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

Scientific Games (SGMS)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SGMS 140920C00002500 C 09/20/14 2.5 9.60 10.30
SGMS 140920C00005000 C 09/20/14 5.0 7.20 7.70
SGMS 140920C00006000 C 09/20/14 6.0 6.20 6.60
SGMS 140920C00007500 C 09/20/14 7.5 4.70 5.20
SGMS 140920C00009000 C 09/20/14 9.0 3.20 3.70
SGMS 140920C00010000 C 09/20/14 10.0 2.20 2.55
SGMS 140920C00011000 C 09/20/14 11.0 1.25 1.55
SGMS 140920C00012500 C 09/20/14 12.5 0.00 0.05
SGMS 140920C00014000 C 09/20/14 14.0 0.00 0.10
SGMS 140920C00015000 C 09/20/14 15.0 0.00 0.10
SGMS 140920C00016000 C 09/20/14 16.0 0.00 0.10
SGMS 140920C00017500 C 09/20/14 17.5 0.00 0.10
SGMS 140920C00019000 C 09/20/14 19.0 0.00 0.10
SGMS 140920C00020000 C 09/20/14 20.0 0.00 0.10
SGMS 140920C00021000 C 09/20/14 21.0 0.00 0.10
SGMS 140920C00022500 C 09/20/14 22.5 0.00 0.10
SGMS 140920P00002500 P 09/20/14 2.5 0.00 0.25
SGMS 140920P00005000 P 09/20/14 5.0 0.00 0.10
SGMS 140920P00006000 P 09/20/14 6.0 0.00 0.10
SGMS 140920P00007500 P 09/20/14 7.5 0.00 0.10
SGMS 140920P00009000 P 09/20/14 9.0 0.00 0.10
SGMS 140920P00010000 P 09/20/14 10.0 0.00 0.10
SGMS 140920P00011000 P 09/20/14 11.0 0.00 0.10
SGMS 140920P00012500 P 09/20/14 12.5 0.00 0.20
SGMS 140920P00014000 P 09/20/14 14.0 1.45 1.75
SGMS 140920P00015000 P 09/20/14 15.0 2.35 2.80
SGMS 140920P00016000 P 09/20/14 16.0 3.30 3.80
SGMS 140920P00017500 P 09/20/14 17.5 4.80 5.30
SGMS 140920P00019000 P 09/20/14 19.0 6.20 6.80
SGMS 140920P00020000 P 09/20/14 20.0 7.20 7.80
SGMS 140920P00021000 P 09/20/14 21.0 8.20 8.80
SGMS 140920P00022500 P 09/20/14 22.5 9.70 10.30
SGMS 141018C00002500 C 10/18/14 2.5 9.60 10.20
SGMS 141018C00005000 C 10/18/14 5.0 7.20 7.70
SGMS 141018C00006000 C 10/18/14 6.0 6.20 6.60
SGMS 141018C00007500 C 10/18/14 7.5 4.70 5.10
SGMS 141018C00009000 C 10/18/14 9.0 3.20 3.70
SGMS 141018C00010000 C 10/18/14 10.0 2.40 2.70
SGMS 141018C00011000 C 10/18/14 11.0 1.65 1.95
SGMS 141018C00012500 C 10/18/14 12.5 0.75 1.00
SGMS 141018C00014000 C 10/18/14 14.0 0.30 0.45
SGMS 141018C00015000 C 10/18/14 15.0 0.15 0.30
SGMS 141018C00016000 C 10/18/14 16.0 0.05 0.40
SGMS 141018C00017500 C 10/18/14 17.5 0.00 0.20
SGMS 141018C00019000 C 10/18/14 19.0 0.00 0.15
SGMS 141018C00020000 C 10/18/14 20.0 0.00 0.10
SGMS 141018C00021000 C 10/18/14 21.0 0.00 0.10
SGMS 141018C00022500 C 10/18/14 22.5 0.00 0.05
SGMS 141018C00024000 C 10/18/14 24.0 0.00 0.10
SGMS 141018C00025000 C 10/18/14 25.0 0.00 0.05
SGMS 141018P00002500 P 10/18/14 2.5 0.00 0.25
SGMS 141018P00005000 P 10/18/14 5.0 0.00 0.10
SGMS 141018P00006000 P 10/18/14 6.0 0.00 0.10
SGMS 141018P00007500 P 10/18/14 7.5 0.00 0.05
SGMS 141018P00009000 P 10/18/14 9.0 0.00 0.30
SGMS 141018P00010000 P 10/18/14 10.0 0.10 0.40
SGMS 141018P00011000 P 10/18/14 11.0 0.25 0.50
SGMS 141018P00012500 P 10/18/14 12.5 0.85 1.10
SGMS 141018P00014000 P 10/18/14 14.0 1.85 2.15
SGMS 141018P00015000 P 10/18/14 15.0 2.65 2.85
SGMS 141018P00016000 P 10/18/14 16.0 3.40 3.90
SGMS 141018P00017500 P 10/18/14 17.5 4.90 5.40
SGMS 141018P00019000 P 10/18/14 19.0 6.20 6.80
SGMS 141018P00020000 P 10/18/14 20.0 7.20 7.90
SGMS 141018P00021000 P 10/18/14 21.0 8.20 8.80
SGMS 141018P00022500 P 10/18/14 22.5 9.70 10.30
SGMS 141018P00024000 P 10/18/14 24.0 10.90 11.90
SGMS 141018P00025000 P 10/18/14 25.0 11.90 12.90
SGMS 150117C00002500 C 01/17/15 2.5 9.60 10.50
SGMS 150117C00005000 C 01/17/15 5.0 7.10 8.00
SGMS 150117C00006000 C 01/17/15 6.0 6.10 7.10
SGMS 150117C00007500 C 01/17/15 7.5 4.90 5.50
SGMS 150117C00009000 C 01/17/15 9.0 3.70 4.40
SGMS 150117C00010000 C 01/17/15 10.0 2.95 3.40
SGMS 150117C00011000 C 01/17/15 11.0 2.45 3.20
SGMS 150117C00012500 C 01/17/15 12.5 1.80 2.05
SGMS 150117C00014000 C 01/17/15 14.0 1.25 1.55
SGMS 150117C00015000 C 01/17/15 15.0 0.90 1.15
SGMS 150117C00016000 C 01/17/15 16.0 0.65 1.15
SGMS 150117C00017500 C 01/17/15 17.5 0.35 0.75
SGMS 150117C00019000 C 01/17/15 19.0 0.25 0.50
SGMS 150117C00020000 C 01/17/15 20.0 0.10 0.70
SGMS 150117C00021000 C 01/17/15 21.0 0.00 0.50
SGMS 150117C00022500 C 01/17/15 22.5 0.10 0.60
SGMS 150117C00024000 C 01/17/15 24.0 0.00 0.55
SGMS 150117C00025000 C 01/17/15 25.0 0.00 0.50
SGMS 150117C00026000 C 01/17/15 26.0 0.00 0.50
SGMS 150117P00002500 P 01/17/15 2.5 0.00 0.40
SGMS 150117P00005000 P 01/17/15 5.0 0.00 0.40
SGMS 150117P00006000 P 01/17/15 6.0 0.00 0.45
SGMS 150117P00007500 P 01/17/15 7.5 0.10 0.55
SGMS 150117P00009000 P 01/17/15 9.0 0.15 0.55
SGMS 150117P00010000 P 01/17/15 10.0 0.60 0.95
SGMS 150117P00011000 P 01/17/15 11.0 1.00 1.45
SGMS 150117P00012500 P 01/17/15 12.5 1.75 2.20
SGMS 150117P00014000 P 01/17/15 14.0 2.75 3.30
SGMS 150117P00015000 P 01/17/15 15.0 3.50 4.00
SGMS 150117P00016000 P 01/17/15 16.0 4.20 4.80
SGMS 150117P00017500 P 01/17/15 17.5 5.10 6.00
SGMS 150117P00019000 P 01/17/15 19.0 6.40 7.30
SGMS 150117P00020000 P 01/17/15 20.0 7.30 8.20
SGMS 150117P00021000 P 01/17/15 21.0 8.20 9.20
SGMS 150117P00022500 P 01/17/15 22.5 9.70 10.60
SGMS 150117P00024000 P 01/17/15 24.0 10.70 12.50
SGMS 150117P00025000 P 01/17/15 25.0 11.60 13.20
SGMS 150117P00026000 P 01/17/15 26.0 12.60 14.20
SGMS 150417C00002500 C 04/17/15 2.5 8.70 11.80
SGMS 150417C00004000 C 04/17/15 4.0 7.60 9.80
SGMS 150417C00005000 C 04/17/15 5.0 6.10 9.70
SGMS 150417C00006000 C 04/17/15 6.0 5.70 7.90
SGMS 150417C00007500 C 04/17/15 7.5 4.10 7.40
SGMS 150417C00009000 C 04/17/15 9.0 4.10 4.90
SGMS 150417C00010000 C 04/17/15 10.0 2.75 5.30
SGMS 150417C00011000 C 04/17/15 11.0 2.70 3.30
SGMS 150417C00012500 C 04/17/15 12.5 1.85 2.60
SGMS 150417C00014000 C 04/17/15 14.0 1.60 2.05
SGMS 150417C00015000 C 04/17/15 15.0 1.50 1.75
SGMS 150417C00016000 C 04/17/15 16.0 1.25 1.60
SGMS 150417C00017500 C 04/17/15 17.5 0.65 1.20
SGMS 150417C00019000 C 04/17/15 19.0 0.70 1.20
SGMS 150417C00020000 C 04/17/15 20.0 0.55 0.85
SGMS 150417C00021000 C 04/17/15 21.0 0.45 0.80
SGMS 150417C00022500 C 04/17/15 22.5 0.30 0.80
SGMS 150417C00024000 C 04/17/15 24.0 0.20 0.70
SGMS 150417C00025000 C 04/17/15 25.0 0.10 0.60
SGMS 150417C00026000 C 04/17/15 26.0 0.05 0.55
SGMS 150417P00002500 P 04/17/15 2.5 0.00 2.75
SGMS 150417P00004000 P 04/17/15 4.0 0.00 1.00
SGMS 150417P00005000 P 04/17/15 5.0 0.00 2.35
SGMS 150417P00006000 P 04/17/15 6.0 0.00 1.20
SGMS 150417P00007500 P 04/17/15 7.5 0.25 1.35
SGMS 150417P00009000 P 04/17/15 9.0 0.55 1.05
SGMS 150417P00010000 P 04/17/15 10.0 0.90 1.30
SGMS 150417P00011000 P 04/17/15 11.0 1.10 1.80
SGMS 150417P00012500 P 04/17/15 12.5 1.75 2.65
SGMS 150417P00014000 P 04/17/15 14.0 2.75 3.60
SGMS 150417P00015000 P 04/17/15 15.0 3.40 4.30
SGMS 150417P00016000 P 04/17/15 16.0 4.10 5.10
SGMS 150417P00017500 P 04/17/15 17.5 5.50 6.30
SGMS 150417P00019000 P 04/17/15 19.0 6.20 8.30
SGMS 150417P00020000 P 04/17/15 20.0 6.80 9.50
SGMS 150417P00021000 P 04/17/15 21.0 7.50 10.40
SGMS 150417P00022500 P 04/17/15 22.5 9.40 11.80
SGMS 150417P00024000 P 04/17/15 24.0 10.90 12.50
SGMS 150417P00025000 P 04/17/15 25.0 11.90 13.40
SGMS 150417P00026000 P 04/17/15 26.0 12.80 14.40
SGMS 160115C00003000 C 01/15/16 3.0 8.20 11.30
SGMS 160115C00005000 C 01/15/16 5.0 6.10 10.20
SGMS 160115C00008000 C 01/15/16 8.0 5.10 7.00
SGMS 160115C00010000 C 01/15/16 10.0 3.40 6.60
SGMS 160115C00012000 C 01/15/16 12.0 3.00 6.00
SGMS 160115C00015000 C 01/15/16 15.0 1.70 4.60
SGMS 160115C00017000 C 01/15/16 17.0 1.10 3.60
SGMS 160115C00020000 C 01/15/16 20.0 0.75 3.20
SGMS 160115C00022000 C 01/15/16 22.0 0.45 3.00
SGMS 160115C00025000 C 01/15/16 25.0 0.50 2.70
SGMS 160115P00003000 P 01/15/16 3.0 0.00 1.15
SGMS 160115P00005000 P 01/15/16 5.0 0.00 1.00
SGMS 160115P00008000 P 01/15/16 8.0 0.55 1.90
SGMS 160115P00010000 P 01/15/16 10.0 0.85 3.60
SGMS 160115P00012000 P 01/15/16 12.0 2.05 4.50
SGMS 160115P00015000 P 01/15/16 15.0 3.60 7.00
SGMS 160115P00017000 P 01/15/16 17.0 5.60 8.20
SGMS 160115P00020000 P 01/15/16 20.0 8.00 11.00
SGMS 160115P00022000 P 01/15/16 22.0 10.10 12.90
SGMS 160115P00025000 P 01/15/16 25.0 12.00 15.20
SGMS 170120C00003000 C 01/20/17 3.0 8.20 11.80
SGMS 170120C00005000 C 01/20/17 5.0 6.50 10.80
SGMS 170120C00008000 C 01/20/17 8.0 5.70 8.30
SGMS 170120C00010000 C 01/20/17 10.0 4.80 7.40
SGMS 170120C00012000 C 01/20/17 12.0 4.20 6.60
SGMS 170120C00015000 C 01/20/17 15.0 2.60 7.10
SGMS 170120C00017000 C 01/20/17 17.0 2.50 5.60
SGMS 170120C00020000 C 01/20/17 20.0 2.80 4.40
SGMS 170120C00022000 C 01/20/17 22.0 2.00 5.20
SGMS 170120C00025000 C 01/20/17 25.0 1.50 4.70
SGMS 170120P00003000 P 01/20/17 3.0 0.00 1.15
SGMS 170120P00005000 P 01/20/17 5.0 0.05 1.40
SGMS 170120P00008000 P 01/20/17 8.0 1.70 2.65
SGMS 170120P00010000 P 01/20/17 10.0 2.25 4.30
SGMS 170120P00012000 P 01/20/17 12.0 3.20 5.90
SGMS 170120P00015000 P 01/20/17 15.0 5.40 7.80
SGMS 170120P00017000 P 01/20/17 17.0 6.60 9.70
SGMS 170120P00020000 P 01/20/17 20.0 9.40 12.40
SGMS 170120P00022000 P 01/20/17 22.0 10.80 13.20
SGMS 170120P00025000 P 01/20/17 25.0 13.00 16.20

OPRA data is delayed 15 minutes.