Brit Amer Tobacco Shs Sponsored American Deposit.Receipt Repr.2 Shs $120.28

down -0.50


25/7/2014 04:02 PM  |  AMEX : BTI  
Industries : Tobacco / Cigarettes
Last Trade: 120.28
Trade Time: Jul 25 04:02 PM Eastern Daylight Time
Change: -0.50 (-0.41 %)
Prev Close: 120.78
Open: 120.23
Bid: 120.07
Ask: 120.53
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BTI Trend Analysis - it has underperformed the S&P 500 by 4%
Options:

Call Options: BTI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 BTI1416H80 38.80 0.00 38.00 147.0 42.50 131.0 0.0 0
85.00 BTI1416H85 33.80 0.00 33.00 83.0 37.50 71.0 0.0 0
90.00 BTI1416H90 28.80 0.00 28.10 63.0 32.50 101.0 0.0 0
95.00 BTI1416H95 23.90 0.00 23.30 59.0 27.20 36.0 0.0 0
100.00 BTI1416H100 18.90 0.00 18.30 239.0 22.00 180.0 0.0 0
105.00 BTI1416H105 14.00 0.00 13.40 239.0 17.10 197.0 0.0 0
110.00 BTI1416H110 10.30 0.10 9.60 31.0 12.00 157.0 1.0 1
115.00 BTI1416H115 5.21 -0.89 5.50 31.0 6.00 10.0 5.0 5
120.00 BTI1416H120 2.85 0.55 1.95 31.0 2.10 10.0 6.0 109
125.00 BTI1416H125 0.35 0.00 0.25 21.0 0.40 21.0 1.0 103
130.00 BTI1416H130 0.25 0.00 0.05 11.0 0.25 41.0 1.0 14
135.00 BTI1416H135 0.25 0.00 0.05 11.0 0.25 41.0 0.0 0
140.00 BTI1416H140 0.25 0.00 0.00 0.0 0.25 41.0 0.0 0
145.00 BTI1416H145 0.25 0.00 0.00 0.0 0.25 41.0 0.0 0
150.00 BTI1416H150 0.25 0.00 0.00 0.0 0.25 42.0 0.0 0
155.00 BTI1416H155 0.25 0.00 0.00 0.0 0.25 31.0 0.0 0
160.00 BTI1416H160 0.25 0.00 0.00 0.0 0.25 31.0 0.0 0
165.00 BTI1416H165 0.25 0.00 0.00 0.0 0.25 31.0 0.0 0
170.00 BTI1416H170 0.25 0.00 0.00 0.0 0.25 31.0 0.0 0
175.00 BTI1416H175 0.25 0.00 0.00 0.0 0.25 41.0 0.0 0

Put Options: BTI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 BTI1416T80 0.25 0.00 0.00 0.0 0.25 93.0 0.0 0
85.00 BTI1416T85 0.25 0.00 0.00 0.0 0.25 52.0 0.0 0
90.00 BTI1416T90 0.25 0.00 0.00 0.0 0.25 52.0 0.0 0
95.00 BTI1416T95 0.40 0.00 0.05 11.0 0.25 52.0 0.0 0
100.00 BTI1416T100 0.45 0.00 0.05 11.0 0.25 10.0 0.0 0
105.00 BTI1416T105 0.25 0.00 0.05 21.0 0.25 10.0 0.0 0
110.00 BTI1416T110 0.10 0.00 0.10 6.0 0.25 21.0 0.0 1
115.00 BTI1416T115 0.75 0.35 0.45 10.0 0.55 21.0 1.0 11
120.00 BTI1416T120 1.75 0.15 1.45 4.0 1.90 6.0 1.0 208
125.00 BTI1416T125 4.80 0.40 4.80 20.0 5.20 21.0 8.0 28
130.00 BTI1416T130 7.40 0.00 8.10 300.0 11.80 176.0 0.0 0
135.00 BTI1416T135 12.30 0.00 13.10 304.0 16.80 170.0 0.0 0
140.00 BTI1416T140 17.00 0.00 17.80 247.0 22.10 69.0 0.0 0
145.00 BTI1416T145 22.10 0.00 22.70 91.0 27.10 77.0 0.0 0
150.00 BTI1416T150 27.10 0.00 27.60 86.0 32.10 51.0 0.0 0
155.00 BTI1416T155 32.10 0.00 32.70 63.0 37.10 51.0 0.0 0
160.00 BTI1416T160 37.10 0.00 38.30 66.0 42.10 51.0 0.0 0
165.00 BTI1416T165 42.00 0.00 42.70 63.0 47.10 51.0 0.0 0
170.00 BTI1416T170 47.10 0.00 47.70 63.0 52.10 51.0 0.0 0
175.00 BTI1416T175 52.10 0.00 52.70 63.0 57.10 51.0 0.0 0
Trading Center