$116.73 -0.18 (-0.15%) Brit Amer Tobacco Shs Sponsored American Deposit.Receipt Repr.2 Shs - AMEX

Nov. 26, 2014 | 12:13 PM
Last Trade: 116.73
Trade Time: Nov 26 12:13 PM Eastern Daylight Time
Change: -0.18 (-0.15%)
Prev Close: 116.91
Open: 116.58
Bid: 116.68
Ask: 116.84
Options:

Call Options: BTI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 BTI1420L65 49.90 0.00 49.90 29.0 52.80 12.0 0.0 0
70.00 BTI1420L70 44.90 0.00 44.90 29.0 49.00 12.0 0.0 0
75.00 BTI1420L75 39.90 0.00 39.90 29.0 44.20 20.0 0.0 0
80.00 BTI1420L80 34.90 0.00 34.90 29.0 39.30 10.0 0.0 0
85.00 BTI1420L85 29.90 0.00 29.90 29.0 34.20 10.0 0.0 0
90.00 BTI1420L90 24.90 0.00 24.90 41.0 29.00 10.0 0.0 0
95.00 BTI1420L95 19.90 0.00 19.90 41.0 24.00 10.0 0.0 0
100.00 BTI1420L100 14.90 0.00 14.90 41.0 19.00 21.0 0.0 0
105.00 BTI1420L105 13.40 3.50 9.90 39.0 14.00 33.0 6.0 4
110.00 BTI1420L110 5.60 0.70 4.90 51.0 8.20 21.0 11.0 52
115.00 BTI1420L115 2.85 0.00 1.65 51.0 3.70 21.0 7.0 53
120.00 BTI1420L120 0.50 0.00 0.05 27.0 0.75 21.0 1.0 149
125.00 BTI1420L125 0.35 -1.05 0.35 2.0 3.30 223.0 2.0 424
130.00 BTI1420L130 0.20 -1.50 0.20 3.0 1.70 129.0 3.0 142
135.00 BTI1420L135 0.15 -0.65 0.15 1.0 0.80 21.0 1.0 2
140.00 BTI1420L140 4.90 0.00 0.05 11.0 4.90 239.0 0.0 0
145.00 BTI1420L145 4.90 0.00 0.05 20.0 4.90 239.0 0.0 0
150.00 BTI1420L150 4.90 0.00 0.05 10.0 4.90 239.0 0.0 0
155.00 BTI1420L155 4.90 0.00 0.00 0.0 4.90 239.0 0.0 0
160.00 BTI1420L160 4.80 0.00 0.00 0.0 4.90 239.0 0.0 0
165.00 BTI1420L165 0.55 0.00 0.00 0.0 0.90 62.0 0.0 0

Put Options: BTI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 BTI1420X65 0.50 0.00 0.05 10.0 0.50 51.0 0.0 0
70.00 BTI1420X70 0.55 0.00 0.05 10.0 2.35 43.0 0.0 0
75.00 BTI1420X75 4.90 0.00 0.05 10.0 2.05 43.0 0.0 0
80.00 BTI1420X80 4.90 0.00 0.05 31.0 2.35 43.0 0.0 0
85.00 BTI1420X85 4.90 0.00 0.05 10.0 4.90 239.0 0.0 0
90.00 BTI1420X90 0.52 -4.38 0.05 11.0 4.90 239.0 1.0 1
95.00 BTI1420X95 0.33 -4.57 0.05 10.0 4.90 239.0 1.0 1
100.00 BTI1420X100 1.00 -3.90 0.15 10.0 4.90 289.0 1.0 18
105.00 BTI1420X105 1.12 -3.78 0.05 11.0 4.90 289.0 1.0 11
110.00 BTI1420X110 3.00 2.10 0.05 10.0 1.30 69.0 5.0 43
115.00 BTI1420X115 1.16 1.11 0.25 2.0 1.75 5.0 2.0 98
120.00 BTI1420X120 4.60 1.75 3.00 31.0 4.20 21.0 8.0 107
125.00 BTI1420X125 8.20 1.40 7.90 15.0 10.50 46.0 10.0 7
130.00 BTI1420X130 11.80 0.00 12.80 15.0 14.90 21.0 0.0 0
135.00 BTI1420X135 26.00 9.30 17.80 15.0 19.20 15.0 2.0 1
140.00 BTI1420X140 21.70 0.00 22.80 15.0 25.40 10.0 0.0 0
145.00 BTI1420X145 26.70 0.00 27.80 15.0 30.40 10.0 0.0 0
150.00 BTI1420X150 33.76 2.06 32.80 15.0 33.40 15.0 12.0 149
155.00 BTI1420X155 36.70 0.00 37.80 15.0 38.40 15.0 0.0 0
160.00 BTI1420X160 40.80 0.00 42.80 15.0 43.40 15.0 0.0 0
165.00 BTI1420X165 45.80 0.00 47.80 15.0 48.40 15.0 0.0 0