$118.48 -0.37 (-0.31%) Brit Amer Tobacco Shs Sponsored American Deposit.Receipt Repr.2 Shs - AMEX

Sep. 22, 2014 | 04:00 PM
Last Trade: 118.48
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.37 (-0.31%)
Prev Close: 118.85
Open: 117.89
Bid: 118.29
Ask: 118.80
Options:

Call Options: BTI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 BTI1418J65 52.00 0.00 51.40 39.0 54.00 20.0 0.0 0
70.00 BTI1418J70 47.00 0.00 46.40 39.0 49.00 20.0 0.0 0
75.00 BTI1418J75 42.00 0.00 41.40 39.0 44.00 20.0 0.0 0
80.00 BTI1418J80 37.00 0.00 36.40 25.0 39.00 21.0 0.0 0
85.00 BTI1418J85 32.00 0.00 31.40 50.0 34.10 31.0 0.0 0
90.00 BTI1418J90 27.00 0.00 26.40 50.0 29.00 31.0 0.0 0
95.00 BTI1418J95 22.20 0.00 21.50 39.0 23.90 30.0 0.0 0
100.00 BTI1418J100 17.20 0.00 16.50 238.0 19.20 102.0 0.0 0
105.00 BTI1418J105 12.30 0.00 11.60 237.0 14.00 55.0 6.0 6
110.00 BTI1418J110 8.00 0.00 7.30 253.0 9.00 47.0 0.0 0
115.00 BTI1418J115 3.30 -1.10 3.90 34.0 4.30 41.0 7.0 8
120.00 BTI1418J120 0.90 -0.30 0.95 15.0 1.10 29.0 9.0 99
125.00 BTI1418J125 0.05 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 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 0.25 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 0.25 51.0 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 61.0 0.0 0
70.00 BTI1418V70 0.25 0.00 0.00 0.0 0.25 31.0 0.0 0
75.00 BTI1418V75 0.25 0.00 0.00 0.0 0.25 20.0 0.0 0
80.00 BTI1418V80 0.25 0.00 0.00 0.0 0.25 20.0 0.0 0
85.00 BTI1418V85 0.25 0.00 0.00 0.0 0.40 25.0 0.0 0
90.00 BTI1418V90 0.25 0.00 0.00 0.0 0.25 32.0 0.0 0
95.00 BTI1418V95 0.25 0.00 0.05 10.0 0.25 31.0 0.0 0
100.00 BTI1418V100 0.25 0.00 0.05 32.0 0.45 48.0 0.0 0
105.00 BTI1418V105 0.40 0.35 0.05 21.0 0.25 41.0 5.0 5
110.00 BTI1418V110 0.18 0.00 0.10 32.0 0.25 31.0 2.0 23
115.00 BTI1418V115 0.65 0.15 0.55 31.0 0.70 29.0 21.0 21
120.00 BTI1418V120 2.10 0.00 2.30 42.0 2.60 31.0 3.0 3
125.00 BTI1418V125 5.90 0.00 6.30 10.0 7.30 38.0 0.0 0
130.00 BTI1418V130 10.80 0.00 11.20 15.0 12.30 37.0 0.0 0
135.00 BTI1418V135 15.80 0.00 16.30 10.0 17.30 23.0 0.0 0
140.00 BTI1418V140 20.80 0.00 21.30 10.0 22.30 23.0 0.0 0
145.00 BTI1418V145 25.80 0.00 26.30 10.0 27.30 20.0 0.0 0
150.00 BTI1418V150 32.22 1.30 31.20 58.0 31.70 30.0 20.0 30
155.00 BTI1418V155 35.80 0.00 36.20 25.0 37.30 38.0 0.0 0
160.00 BTI1418V160 40.80 0.00 41.30 10.0 42.30 23.0 0.0 0
165.00 BTI1418V165 45.80 0.00 46.30 25.0 46.90 10.0 0.0 0