$109.18 +0.96 (0.89%) Brit Amer Tobacco Shs Sponsored American Deposit.Receipt Repr.2 Shs - AMEX

Oct. 24, 2014 | 04:00 PM
Last Trade: 109.18
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.96 (0.89%)
Prev Close: 108.22
Open: 108.38
Bid: 108.81
Ask: 109.32
Options:

Call Options: BTI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 BTI1422K70 36.50 0.00 36.90 93.0 40.00 20.0 0.0 0
75.00 BTI1422K75 31.50 0.00 31.90 55.0 35.10 10.0 0.0 0
80.00 BTI1422K80 26.50 0.00 26.90 102.0 30.10 41.0 0.0 0
85.00 BTI1422K85 21.50 0.00 22.00 12.0 25.00 20.0 0.0 0
90.00 BTI1422K90 16.50 0.00 16.90 101.0 20.10 20.0 0.0 0
95.00 BTI1422K95 11.50 0.00 11.90 150.0 15.10 30.0 0.0 0
100.00 BTI1422K100 7.00 0.00 7.00 137.0 10.30 30.0 0.0 0
105.00 BTI1422K105 4.14 0.00 2.60 205.0 5.80 40.0 1.0 1
110.00 BTI1422K110 1.85 0.00 1.20 24.0 4.80 11.0 2.0 81
115.00 BTI1422K115 1.05 0.25 0.10 22.0 0.90 42.0 1.0 12
120.00 BTI1422K120 0.35 -0.15 0.05 11.0 0.85 64.0 5.0 10
125.00 BTI1422K125 0.85 0.00 0.05 21.0 0.85 35.0 0.0 0
130.00 BTI1422K130 0.80 0.00 0.00 0.0 0.80 33.0 0.0 0
135.00 BTI1422K135 0.80 0.00 0.00 0.0 0.80 33.0 0.0 0
140.00 BTI1422K140 0.80 0.00 0.00 0.0 0.80 33.0 0.0 0
145.00 BTI1422K145 0.80 0.00 0.00 0.0 0.80 33.0 0.0 0
150.00 BTI1422K150 0.80 0.00 0.00 0.0 0.80 33.0 0.0 0
155.00 BTI1422K155 0.80 0.00 0.00 0.0 0.80 33.0 0.0 0
160.00 BTI1422K160 0.80 0.00 0.00 0.0 0.80 33.0 0.0 0
165.00 BTI1422K165 0.50 0.00 0.00 0.0 0.50 21.0 0.0 0
170.00 BTI1422K170 0.50 0.00 0.00 0.0 0.50 53.0 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 53.0 0.0 0
75.00 BTI1422W75 0.85 0.00 0.00 0.0 0.85 35.0 0.0 0
80.00 BTI1422W80 0.85 0.00 0.00 0.0 0.85 35.0 0.0 0
85.00 BTI1422W85 0.85 0.00 0.05 10.0 0.85 35.0 0.0 0
90.00 BTI1422W90 0.90 0.00 0.05 21.0 0.90 57.0 0.0 0
95.00 BTI1422W95 0.70 0.00 0.10 10.0 0.70 20.0 0.0 0
100.00 BTI1422W100 0.80 0.70 0.10 21.0 0.90 23.0 1.0 1
105.00 BTI1422W105 0.20 -0.35 0.10 295.0 1.30 20.0 4.0 49
110.00 BTI1422W110 1.78 -0.57 1.80 51.0 3.90 84.0 3.0 31
115.00 BTI1422W115 6.76 0.16 5.80 10.0 7.10 35.0 3.0 8
120.00 BTI1422W120 11.50 0.00 10.60 15.0 12.00 15.0 0.0 0
125.00 BTI1422W125 16.70 0.00 15.60 15.0 17.00 15.0 0.0 0
130.00 BTI1422W130 21.60 0.00 20.60 15.0 22.00 51.0 0.0 0
135.00 BTI1422W135 26.60 0.00 25.60 15.0 27.00 51.0 0.0 0
140.00 BTI1422W140 31.50 0.00 30.60 15.0 32.00 51.0 0.0 0
145.00 BTI1422W145 36.50 0.00 35.60 15.0 37.00 51.0 0.0 0
150.00 BTI1422W150 41.60 0.00 40.60 15.0 42.00 51.0 0.0 0
155.00 BTI1422W155 46.60 0.00 45.60 15.0 47.00 51.0 0.0 0
160.00 BTI1422W160 51.60 0.00 50.60 15.0 52.00 51.0 0.0 0
165.00 BTI1422W165 56.60 0.00 55.60 15.0 56.70 25.0 0.0 0
170.00 BTI1422W170 61.60 0.00 60.60 15.0 61.70 25.0 0.0 0