$10.80 +0.03 (0.23%) Boyd Gaming Corp - NYSE

Sep. 18, 2014 | 03:55 PM
Last Trade: 10.80
Trade Time: Sep 18 03:55 PM Eastern Daylight Time
Change: +0.03 (0.23%)
Prev Close: 10.77
Open: 10.83
Bid: 10.79
Ask: 10.80
Options:

Call Options: BYD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 BYD1420I3 7.40 0.00 7.60 1410.0 8.10 1018.0 0.0 0
4.00 BYD1420I4 6.40 0.00 6.60 648.0 7.10 548.0 0.0 0
5.00 BYD1420I5 5.40 0.00 5.60 195.0 6.10 1051.0 0.0 0
6.00 BYD1420I6 4.50 0.00 4.60 745.0 5.10 823.0 0.0 0
7.00 BYD1420I7 4.93 1.43 3.70 1039.0 4.00 1301.0 4.0 3
8.00 BYD1420I8 2.12 -0.38 2.70 982.0 3.00 1341.0 1.0 41
9.00 BYD1420I9 1.85 0.25 1.70 1412.0 2.00 1411.0 1.0 83
10.00 BYD1420I10 1.00 0.00 0.70 1223.0 1.00 1171.0 15.0 501
11.00 BYD1420I11 0.20 0.00 0.05 550.0 0.10 1213.0 49.0 2,990
12.00 BYD1420I12 0.03 -0.02 0.05 7.0 0.05 629.0 8.0 3,855
13.00 BYD1420I13 0.09 0.04 0.05 67.0 0.05 1042.0 1222.0 3,739
14.00 BYD1420I14 0.05 0.00 0.05 117.0 0.05 1116.0 100.0 307
15.00 BYD1420I15 0.05 0.00 0.05 28.0 0.05 759.0 10.0 1,080
16.00 BYD1420I16 0.30 0.25 0.05 562.0 0.05 974.0 65.0 53
17.00 BYD1420I17 0.05 0.00 0.05 458.0 0.05 1013.0 15.0 35
18.00 BYD1420I18 0.05 0.00 0.05 10.0 0.05 974.0 4.0 4
19.00 BYD1420I19 0.05 0.00 0.05 401.0 0.05 695.0 0.0 0
20.00 BYD1420I20 0.05 0.00 0.05 50.0 0.05 688.0 0.0 0
21.00 BYD1420I21 0.05 0.00 0.05 433.0 0.05 768.0 0.0 0
22.00 BYD1420I22 0.05 0.00 0.05 50.0 0.05 723.0 0.0 0

Put Options: BYD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 BYD1420U3 0.05 0.00 0.00 0.0 0.05 1126.0 0.0 0
4.00 BYD1420U4 0.05 0.00 0.05 50.0 0.05 691.0 0.0 0
5.00 BYD1420U5 0.10 0.05 0.05 764.0 0.05 1143.0 16.0 66
6.00 BYD1420U6 0.05 0.00 0.05 28.0 0.05 688.0 0.0 0
7.00 BYD1420U7 0.05 0.00 0.05 2.0 0.05 1086.0 2.0 75
8.00 BYD1420U8 0.05 0.00 0.05 163.0 0.05 1177.0 20.0 228
9.00 BYD1420U9 0.05 0.00 0.05 71.0 0.05 1202.0 5.0 1,982
10.00 BYD1420U10 0.05 0.04 0.05 10.0 0.05 1188.0 2.0 1,559
11.00 BYD1420U11 0.24 -0.06 0.20 553.0 0.30 345.0 1.0 1,746
12.00 BYD1420U12 1.23 0.08 1.05 1936.0 1.35 1013.0 30.0 1,537
13.00 BYD1420U13 2.17 0.12 2.00 1483.0 2.35 1065.0 12.0 155
14.00 BYD1420U14 3.00 0.00 3.00 1665.0 3.30 762.0 1.0 27
15.00 BYD1420U15 4.00 0.00 3.90 876.0 4.30 497.0 0.0 0
16.00 BYD1420U16 5.60 0.60 4.90 1546.0 5.30 540.0 50.0 50
17.00 BYD1420U17 7.30 1.40 5.90 556.0 6.40 573.0 50.0 50
18.00 BYD1420U18 7.20 0.30 6.90 946.0 7.50 541.0 10.0 10
19.00 BYD1420U19 8.00 0.10 7.80 605.0 8.40 415.0 1.0 1
20.00 BYD1420U20 8.90 0.00 8.80 543.0 9.60 545.0 0.0 0
21.00 BYD1420U21 9.90 0.00 9.80 543.0 10.60 547.0 0.0 0
22.00 BYD1420U22 10.90 0.00 10.80 880.0 11.40 215.0 0.0 0