Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-08)Premium Content

Bally Technologies Inc (BYI)
As of Sep 30 2014 12:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BYI 141018C00040000 C 10/18/14 40.0 38.70 43.40
BYI 141018C00045000 C 10/18/14 45.0 33.70 38.50
BYI 141018C00050000 C 10/18/14 50.0 28.70 33.30
BYI 141018C00055000 C 10/18/14 55.0 23.70 28.30
BYI 141018C00060000 C 10/18/14 60.0 18.80 23.10
BYI 141018C00065000 C 10/18/14 65.0 13.90 18.20
BYI 141018C00070000 C 10/18/14 70.0 8.70 12.80
BYI 141018C00075000 C 10/18/14 75.0 5.70 8.20
BYI 141018C00080000 C 10/18/14 80.0 0.10 2.80
BYI 141018C00085000 C 10/18/14 85.0 0.00 0.15
BYI 141018C00090000 C 10/18/14 90.0 0.00 0.50
BYI 141018C00095000 C 10/18/14 95.0 0.00 0.05
BYI 141018C00100000 C 10/18/14 100.0 0.00 0.05
BYI 141018P00040000 P 10/18/14 40.0 0.00 0.05
BYI 141018P00045000 P 10/18/14 45.0 0.00 0.05
BYI 141018P00050000 P 10/18/14 50.0 0.00 0.05
BYI 141018P00055000 P 10/18/14 55.0 0.00 0.05
BYI 141018P00060000 P 10/18/14 60.0 0.00 0.05
BYI 141018P00065000 P 10/18/14 65.0 0.00 0.10
BYI 141018P00070000 P 10/18/14 70.0 0.00 0.05
BYI 141018P00075000 P 10/18/14 75.0 0.00 0.45
BYI 141018P00080000 P 10/18/14 80.0 0.00 2.35
BYI 141018P00085000 P 10/18/14 85.0 2.15 6.00
BYI 141018P00090000 P 10/18/14 90.0 6.70 11.40
BYI 141018P00095000 P 10/18/14 95.0 11.50 16.30
BYI 141018P00100000 P 10/18/14 100.0 16.90 21.40
BYI 141122C00045000 C 11/22/14 45.0 33.70 38.20
BYI 141122C00050000 C 11/22/14 50.0 28.70 33.30
BYI 141122C00055000 C 11/22/14 55.0 23.70 28.40
BYI 141122C00060000 C 11/22/14 60.0 18.80 23.40
BYI 141122C00065000 C 11/22/14 65.0 13.80 18.40
BYI 141122C00070000 C 11/22/14 70.0 8.90 13.40
BYI 141122C00075000 C 11/22/14 75.0 4.10 8.00
BYI 141122C00080000 C 11/22/14 80.0 0.00 3.50
BYI 141122C00085000 C 11/22/14 85.0 0.00 0.50
BYI 141122C00090000 C 11/22/14 90.0 0.00 0.05
BYI 141122C00095000 C 11/22/14 95.0 0.00 0.05
BYI 141122C00100000 C 11/22/14 100.0 0.00 0.05
BYI 141122C00105000 C 11/22/14 105.0 0.00 0.50
BYI 141122C00110000 C 11/22/14 110.0 0.00 0.50
BYI 141122C00115000 C 11/22/14 115.0 0.00 0.50
BYI 141122P00045000 P 11/22/14 45.0 0.00 0.05
BYI 141122P00050000 P 11/22/14 50.0 0.00 0.05
BYI 141122P00055000 P 11/22/14 55.0 0.00 0.05
BYI 141122P00060000 P 11/22/14 60.0 0.00 0.10
BYI 141122P00065000 P 11/22/14 65.0 0.00 0.20
BYI 141122P00070000 P 11/22/14 70.0 0.00 1.95
BYI 141122P00075000 P 11/22/14 75.0 0.00 2.40
BYI 141122P00080000 P 11/22/14 80.0 0.00 3.40
BYI 141122P00085000 P 11/22/14 85.0 1.90 6.00
BYI 141122P00090000 P 11/22/14 90.0 6.90 11.30
BYI 141122P00095000 P 11/22/14 95.0 11.80 16.40
BYI 141122P00100000 P 11/22/14 100.0 16.80 21.40
BYI 141122P00105000 P 11/22/14 105.0 21.80 26.40
BYI 141122P00110000 P 11/22/14 110.0 26.80 31.40
BYI 141122P00115000 P 11/22/14 115.0 31.90 36.40
BYI 150117C00025000 C 01/17/15 25.0 53.70 58.40
BYI 150117C00030000 C 01/17/15 30.0 48.70 53.40
BYI 150117C00035000 C 01/17/15 35.0 43.70 48.40
BYI 150117C00040000 C 01/17/15 40.0 38.70 43.40
BYI 150117C00045000 C 01/17/15 45.0 33.70 38.20
BYI 150117C00050000 C 01/17/15 50.0 28.70 33.30
BYI 150117C00055000 C 01/17/15 55.0 23.70 28.30
BYI 150117C00060000 C 01/17/15 60.0 18.80 23.40
BYI 150117C00065000 C 01/17/15 65.0 13.90 18.40
BYI 150117C00070000 C 01/17/15 70.0 11.00 13.80
BYI 150117C00075000 C 01/17/15 75.0 6.40 7.20
BYI 150117C00080000 C 01/17/15 80.0 2.50 2.65
BYI 150117C00085000 C 01/17/15 85.0 0.00 0.05
BYI 150117C00090000 C 01/17/15 90.0 0.00 0.05
BYI 150117C00095000 C 01/17/15 95.0 0.00 0.05
BYI 150117C00100000 C 01/17/15 100.0 0.00 0.05
BYI 150117C00105000 C 01/17/15 105.0 0.00 0.50
BYI 150117C00110000 C 01/17/15 110.0 0.00 0.50
BYI 150117P00025000 P 01/17/15 25.0 0.00 0.50
BYI 150117P00030000 P 01/17/15 30.0 0.00 0.05
BYI 150117P00035000 P 01/17/15 35.0 0.00 0.05
BYI 150117P00040000 P 01/17/15 40.0 0.00 0.05
BYI 150117P00045000 P 01/17/15 45.0 0.00 0.05
BYI 150117P00050000 P 01/17/15 50.0 0.00 0.05
BYI 150117P00055000 P 01/17/15 55.0 0.00 0.15
BYI 150117P00060000 P 01/17/15 60.0 0.00 0.25
BYI 150117P00065000 P 01/17/15 65.0 0.10 0.40
BYI 150117P00070000 P 01/17/15 70.0 0.35 1.00
BYI 150117P00075000 P 01/17/15 75.0 0.50 1.25
BYI 150117P00080000 P 01/17/15 80.0 1.20 1.70
BYI 150117P00085000 P 01/17/15 85.0 2.00 6.30
BYI 150117P00090000 P 01/17/15 90.0 6.80 11.40
BYI 150117P00095000 P 01/17/15 95.0 11.70 16.40
BYI 150117P00100000 P 01/17/15 100.0 16.60 21.40
BYI 150117P00105000 P 01/17/15 105.0 21.50 26.30
BYI 150117P00110000 P 01/17/15 110.0 26.70 31.30
BYI 150417C00040000 C 04/17/15 40.0 38.80 43.40
BYI 150417C00045000 C 04/17/15 45.0 33.90 38.40
BYI 150417C00050000 C 04/17/15 50.0 28.90 33.20
BYI 150417C00055000 C 04/17/15 55.0 24.00 28.40
BYI 150417C00060000 C 04/17/15 60.0 19.20 23.30
BYI 150417C00065000 C 04/17/15 65.0 14.30 18.50
BYI 150417C00070000 C 04/17/15 70.0 9.90 13.60
BYI 150417C00075000 C 04/17/15 75.0 5.30 8.00
BYI 150417C00080000 C 04/17/15 80.0 2.00 3.20
BYI 150417C00085000 C 04/17/15 85.0 0.00 0.60
BYI 150417C00090000 C 04/17/15 90.0 0.00 0.10
BYI 150417C00095000 C 04/17/15 95.0 0.00 0.05
BYI 150417C00100000 C 04/17/15 100.0 0.00 0.05
BYI 150417C00105000 C 04/17/15 105.0 0.00 0.50
BYI 150417C00110000 C 04/17/15 110.0 0.00 0.50
BYI 150417P00040000 P 04/17/15 40.0 0.00 0.05
BYI 150417P00045000 P 04/17/15 45.0 0.00 0.10
BYI 150417P00050000 P 04/17/15 50.0 0.00 0.15
BYI 150417P00055000 P 04/17/15 55.0 0.00 0.20
BYI 150417P00060000 P 04/17/15 60.0 0.05 0.35
BYI 150417P00065000 P 04/17/15 65.0 0.20 1.10
BYI 150417P00070000 P 04/17/15 70.0 0.40 1.20
BYI 150417P00075000 P 04/17/15 75.0 0.55 1.30
BYI 150417P00080000 P 04/17/15 80.0 1.05 3.00
BYI 150417P00085000 P 04/17/15 85.0 2.90 6.10
BYI 150417P00090000 P 04/17/15 90.0 7.00 11.40
BYI 150417P00095000 P 04/17/15 95.0 12.00 16.40
BYI 150417P00100000 P 04/17/15 100.0 16.90 21.40
BYI 150417P00105000 P 04/17/15 105.0 21.80 26.40
BYI 150417P00110000 P 04/17/15 110.0 26.90 31.40
BYI 160115C00050000 C 01/15/16 50.0 29.10 33.60
BYI 160115C00055000 C 01/15/16 55.0 24.30 28.40
BYI 160115C00060000 C 01/15/16 60.0 19.40 23.60
BYI 160115C00065000 C 01/15/16 65.0 14.70 18.60
BYI 160115C00070000 C 01/15/16 70.0 10.20 13.90
BYI 160115C00075000 C 01/15/16 75.0 5.70 9.00
BYI 160115C00080000 C 01/15/16 80.0 1.50 4.20
BYI 160115C00085000 C 01/15/16 85.0 0.20 0.40
BYI 160115C00090000 C 01/15/16 90.0 0.00 4.90
BYI 160115C00095000 C 01/15/16 95.0 0.00 4.60
BYI 160115C00100000 C 01/15/16 100.0 0.00 4.90
BYI 160115C00105000 C 01/15/16 105.0 0.00 4.90
BYI 160115C00110000 C 01/15/16 110.0 0.00 4.90
BYI 160115P00050000 P 01/15/16 50.0 0.00 4.90
BYI 160115P00055000 P 01/15/16 55.0 0.00 4.90
BYI 160115P00060000 P 01/15/16 60.0 0.00 4.80
BYI 160115P00065000 P 01/15/16 65.0 0.00 4.90
BYI 160115P00070000 P 01/15/16 70.0 0.45 1.20
BYI 160115P00075000 P 01/15/16 75.0 0.70 3.40
BYI 160115P00080000 P 01/15/16 80.0 1.10 4.90
BYI 160115P00085000 P 01/15/16 85.0 2.70 6.50
BYI 160115P00090000 P 01/15/16 90.0 7.40 11.40
BYI 160115P00095000 P 01/15/16 95.0 12.30 16.40
BYI 160115P00100000 P 01/15/16 100.0 17.20 21.40
BYI 160115P00105000 P 01/15/16 105.0 22.10 26.40
BYI 160115P00110000 P 01/15/16 110.0 27.10 31.40
BYI 170120C00050000 C 01/20/17 50.0 30.10 33.60
BYI 170120C00055000 C 01/20/17 55.0 25.30 28.80
BYI 170120C00060000 C 01/20/17 60.0 20.60 24.20
BYI 170120C00065000 C 01/20/17 65.0 15.90 19.20
BYI 170120C00070000 C 01/20/17 70.0 11.10 14.40
BYI 170120C00075000 C 01/20/17 75.0 6.40 10.10
BYI 170120C00080000 C 01/20/17 80.0 2.00 5.60
BYI 170120C00085000 C 01/20/17 85.0 0.40 1.80
BYI 170120C00090000 C 01/20/17 90.0 0.00 0.50
BYI 170120C00095000 C 01/20/17 95.0 0.00 4.90
BYI 170120C00100000 C 01/20/17 100.0 0.00 4.90
BYI 170120C00105000 C 01/20/17 105.0 0.00 4.90
BYI 170120C00110000 C 01/20/17 110.0 0.00 4.90
BYI 170120P00050000 P 01/20/17 50.0 0.00 4.90
BYI 170120P00055000 P 01/20/17 55.0 0.00 4.90
BYI 170120P00060000 P 01/20/17 60.0 0.00 4.40
BYI 170120P00065000 P 01/20/17 65.0 0.55 0.85
BYI 170120P00070000 P 01/20/17 70.0 0.80 1.25
BYI 170120P00075000 P 01/20/17 75.0 0.25 3.50
BYI 170120P00080000 P 01/20/17 80.0 1.10 5.00
BYI 170120P00085000 P 01/20/17 85.0 2.40 6.60
BYI 170120P00090000 P 01/20/17 90.0 7.20 11.40
BYI 170120P00095000 P 01/20/17 95.0 12.20 16.40
BYI 170120P00100000 P 01/20/17 100.0 17.10 21.40
BYI 170120P00105000 P 01/20/17 105.0 22.10 26.40
BYI 170120P00110000 P 01/20/17 110.0 27.10 31.40

OPRA data is delayed 15 minutes.