Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Bally Technologies Inc (BYI)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BYI 140419C00045000 C 04/19/14 45.0 17.90 21.40
BYI 140419C00050000 C 04/19/14 50.0 12.90 16.00
BYI 140419C00055000 C 04/19/14 55.0 7.90 10.60
BYI 140419C00060000 C 04/19/14 60.0 4.70 5.60
BYI 140419C00065000 C 04/19/14 65.0 0.50 0.55
BYI 140419C00070000 C 04/19/14 70.0 0.00 0.15
BYI 140419C00075000 C 04/19/14 75.0 0.00 0.15
BYI 140419C00080000 C 04/19/14 80.0 0.00 0.05
BYI 140419C00085000 C 04/19/14 85.0 0.00 0.25
BYI 140419C00090000 C 04/19/14 90.0 0.00 0.25
BYI 140419C00095000 C 04/19/14 95.0 0.00 0.25
BYI 140419C00100000 C 04/19/14 100.0 0.00 0.25
BYI 140419C00105000 C 04/19/14 105.0 0.00 0.25
BYI 140419P00045000 P 04/19/14 45.0 0.00 0.25
BYI 140419P00050000 P 04/19/14 50.0 0.00 0.25
BYI 140419P00055000 P 04/19/14 55.0 0.00 0.25
BYI 140419P00060000 P 04/19/14 60.0 0.00 0.25
BYI 140419P00065000 P 04/19/14 65.0 0.30 0.55
BYI 140419P00070000 P 04/19/14 70.0 4.60 5.50
BYI 140419P00075000 P 04/19/14 75.0 9.60 10.60
BYI 140419P00080000 P 04/19/14 80.0 13.70 15.70
BYI 140419P00085000 P 04/19/14 85.0 18.70 20.90
BYI 140419P00090000 P 04/19/14 90.0 23.40 26.50
BYI 140419P00095000 P 04/19/14 95.0 28.10 31.40
BYI 140419P00100000 P 04/19/14 100.0 33.10 36.50
BYI 140419P00105000 P 04/19/14 105.0 38.00 41.50
BYI 140517C00035000 C 05/17/14 35.0 28.00 31.30
BYI 140517C00040000 C 05/17/14 40.0 23.00 26.30
BYI 140517C00045000 C 05/17/14 45.0 18.10 20.90
BYI 140517C00050000 C 05/17/14 50.0 13.00 15.90
BYI 140517C00055000 C 05/17/14 55.0 9.40 11.00
BYI 140517C00060000 C 05/17/14 60.0 6.00 6.60
BYI 140517C00065000 C 05/17/14 65.0 2.90 3.20
BYI 140517C00070000 C 05/17/14 70.0 1.15 1.40
BYI 140517C00075000 C 05/17/14 75.0 0.40 0.60
BYI 140517C00080000 C 05/17/14 80.0 0.05 0.35
BYI 140517C00085000 C 05/17/14 85.0 0.00 0.30
BYI 140517C00090000 C 05/17/14 90.0 0.00 0.25
BYI 140517C00095000 C 05/17/14 95.0 0.00 0.25
BYI 140517P00035000 P 05/17/14 35.0 0.00 0.25
BYI 140517P00040000 P 05/17/14 40.0 0.00 0.25
BYI 140517P00045000 P 05/17/14 45.0 0.00 0.15
BYI 140517P00050000 P 05/17/14 50.0 0.05 0.30
BYI 140517P00055000 P 05/17/14 55.0 0.25 0.50
BYI 140517P00060000 P 05/17/14 60.0 0.95 1.15
BYI 140517P00065000 P 05/17/14 65.0 2.75 2.95
BYI 140517P00070000 P 05/17/14 70.0 5.70 6.50
BYI 140517P00075000 P 05/17/14 75.0 9.70 12.10
BYI 140517P00080000 P 05/17/14 80.0 14.40 17.30
BYI 140517P00085000 P 05/17/14 85.0 18.90 22.20
BYI 140517P00090000 P 05/17/14 90.0 23.80 27.20
BYI 140517P00095000 P 05/17/14 95.0 28.80 32.20
BYI 140719C00045000 C 07/19/14 45.0 19.70 21.50
BYI 140719C00050000 C 07/19/14 50.0 13.40 16.60
BYI 140719C00055000 C 07/19/14 55.0 8.80 12.20
BYI 140719C00060000 C 07/19/14 60.0 6.80 7.80
BYI 140719C00065000 C 07/19/14 65.0 3.80 4.60
BYI 140719C00070000 C 07/19/14 70.0 2.05 2.50
BYI 140719C00075000 C 07/19/14 75.0 0.90 1.30
BYI 140719C00080000 C 07/19/14 80.0 0.40 0.80
BYI 140719C00085000 C 07/19/14 85.0 0.15 0.45
BYI 140719C00090000 C 07/19/14 90.0 0.00 0.35
BYI 140719C00095000 C 07/19/14 95.0 0.00 0.25
BYI 140719C00100000 C 07/19/14 100.0 0.00 0.25
BYI 140719C00105000 C 07/19/14 105.0 0.00 0.25
BYI 140719P00045000 P 07/19/14 45.0 0.00 0.40
BYI 140719P00050000 P 07/19/14 50.0 0.30 0.65
BYI 140719P00055000 P 07/19/14 55.0 0.75 1.30
BYI 140719P00060000 P 07/19/14 60.0 2.00 2.35
BYI 140719P00065000 P 07/19/14 65.0 4.00 4.40
BYI 140719P00070000 P 07/19/14 70.0 6.90 7.50
BYI 140719P00075000 P 07/19/14 75.0 9.70 13.30
BYI 140719P00080000 P 07/19/14 80.0 14.40 17.70
BYI 140719P00085000 P 07/19/14 85.0 19.10 22.30
BYI 140719P00090000 P 07/19/14 90.0 24.00 27.20
BYI 140719P00095000 P 07/19/14 95.0 28.80 32.20
BYI 140719P00100000 P 07/19/14 100.0 33.50 37.20
BYI 140719P00105000 P 07/19/14 105.0 38.10 42.30
BYI 141018C00040000 C 10/18/14 40.0 23.20 26.60
BYI 141018C00045000 C 10/18/14 45.0 18.60 21.90
BYI 141018C00050000 C 10/18/14 50.0 14.10 17.50
BYI 141018C00055000 C 10/18/14 55.0 11.00 12.80
BYI 141018C00060000 C 10/18/14 60.0 8.10 9.10
BYI 141018C00065000 C 10/18/14 65.0 5.70 6.20
BYI 141018C00070000 C 10/18/14 70.0 3.50 4.00
BYI 141018C00075000 C 10/18/14 75.0 2.00 2.55
BYI 141018C00080000 C 10/18/14 80.0 1.10 1.50
BYI 141018C00085000 C 10/18/14 85.0 0.50 1.10
BYI 141018C00090000 C 10/18/14 90.0 0.25 0.85
BYI 141018C00095000 C 10/18/14 95.0 0.10 0.40
BYI 141018C00100000 C 10/18/14 100.0 0.00 0.30
BYI 141018P00040000 P 10/18/14 40.0 0.15 0.45
BYI 141018P00045000 P 10/18/14 45.0 0.45 0.90
BYI 141018P00050000 P 10/18/14 50.0 0.95 1.40
BYI 141018P00055000 P 10/18/14 55.0 1.90 2.40
BYI 141018P00060000 P 10/18/14 60.0 3.30 4.00
BYI 141018P00065000 P 10/18/14 65.0 5.50 6.20
BYI 141018P00070000 P 10/18/14 70.0 8.40 9.00
BYI 141018P00075000 P 10/18/14 75.0 11.70 13.30
BYI 141018P00080000 P 10/18/14 80.0 15.00 17.80
BYI 141018P00085000 P 10/18/14 85.0 19.50 22.60
BYI 141018P00090000 P 10/18/14 90.0 24.20 27.20
BYI 141018P00095000 P 10/18/14 95.0 29.00 32.30
BYI 141018P00100000 P 10/18/14 100.0 33.40 37.20
BYI 150117C00025000 C 01/17/15 25.0 38.50 42.10
BYI 150117C00030000 C 01/17/15 30.0 33.10 36.80
BYI 150117C00035000 C 01/17/15 35.0 28.70 32.40
BYI 150117C00040000 C 01/17/15 40.0 23.60 26.80
BYI 150117C00045000 C 01/17/15 45.0 19.40 22.30
BYI 150117C00050000 C 01/17/15 50.0 14.90 18.10
BYI 150117C00055000 C 01/17/15 55.0 11.60 13.70
BYI 150117C00060000 C 01/17/15 60.0 8.60 10.30
BYI 150117C00065000 C 01/17/15 65.0 6.10 7.40
BYI 150117C00070000 C 01/17/15 70.0 4.20 5.20
BYI 150117C00075000 C 01/17/15 75.0 2.45 3.70
BYI 150117C00080000 C 01/17/15 80.0 1.80 2.55
BYI 150117C00085000 C 01/17/15 85.0 1.05 1.75
BYI 150117C00090000 C 01/17/15 90.0 0.55 1.20
BYI 150117C00095000 C 01/17/15 95.0 0.30 0.85
BYI 150117C00100000 C 01/17/15 100.0 0.10 1.15
BYI 150117C00105000 C 01/17/15 105.0 0.00 0.60
BYI 150117C00110000 C 01/17/15 110.0 0.00 0.50
BYI 150117P00025000 P 01/17/15 25.0 0.05 0.95
BYI 150117P00030000 P 01/17/15 30.0 0.00 1.15
BYI 150117P00035000 P 01/17/15 35.0 0.05 1.10
BYI 150117P00040000 P 01/17/15 40.0 0.35 0.90
BYI 150117P00045000 P 01/17/15 45.0 0.80 1.25
BYI 150117P00050000 P 01/17/15 50.0 1.55 2.30
BYI 150117P00055000 P 01/17/15 55.0 2.70 3.50
BYI 150117P00060000 P 01/17/15 60.0 4.30 5.30
BYI 150117P00065000 P 01/17/15 65.0 6.50 8.00
BYI 150117P00070000 P 01/17/15 70.0 9.30 10.20
BYI 150117P00075000 P 01/17/15 75.0 12.70 14.30
BYI 150117P00080000 P 01/17/15 80.0 15.80 19.20
BYI 150117P00085000 P 01/17/15 85.0 20.10 23.40
BYI 150117P00090000 P 01/17/15 90.0 24.50 27.80
BYI 150117P00095000 P 01/17/15 95.0 29.20 32.20
BYI 150117P00100000 P 01/17/15 100.0 34.20 37.00
BYI 150117P00105000 P 01/17/15 105.0 38.20 41.80
BYI 150117P00110000 P 01/17/15 110.0 43.10 46.70

OPRA data is delayed 15 minutes.