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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BYI 140920C00030000 C 09/20/14 30.0 46.90 51.20
BYI 140920C00035000 C 09/20/14 35.0 41.90 46.20
BYI 140920C00040000 C 09/20/14 40.0 36.90 40.00
BYI 140920C00045000 C 09/20/14 45.0 31.90 34.80
BYI 140920C00050000 C 09/20/14 50.0 26.90 30.00
BYI 140920C00055000 C 09/20/14 55.0 21.90 24.80
BYI 140920C00060000 C 09/20/14 60.0 17.60 20.30
BYI 140920C00065000 C 09/20/14 65.0 11.90 14.90
BYI 140920C00070000 C 09/20/14 70.0 6.90 10.10
BYI 140920C00075000 C 09/20/14 75.0 2.05 4.90
BYI 140920C00080000 C 09/20/14 80.0 0.25 0.50
BYI 140920C00085000 C 09/20/14 85.0 0.00 0.10
BYI 140920P00030000 P 09/20/14 30.0 0.00 0.30
BYI 140920P00035000 P 09/20/14 35.0 0.00 0.30
BYI 140920P00040000 P 09/20/14 40.0 0.00 0.30
BYI 140920P00045000 P 09/20/14 45.0 0.00 0.05
BYI 140920P00050000 P 09/20/14 50.0 0.00 0.05
BYI 140920P00055000 P 09/20/14 55.0 0.00 0.05
BYI 140920P00060000 P 09/20/14 60.0 0.00 0.10
BYI 140920P00065000 P 09/20/14 65.0 0.00 0.15
BYI 140920P00070000 P 09/20/14 70.0 0.00 0.15
BYI 140920P00075000 P 09/20/14 75.0 0.05 0.30
BYI 140920P00080000 P 09/20/14 80.0 0.15 3.00
BYI 140920P00085000 P 09/20/14 85.0 4.50 8.20
BYI 141018C00040000 C 10/18/14 40.0 36.80 40.40
BYI 141018C00045000 C 10/18/14 45.0 31.80 36.50
BYI 141018C00050000 C 10/18/14 50.0 26.90 30.40
BYI 141018C00055000 C 10/18/14 55.0 21.90 25.40
BYI 141018C00060000 C 10/18/14 60.0 16.90 20.40
BYI 141018C00065000 C 10/18/14 65.0 11.90 14.80
BYI 141018C00070000 C 10/18/14 70.0 7.80 9.80
BYI 141018C00075000 C 10/18/14 75.0 3.90 4.40
BYI 141018C00080000 C 10/18/14 80.0 0.50 1.25
BYI 141018C00085000 C 10/18/14 85.0 0.00 0.35
BYI 141018C00090000 C 10/18/14 90.0 0.00 0.05
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 0.10
BYI 141018P00055000 P 10/18/14 55.0 0.00 0.20
BYI 141018P00060000 P 10/18/14 60.0 0.00 0.25
BYI 141018P00065000 P 10/18/14 65.0 0.00 0.10
BYI 141018P00070000 P 10/18/14 70.0 0.15 0.20
BYI 141018P00075000 P 10/18/14 75.0 0.20 0.65
BYI 141018P00080000 P 10/18/14 80.0 1.50 3.40
BYI 141018P00085000 P 10/18/14 85.0 5.20 8.20
BYI 141018P00090000 P 10/18/14 90.0 9.50 13.20
BYI 141018P00095000 P 10/18/14 95.0 14.40 18.20
BYI 141018P00100000 P 10/18/14 100.0 19.60 23.20
BYI 150117C00025000 C 01/17/15 25.0 52.20 56.50
BYI 150117C00030000 C 01/17/15 30.0 47.20 51.50
BYI 150117C00035000 C 01/17/15 35.0 42.30 46.50
BYI 150117C00040000 C 01/17/15 40.0 37.20 41.10
BYI 150117C00045000 C 01/17/15 45.0 31.90 35.20
BYI 150117C00050000 C 01/17/15 50.0 27.20 30.80
BYI 150117C00055000 C 01/17/15 55.0 22.40 25.30
BYI 150117C00060000 C 01/17/15 60.0 18.00 20.80
BYI 150117C00065000 C 01/17/15 65.0 14.00 15.70
BYI 150117C00070000 C 01/17/15 70.0 10.50 11.20
BYI 150117C00075000 C 01/17/15 75.0 6.20 6.80
BYI 150117C00080000 C 01/17/15 80.0 2.35 2.70
BYI 150117C00085000 C 01/17/15 85.0 0.20 0.40
BYI 150117C00090000 C 01/17/15 90.0 0.00 0.10
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 0.25
BYI 150117C00110000 C 01/17/15 110.0 0.00 0.25
BYI 150117P00025000 P 01/17/15 25.0 0.00 0.40
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 0.10
BYI 150117P00050000 P 01/17/15 50.0 0.00 0.20
BYI 150117P00055000 P 01/17/15 55.0 0.00 0.30
BYI 150117P00060000 P 01/17/15 60.0 0.20 0.45
BYI 150117P00065000 P 01/17/15 65.0 0.70 1.00
BYI 150117P00070000 P 01/17/15 70.0 1.50 1.75
BYI 150117P00075000 P 01/17/15 75.0 2.50 2.60
BYI 150117P00080000 P 01/17/15 80.0 3.50 3.60
BYI 150117P00085000 P 01/17/15 85.0 5.80 8.30
BYI 150117P00090000 P 01/17/15 90.0 9.70 13.20
BYI 150117P00095000 P 01/17/15 95.0 14.50 18.20
BYI 150117P00100000 P 01/17/15 100.0 19.40 23.20
BYI 150117P00105000 P 01/17/15 105.0 24.50 28.20
BYI 150117P00110000 P 01/17/15 110.0 29.70 33.20
BYI 150417C00040000 C 04/17/15 40.0 37.40 41.20
BYI 150417C00045000 C 04/17/15 45.0 32.60 36.20
BYI 150417C00050000 C 04/17/15 50.0 27.70 30.90
BYI 150417C00055000 C 04/17/15 55.0 22.70 25.90
BYI 150417C00060000 C 04/17/15 60.0 19.00 21.00
BYI 150417C00065000 C 04/17/15 65.0 15.00 16.50
BYI 150417C00070000 C 04/17/15 70.0 11.00 12.20
BYI 150417C00075000 C 04/17/15 75.0 7.30 8.00
BYI 150417C00080000 C 04/17/15 80.0 2.00 4.00
BYI 150417C00085000 C 04/17/15 85.0 0.40 0.85
BYI 150417C00090000 C 04/17/15 90.0 0.00 0.15
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 0.55
BYI 150417C00110000 C 04/17/15 110.0 0.00 0.55
BYI 150417P00040000 P 04/17/15 40.0 0.00 0.10
BYI 150417P00045000 P 04/17/15 45.0 0.00 0.15
BYI 150417P00050000 P 04/17/15 50.0 0.00 0.30
BYI 150417P00055000 P 04/17/15 55.0 0.15 0.45
BYI 150417P00060000 P 04/17/15 60.0 0.50 0.75
BYI 150417P00065000 P 04/17/15 65.0 1.00 1.50
BYI 150417P00070000 P 04/17/15 70.0 2.00 2.30
BYI 150417P00075000 P 04/17/15 75.0 2.90 3.30
BYI 150417P00080000 P 04/17/15 80.0 3.50 6.00
BYI 150417P00085000 P 04/17/15 85.0 5.90 8.40
BYI 150417P00090000 P 04/17/15 90.0 9.70 13.20
BYI 150417P00095000 P 04/17/15 95.0 14.40 18.20
BYI 150417P00100000 P 04/17/15 100.0 19.50 23.20
BYI 150417P00105000 P 04/17/15 105.0 24.50 28.20
BYI 150417P00110000 P 04/17/15 110.0 29.50 33.20

OPRA data is delayed 15 minutes.