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 (2014-11-07)Premium Content

Scientific Games (SGMS)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SGMS 141220C00001000 C 12/20/14 1.0 13.90 15.10
SGMS 141220C00002000 C 12/20/14 2.0 12.90 14.20
SGMS 141220C00003000 C 12/20/14 3.0 11.90 13.00
SGMS 141220C00004000 C 12/20/14 4.0 10.90 11.90
SGMS 141220C00005000 C 12/20/14 5.0 10.10 10.90
SGMS 141220C00006000 C 12/20/14 6.0 9.20 9.90
SGMS 141220C00007000 C 12/20/14 7.0 8.20 8.80
SGMS 141220C00008000 C 12/20/14 8.0 7.20 7.80
SGMS 141220C00009000 C 12/20/14 9.0 6.20 6.80
SGMS 141220C00010000 C 12/20/14 10.0 5.20 5.90
SGMS 141220C00011000 C 12/20/14 11.0 4.40 4.90
SGMS 141220C00012000 C 12/20/14 12.0 3.40 4.00
SGMS 141220C00013000 C 12/20/14 13.0 2.60 3.10
SGMS 141220C00014000 C 12/20/14 14.0 1.90 2.25
SGMS 141220C00015000 C 12/20/14 15.0 1.25 1.50
SGMS 141220C00016000 C 12/20/14 16.0 0.90 1.05
SGMS 141220C00017000 C 12/20/14 17.0 0.40 0.70
SGMS 141220C00018000 C 12/20/14 18.0 0.20 0.50
SGMS 141220C00019000 C 12/20/14 19.0 0.10 0.45
SGMS 141220C00020000 C 12/20/14 20.0 0.00 0.40
SGMS 141220C00021000 C 12/20/14 21.0 0.00 0.35
SGMS 141220C00022000 C 12/20/14 22.0 0.00 0.35
SGMS 141220C00023000 C 12/20/14 23.0 0.00 0.30
SGMS 141220C00024000 C 12/20/14 24.0 0.00 0.30
SGMS 141220C00025000 C 12/20/14 25.0 0.00 0.30
SGMS 141220P00001000 P 12/20/14 1.0 0.00 0.25
SGMS 141220P00002000 P 12/20/14 2.0 0.00 0.25
SGMS 141220P00003000 P 12/20/14 3.0 0.00 0.25
SGMS 141220P00004000 P 12/20/14 4.0 0.00 0.30
SGMS 141220P00005000 P 12/20/14 5.0 0.00 0.30
SGMS 141220P00006000 P 12/20/14 6.0 0.00 0.10
SGMS 141220P00007000 P 12/20/14 7.0 0.00 0.30
SGMS 141220P00008000 P 12/20/14 8.0 0.00 0.10
SGMS 141220P00009000 P 12/20/14 9.0 0.00 0.20
SGMS 141220P00010000 P 12/20/14 10.0 0.00 0.35
SGMS 141220P00011000 P 12/20/14 11.0 0.00 0.20
SGMS 141220P00012000 P 12/20/14 12.0 0.05 0.45
SGMS 141220P00013000 P 12/20/14 13.0 0.20 0.45
SGMS 141220P00014000 P 12/20/14 14.0 0.40 0.50
SGMS 141220P00015000 P 12/20/14 15.0 0.75 1.00
SGMS 141220P00016000 P 12/20/14 16.0 1.25 1.60
SGMS 141220P00017000 P 12/20/14 17.0 1.90 2.25
SGMS 141220P00018000 P 12/20/14 18.0 2.60 3.20
SGMS 141220P00019000 P 12/20/14 19.0 3.50 4.00
SGMS 141220P00020000 P 12/20/14 20.0 4.40 4.90
SGMS 141220P00021000 P 12/20/14 21.0 5.30 6.10
SGMS 141220P00022000 P 12/20/14 22.0 6.30 6.90
SGMS 141220P00023000 P 12/20/14 23.0 7.30 7.90
SGMS 141220P00024000 P 12/20/14 24.0 8.30 8.90
SGMS 141220P00025000 P 12/20/14 25.0 9.30 9.90
SGMS 150117C00002500 C 01/17/15 2.5 12.40 13.40
SGMS 150117C00004000 C 01/17/15 4.0 10.90 11.90
SGMS 150117C00005000 C 01/17/15 5.0 10.10 10.90
SGMS 150117C00006000 C 01/17/15 6.0 9.20 9.90
SGMS 150117C00007500 C 01/17/15 7.5 7.70 8.40
SGMS 150117C00009000 C 01/17/15 9.0 6.30 6.90
SGMS 150117C00010000 C 01/17/15 10.0 5.60 6.00
SGMS 150117C00011000 C 01/17/15 11.0 4.60 5.00
SGMS 150117C00012500 C 01/17/15 12.5 3.50 3.80
SGMS 150117C00014000 C 01/17/15 14.0 2.40 2.70
SGMS 150117C00015000 C 01/17/15 15.0 1.85 2.10
SGMS 150117C00016000 C 01/17/15 16.0 1.40 1.65
SGMS 150117C00017500 C 01/17/15 17.5 0.90 1.10
SGMS 150117C00019000 C 01/17/15 19.0 0.55 0.75
SGMS 150117C00020000 C 01/17/15 20.0 0.40 0.60
SGMS 150117C00021000 C 01/17/15 21.0 0.25 0.55
SGMS 150117C00022500 C 01/17/15 22.5 0.15 0.50
SGMS 150117C00024000 C 01/17/15 24.0 0.05 0.45
SGMS 150117C00025000 C 01/17/15 25.0 0.00 0.40
SGMS 150117C00026000 C 01/17/15 26.0 0.00 0.40
SGMS 150117C00027000 C 01/17/15 27.0 0.00 0.40
SGMS 150117P00002500 P 01/17/15 2.5 0.00 0.30
SGMS 150117P00004000 P 01/17/15 4.0 0.00 0.30
SGMS 150117P00005000 P 01/17/15 5.0 0.00 0.30
SGMS 150117P00006000 P 01/17/15 6.0 0.00 0.30
SGMS 150117P00007500 P 01/17/15 7.5 0.05 0.35
SGMS 150117P00009000 P 01/17/15 9.0 0.00 0.40
SGMS 150117P00010000 P 01/17/15 10.0 0.05 0.35
SGMS 150117P00011000 P 01/17/15 11.0 0.20 0.50
SGMS 150117P00012500 P 01/17/15 12.5 0.50 0.55
SGMS 150117P00014000 P 01/17/15 14.0 0.90 1.25
SGMS 150117P00015000 P 01/17/15 15.0 1.25 1.55
SGMS 150117P00016000 P 01/17/15 16.0 1.85 2.15
SGMS 150117P00017500 P 01/17/15 17.5 2.70 3.40
SGMS 150117P00019000 P 01/17/15 19.0 3.90 4.50
SGMS 150117P00020000 P 01/17/15 20.0 4.70 5.30
SGMS 150117P00021000 P 01/17/15 21.0 5.60 6.30
SGMS 150117P00022500 P 01/17/15 22.5 7.00 7.70
SGMS 150117P00024000 P 01/17/15 24.0 8.30 9.10
SGMS 150117P00025000 P 01/17/15 25.0 9.30 10.10
SGMS 150117P00026000 P 01/17/15 26.0 10.30 11.70
SGMS 150117P00027000 P 01/17/15 27.0 11.30 12.30
SGMS 150417C00002500 C 04/17/15 2.5 11.00 14.00
SGMS 150417C00004000 C 04/17/15 4.0 9.40 12.40
SGMS 150417C00005000 C 04/17/15 5.0 8.90 11.40
SGMS 150417C00006000 C 04/17/15 6.0 8.10 10.60
SGMS 150417C00007500 C 04/17/15 7.5 6.80 9.20
SGMS 150417C00009000 C 04/17/15 9.0 5.90 8.10
SGMS 150417C00010000 C 04/17/15 10.0 5.00 6.90
SGMS 150417C00011000 C 04/17/15 11.0 4.40 6.30
SGMS 150417C00012500 C 04/17/15 12.5 3.50 4.90
SGMS 150417C00014000 C 04/17/15 14.0 2.85 4.80
SGMS 150417C00015000 C 04/17/15 15.0 2.90 3.30
SGMS 150417C00016000 C 04/17/15 16.0 2.55 3.20
SGMS 150417C00017500 C 04/17/15 17.5 1.80 3.10
SGMS 150417C00019000 C 04/17/15 19.0 1.60 2.15
SGMS 150417C00020000 C 04/17/15 20.0 1.30 1.65
SGMS 150417C00021000 C 04/17/15 21.0 1.15 1.75
SGMS 150417C00022500 C 04/17/15 22.5 0.85 1.70
SGMS 150417C00024000 C 04/17/15 24.0 0.60 1.85
SGMS 150417C00025000 C 04/17/15 25.0 0.55 1.60
SGMS 150417C00026000 C 04/17/15 26.0 0.45 1.40
SGMS 150417C00027000 C 04/17/15 27.0 0.40 1.10
SGMS 150417C00028000 C 04/17/15 28.0 0.25 1.35
SGMS 150417C00029000 C 04/17/15 29.0 0.30 0.95
SGMS 150417P00002500 P 04/17/15 2.5 0.00 1.15
SGMS 150417P00004000 P 04/17/15 4.0 0.00 1.20
SGMS 150417P00005000 P 04/17/15 5.0 0.00 1.20
SGMS 150417P00006000 P 04/17/15 6.0 0.00 0.80
SGMS 150417P00007500 P 04/17/15 7.5 0.05 1.05
SGMS 150417P00009000 P 04/17/15 9.0 0.50 1.30
SGMS 150417P00010000 P 04/17/15 10.0 0.55 1.95
SGMS 150417P00011000 P 04/17/15 11.0 0.85 2.30
SGMS 150417P00012500 P 04/17/15 12.5 1.35 1.80
SGMS 150417P00014000 P 04/17/15 14.0 2.05 2.85
SGMS 150417P00015000 P 04/17/15 15.0 2.50 4.80
SGMS 150417P00016000 P 04/17/15 16.0 3.10 3.80
SGMS 150417P00017500 P 04/17/15 17.5 3.90 5.10
SGMS 150417P00019000 P 04/17/15 19.0 5.10 6.20
SGMS 150417P00020000 P 04/17/15 20.0 5.80 6.90
SGMS 150417P00021000 P 04/17/15 21.0 6.60 8.30
SGMS 150417P00022500 P 04/17/15 22.5 7.80 9.40
SGMS 150417P00024000 P 04/17/15 24.0 9.10 10.80
SGMS 150417P00025000 P 04/17/15 25.0 10.00 11.90
SGMS 150417P00026000 P 04/17/15 26.0 10.60 13.00
SGMS 150417P00027000 P 04/17/15 27.0 11.80 13.80
SGMS 150417P00028000 P 04/17/15 28.0 12.70 14.70
SGMS 150417P00029000 P 04/17/15 29.0 13.60 15.50
SGMS 150717C00005000 C 07/17/15 5.0 9.20 11.50
SGMS 150717C00006000 C 07/17/15 6.0 7.80 10.90
SGMS 150717C00007000 C 07/17/15 7.0 7.40 10.80
SGMS 150717C00008000 C 07/17/15 8.0 6.80 9.20
SGMS 150717C00009000 C 07/17/15 9.0 6.10 8.00
SGMS 150717C00010000 C 07/17/15 10.0 5.30 7.60
SGMS 150717C00011000 C 07/17/15 11.0 5.00 6.80
SGMS 150717C00012000 C 07/17/15 12.0 4.40 6.60
SGMS 150717C00013000 C 07/17/15 13.0 3.90 6.10
SGMS 150717C00014000 C 07/17/15 14.0 3.50 5.50
SGMS 150717C00015000 C 07/17/15 15.0 3.10 4.70
SGMS 150717C00016000 C 07/17/15 16.0 2.75 4.70
SGMS 150717C00017000 C 07/17/15 17.0 2.50 4.70
SGMS 150717C00018000 C 07/17/15 18.0 2.20 4.20
SGMS 150717C00019000 C 07/17/15 19.0 1.95 3.40
SGMS 150717C00020000 C 07/17/15 20.0 1.75 2.45
SGMS 150717C00021000 C 07/17/15 21.0 1.50 2.80
SGMS 150717C00022000 C 07/17/15 22.0 1.30 2.80
SGMS 150717C00023000 C 07/17/15 23.0 1.15 2.85
SGMS 150717C00024000 C 07/17/15 24.0 1.10 2.80
SGMS 150717C00025000 C 07/17/15 25.0 0.85 2.40
SGMS 150717C00026000 C 07/17/15 26.0 0.85 2.40
SGMS 150717C00027000 C 07/17/15 27.0 0.75 1.95
SGMS 150717C00028000 C 07/17/15 28.0 0.70 2.10
SGMS 150717C00029000 C 07/17/15 29.0 0.65 2.15
SGMS 150717P00005000 P 07/17/15 5.0 0.00 1.05
SGMS 150717P00006000 P 07/17/15 6.0 0.00 1.20
SGMS 150717P00007000 P 07/17/15 7.0 0.20 1.40
SGMS 150717P00008000 P 07/17/15 8.0 0.40 1.60
SGMS 150717P00009000 P 07/17/15 9.0 0.65 1.95
SGMS 150717P00010000 P 07/17/15 10.0 0.95 2.25
SGMS 150717P00011000 P 07/17/15 11.0 1.30 3.00
SGMS 150717P00012000 P 07/17/15 12.0 1.75 2.45
SGMS 150717P00013000 P 07/17/15 13.0 2.25 3.40
SGMS 150717P00014000 P 07/17/15 14.0 2.70 4.50
SGMS 150717P00015000 P 07/17/15 15.0 3.30 5.40
SGMS 150717P00016000 P 07/17/15 16.0 3.80 6.10
SGMS 150717P00017000 P 07/17/15 17.0 4.50 6.70
SGMS 150717P00018000 P 07/17/15 18.0 5.10 7.00
SGMS 150717P00019000 P 07/17/15 19.0 5.80 7.80
SGMS 150717P00020000 P 07/17/15 20.0 6.50 8.80
SGMS 150717P00021000 P 07/17/15 21.0 7.40 9.50
SGMS 150717P00022000 P 07/17/15 22.0 8.20 10.30
SGMS 150717P00023000 P 07/17/15 23.0 8.90 10.50
SGMS 150717P00024000 P 07/17/15 24.0 9.70 12.00
SGMS 150717P00025000 P 07/17/15 25.0 10.60 12.90
SGMS 150717P00026000 P 07/17/15 26.0 11.40 13.60
SGMS 150717P00027000 P 07/17/15 27.0 12.00 14.70
SGMS 150717P00028000 P 07/17/15 28.0 13.20 15.50
SGMS 150717P00029000 P 07/17/15 29.0 14.10 16.50
SGMS 160115C00003000 C 01/15/16 3.0 11.10 13.70
SGMS 160115C00005000 C 01/15/16 5.0 9.00 12.50
SGMS 160115C00008000 C 01/15/16 8.0 6.50 9.50
SGMS 160115C00010000 C 01/15/16 10.0 6.10 8.40
SGMS 160115C00012000 C 01/15/16 12.0 5.10 7.60
SGMS 160115C00015000 C 01/15/16 15.0 4.00 5.40
SGMS 160115C00017000 C 01/15/16 17.0 3.20 5.50
SGMS 160115C00020000 C 01/15/16 20.0 2.55 3.80
SGMS 160115C00022000 C 01/15/16 22.0 2.20 4.00
SGMS 160115C00025000 C 01/15/16 25.0 1.60 3.50
SGMS 160115P00003000 P 01/15/16 3.0 0.00 1.00
SGMS 160115P00005000 P 01/15/16 5.0 0.05 1.60
SGMS 160115P00008000 P 01/15/16 8.0 0.80 2.00
SGMS 160115P00010000 P 01/15/16 10.0 1.55 2.90
SGMS 160115P00012000 P 01/15/16 12.0 2.45 4.00
SGMS 160115P00015000 P 01/15/16 15.0 4.10 5.20
SGMS 160115P00017000 P 01/15/16 17.0 5.40 7.30
SGMS 160115P00020000 P 01/15/16 20.0 7.60 9.30
SGMS 160115P00022000 P 01/15/16 22.0 9.10 10.80
SGMS 160115P00025000 P 01/15/16 25.0 11.50 13.70
SGMS 170120C00003000 C 01/20/17 3.0 10.80 13.80
SGMS 170120C00005000 C 01/20/17 5.0 9.30 13.10
SGMS 170120C00008000 C 01/20/17 8.0 7.40 10.60
SGMS 170120C00010000 C 01/20/17 10.0 6.40 9.20
SGMS 170120C00012000 C 01/20/17 12.0 5.70 8.20
SGMS 170120C00015000 C 01/20/17 15.0 4.60 7.30
SGMS 170120C00017000 C 01/20/17 17.0 4.20 6.90
SGMS 170120C00020000 C 01/20/17 20.0 3.60 5.60
SGMS 170120C00022000 C 01/20/17 22.0 3.10 5.80
SGMS 170120C00025000 C 01/20/17 25.0 2.70 4.60
SGMS 170120P00003000 P 01/20/17 3.0 0.00 2.55
SGMS 170120P00005000 P 01/20/17 5.0 0.05 3.00
SGMS 170120P00008000 P 01/20/17 8.0 1.50 3.00
SGMS 170120P00010000 P 01/20/17 10.0 2.30 4.10
SGMS 170120P00012000 P 01/20/17 12.0 3.00 5.60
SGMS 170120P00015000 P 01/20/17 15.0 4.80 7.40
SGMS 170120P00017000 P 01/20/17 17.0 6.30 8.80
SGMS 170120P00020000 P 01/20/17 20.0 7.50 11.90
SGMS 170120P00022000 P 01/20/17 22.0 9.90 12.90
SGMS 170120P00025000 P 01/20/17 25.0 12.40 15.30

OPRA data is delayed 15 minutes.