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 20 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BYI 140920C00030000 C 09/20/14 30.0 45.60 50.20
BYI 140920C00035000 C 09/20/14 35.0 40.60 45.20
BYI 140920C00040000 C 09/20/14 40.0 35.60 40.20
BYI 140920C00045000 C 09/20/14 45.0 30.60 35.20
BYI 140920C00050000 C 09/20/14 50.0 25.60 30.20
BYI 140920C00055000 C 09/20/14 55.0 20.60 25.20
BYI 140920C00060000 C 09/20/14 60.0 16.00 20.00
BYI 140920C00065000 C 09/20/14 65.0 11.10 15.00
BYI 140920C00070000 C 09/20/14 70.0 6.30 10.00
BYI 140920C00075000 C 09/20/14 75.0 1.70 3.90
BYI 140920C00080000 C 09/20/14 80.0 0.05 0.25
BYI 140920C00085000 C 09/20/14 85.0 0.00 0.10
BYI 140920P00030000 P 09/20/14 30.0 0.00 0.60
BYI 140920P00035000 P 09/20/14 35.0 0.00 0.60
BYI 140920P00040000 P 09/20/14 40.0 0.00 0.60
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 0.25
BYI 140920P00075000 P 09/20/14 75.0 0.00 0.35
BYI 140920P00080000 P 09/20/14 80.0 1.30 3.70
BYI 140920P00085000 P 09/20/14 85.0 5.60 9.50
BYI 141018C00040000 C 10/18/14 40.0 35.60 40.20
BYI 141018C00045000 C 10/18/14 45.0 30.50 35.10
BYI 141018C00050000 C 10/18/14 50.0 25.70 30.00
BYI 141018C00055000 C 10/18/14 55.0 20.60 25.00
BYI 141018C00060000 C 10/18/14 60.0 15.80 20.00
BYI 141018C00065000 C 10/18/14 65.0 10.90 14.00
BYI 141018C00070000 C 10/18/14 70.0 7.50 9.00
BYI 141018C00075000 C 10/18/14 75.0 3.10 3.70
BYI 141018C00080000 C 10/18/14 80.0 0.40 0.60
BYI 141018C00085000 C 10/18/14 85.0 0.05 0.25
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 0.10
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 0.05
BYI 141018P00065000 P 10/18/14 65.0 0.00 0.35
BYI 141018P00070000 P 10/18/14 70.0 0.40 0.45
BYI 141018P00075000 P 10/18/14 75.0 0.60 0.90
BYI 141018P00080000 P 10/18/14 80.0 2.75 4.20
BYI 141018P00085000 P 10/18/14 85.0 5.20 9.70
BYI 141018P00090000 P 10/18/14 90.0 10.10 14.50
BYI 141018P00095000 P 10/18/14 95.0 14.90 19.50
BYI 141018P00100000 P 10/18/14 100.0 20.00 24.50
BYI 150117C00025000 C 01/17/15 25.0 50.70 55.20
BYI 150117C00030000 C 01/17/15 30.0 45.70 50.20
BYI 150117C00035000 C 01/17/15 35.0 40.80 45.20
BYI 150117C00040000 C 01/17/15 40.0 35.80 40.20
BYI 150117C00045000 C 01/17/15 45.0 31.00 35.00
BYI 150117C00050000 C 01/17/15 50.0 26.10 30.00
BYI 150117C00055000 C 01/17/15 55.0 21.20 24.80
BYI 150117C00060000 C 01/17/15 60.0 16.60 18.60
BYI 150117C00065000 C 01/17/15 65.0 13.00 14.00
BYI 150117C00070000 C 01/17/15 70.0 9.50 10.00
BYI 150117C00075000 C 01/17/15 75.0 5.40 6.00
BYI 150117C00080000 C 01/17/15 80.0 1.90 2.30
BYI 150117C00085000 C 01/17/15 85.0 0.10 0.15
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 1.35
BYI 150117C00110000 C 01/17/15 110.0 0.00 1.35
BYI 150117P00025000 P 01/17/15 25.0 0.00 1.35
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 0.10
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 0.10 0.40
BYI 150117P00065000 P 01/17/15 65.0 0.70 0.90
BYI 150117P00070000 P 01/17/15 70.0 1.25 1.70
BYI 150117P00075000 P 01/17/15 75.0 2.20 2.35
BYI 150117P00080000 P 01/17/15 80.0 3.50 4.50
BYI 150117P00085000 P 01/17/15 85.0 6.10 9.30
BYI 150117P00090000 P 01/17/15 90.0 10.00 14.50
BYI 150117P00095000 P 01/17/15 95.0 14.90 19.50
BYI 150117P00100000 P 01/17/15 100.0 19.90 24.50
BYI 150117P00105000 P 01/17/15 105.0 24.90 29.50
BYI 150117P00110000 P 01/17/15 110.0 30.00 34.50
BYI 150417C00040000 C 04/17/15 40.0 36.00 40.20
BYI 150417C00045000 C 04/17/15 45.0 31.30 35.20
BYI 150417C00050000 C 04/17/15 50.0 26.20 30.40
BYI 150417C00055000 C 04/17/15 55.0 21.50 25.30
BYI 150417C00060000 C 04/17/15 60.0 16.70 20.50
BYI 150417C00065000 C 04/17/15 65.0 12.40 16.20
BYI 150417C00070000 C 04/17/15 70.0 8.40 12.10
BYI 150417C00075000 C 04/17/15 75.0 5.50 8.40
BYI 150417C00080000 C 04/17/15 80.0 2.05 4.50
BYI 150417C00085000 C 04/17/15 85.0 0.15 1.60
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 1.40
BYI 150417C00110000 C 04/17/15 110.0 0.00 1.40
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 0.00 0.45
BYI 150417P00060000 P 04/17/15 60.0 0.00 0.75
BYI 150417P00065000 P 04/17/15 65.0 0.70 1.25
BYI 150417P00070000 P 04/17/15 70.0 1.25 1.75
BYI 150417P00075000 P 04/17/15 75.0 2.75 3.00
BYI 150417P00080000 P 04/17/15 80.0 4.30 6.60
BYI 150417P00085000 P 04/17/15 85.0 6.20 9.90
BYI 150417P00090000 P 04/17/15 90.0 10.20 14.60
BYI 150417P00095000 P 04/17/15 95.0 15.00 19.50
BYI 150417P00100000 P 04/17/15 100.0 20.00 24.50
BYI 150417P00105000 P 04/17/15 105.0 25.00 29.50
BYI 150417P00110000 P 04/17/15 110.0 30.10 34.50

OPRA data is delayed 15 minutes.