J125 0.25 0.00 0.05 141.0 0.25 31.0 0.0 0
130.00 BTI1418J130 0.25 0.00 0.00 0.0 0.25 20.0 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 0.25 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 0.40 114.0 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 60.0 0.0 0
70.00 BTI1418V70 0.25 0.00 0.00 0.0 0.40 28.0 0.0 0
75.00 BTI1418V75 0.25 0.00 0.00 0.0 0.40 31.0 0.0 0
80.00 BTI1418V80 0.25 0.00 0.00 0.0 0.40 36.0 0.0 0
85.00 BTI1418V85 0.25 0.00 0.00 0.0 0.45 97.0 0.0 0
90.00 BTI1418V90 0.25 0.00 0.00 0.0 0.45 103.0 0.0 0
95.00 BTI1418V95 0.25 0.00 0.05 10.0 0.45 96.0 0.0 0
100.00 BTI1418V100 0.25 0.00 0.05 32.0 0.30 31.0 0.0 0
105.00 BTI1418V105 0.40 0.30 0.10 32.0 0.25 21.0 5.0 5
110.00 BTI1418V110 0.75 0.20 0.60 11.0 0.75 11.0 3.0 20
115.00 BTI1418V115 0.65 -1.90 2.85 31.0 3.10 21.0 21.0 42
120.00 BTI1418V120 2.10 -2.80 7.10 52.0 7.70 34.0 3.0 3
125.00 BTI1418V125 9.70 0.00 12.10 25.0 12.80 20.0 0.0 0
130.00 BTI1418V130 14.70 0.00 17.00 25.0 18.00 20.0 0.0 0
135.00 BTI1418V135 19.70 0.00 22.00 25.0 23.00 20.0 0.0 0
140.00 BTI1418V140 24.70 0.00 27.00 25.0 28.00 20.0 0.0 0
145.00 BTI1418V145 29.70 0.00 32.00 25.0 33.00 20.0 0.0 0
150.00 BTI1418V150 34.05 -0.65 37.10 35.0 38.00 21.0 10.0 60
155.00 BTI1418V155 39.70 0.00 42.00 25.0 43.00 20.0 0.0 0
160.00 BTI1418V160 44.70 0.00 47.00 25.0 48.00 20.0 0.0 0
165.00 BTI1418V165 49.60 0.00 52.00 15.0 53.10 23.0 0.0 0