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 (2016-05-06)Premium Content

Scientific Games (SGMS)
As of May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SGMS 160520C00001000 C 05/20/16 1.0 6.50 10.70
SGMS 160520C00002000 C 05/20/16 2.0 6.00 9.40
SGMS 160520C00003000 C 05/20/16 3.0 4.50 8.70
SGMS 160520C00004000 C 05/20/16 4.0 3.70 7.60
SGMS 160520C00005000 C 05/20/16 5.0 4.20 5.30
SGMS 160520C00006000 C 05/20/16 6.0 3.00 4.70
SGMS 160520C00007000 C 05/20/16 7.0 2.30 3.60
SGMS 160520C00008000 C 05/20/16 8.0 1.30 2.90
SGMS 160520C00009000 C 05/20/16 9.0 1.05 1.20
SGMS 160520C00010000 C 05/20/16 10.0 0.65 0.75
SGMS 160520C00011000 C 05/20/16 11.0 0.35 0.45
SGMS 160520C00012000 C 05/20/16 12.0 0.20 0.30
SGMS 160520C00013000 C 05/20/16 13.0 0.10 0.25
SGMS 160520C00014000 C 05/20/16 14.0 0.00 0.30
SGMS 160520C00015000 C 05/20/16 15.0 0.00 0.25
SGMS 160520C00016000 C 05/20/16 16.0 0.00 0.20
SGMS 160520C00017000 C 05/20/16 17.0 0.00 0.20
SGMS 160520C00018000 C 05/20/16 18.0 0.00 0.20
SGMS 160520C00019000 C 05/20/16 19.0 0.00 0.20
SGMS 160520P00001000 P 05/20/16 1.0 0.00 0.20
SGMS 160520P00002000 P 05/20/16 2.0 0.00 0.20
SGMS 160520P00003000 P 05/20/16 3.0 0.00 0.20
SGMS 160520P00004000 P 05/20/16 4.0 0.00 0.20
SGMS 160520P00005000 P 05/20/16 5.0 0.00 0.20
SGMS 160520P00006000 P 05/20/16 6.0 0.00 0.25
SGMS 160520P00007000 P 05/20/16 7.0 0.10 0.20
SGMS 160520P00008000 P 05/20/16 8.0 0.30 0.45
SGMS 160520P00009000 P 05/20/16 9.0 0.65 0.80
SGMS 160520P00010000 P 05/20/16 10.0 1.05 1.35
SGMS 160520P00011000 P 05/20/16 11.0 1.55 2.05
SGMS 160520P00012000 P 05/20/16 12.0 1.90 3.80
SGMS 160520P00013000 P 05/20/16 13.0 3.00 4.10
SGMS 160520P00014000 P 05/20/16 14.0 3.60 5.30
SGMS 160520P00015000 P 05/20/16 15.0 3.90 6.70
SGMS 160520P00016000 P 05/20/16 16.0 5.20 7.10
SGMS 160520P00017000 P 05/20/16 17.0 6.50 8.10
SGMS 160520P00018000 P 05/20/16 18.0 7.70 9.40
SGMS 160520P00019000 P 05/20/16 19.0 8.80 10.00
SGMS 160617C00001000 C 06/17/16 1.0 6.50 10.70
SGMS 160617C00002000 C 06/17/16 2.0 5.50 9.70
SGMS 160617C00003000 C 06/17/16 3.0 4.90 8.70
SGMS 160617C00004000 C 06/17/16 4.0 3.70 7.70
SGMS 160617C00005000 C 06/17/16 5.0 3.90 5.50
SGMS 160617C00006000 C 06/17/16 6.0 3.00 4.40
SGMS 160617C00007000 C 06/17/16 7.0 2.35 3.50
SGMS 160617C00008000 C 06/17/16 8.0 1.80 2.00
SGMS 160617C00009000 C 06/17/16 9.0 1.25 1.40
SGMS 160617C00010000 C 06/17/16 10.0 0.85 0.95
SGMS 160617C00011000 C 06/17/16 11.0 0.50 0.65
SGMS 160617C00012000 C 06/17/16 12.0 0.30 0.45
SGMS 160617C00013000 C 06/17/16 13.0 0.20 0.30
SGMS 160617C00014000 C 06/17/16 14.0 0.00 0.25
SGMS 160617C00015000 C 06/17/16 15.0 0.00 0.25
SGMS 160617C00016000 C 06/17/16 16.0 0.00 0.25
SGMS 160617C00017000 C 06/17/16 17.0 0.00 0.20
SGMS 160617C00018000 C 06/17/16 18.0 0.00 0.20
SGMS 160617C00019000 C 06/17/16 19.0 0.00 0.20
SGMS 160617P00001000 P 06/17/16 1.0 0.00 0.20
SGMS 160617P00002000 P 06/17/16 2.0 0.00 0.20
SGMS 160617P00003000 P 06/17/16 3.0 0.00 0.20
SGMS 160617P00004000 P 06/17/16 4.0 0.00 0.20
SGMS 160617P00005000 P 06/17/16 5.0 0.00 0.25
SGMS 160617P00006000 P 06/17/16 6.0 0.05 0.35
SGMS 160617P00007000 P 06/17/16 7.0 0.20 0.35
SGMS 160617P00008000 P 06/17/16 8.0 0.50 0.60
SGMS 160617P00009000 P 06/17/16 9.0 0.85 1.00
SGMS 160617P00010000 P 06/17/16 10.0 1.30 1.55
SGMS 160617P00011000 P 06/17/16 11.0 2.10 2.25
SGMS 160617P00012000 P 06/17/16 12.0 2.30 3.20
SGMS 160617P00013000 P 06/17/16 13.0 2.80 4.10
SGMS 160617P00014000 P 06/17/16 14.0 3.90 5.00
SGMS 160617P00015000 P 06/17/16 15.0 4.90 6.00
SGMS 160617P00016000 P 06/17/16 16.0 5.80 7.00
SGMS 160617P00017000 P 06/17/16 17.0 6.80 8.00
SGMS 160617P00018000 P 06/17/16 18.0 6.30 10.30
SGMS 160617P00019000 P 06/17/16 19.0 7.30 11.40
SGMS 160715C00001000 C 07/15/16 1.0 6.50 10.80
SGMS 160715C00002000 C 07/15/16 2.0 5.60 9.70
SGMS 160715C00003000 C 07/15/16 3.0 4.50 8.60
SGMS 160715C00004000 C 07/15/16 4.0 3.60 7.70
SGMS 160715C00005000 C 07/15/16 5.0 3.30 6.80
SGMS 160715C00006000 C 07/15/16 6.0 2.35 5.80
SGMS 160715C00007000 C 07/15/16 7.0 1.45 4.60
SGMS 160715C00008000 C 07/15/16 8.0 1.95 2.20
SGMS 160715C00009000 C 07/15/16 9.0 1.45 1.60
SGMS 160715C00010000 C 07/15/16 10.0 0.90 1.15
SGMS 160715C00011000 C 07/15/16 11.0 0.65 0.75
SGMS 160715C00012000 C 07/15/16 12.0 0.40 0.50
SGMS 160715C00013000 C 07/15/16 13.0 0.20 0.45
SGMS 160715C00014000 C 07/15/16 14.0 0.05 0.40
SGMS 160715C00015000 C 07/15/16 15.0 0.00 0.40
SGMS 160715C00016000 C 07/15/16 16.0 0.00 0.55
SGMS 160715C00017000 C 07/15/16 17.0 0.00 0.30
SGMS 160715C00018000 C 07/15/16 18.0 0.00 1.50
SGMS 160715C00019000 C 07/15/16 19.0 0.00 0.20
SGMS 160715C00020000 C 07/15/16 20.0 0.00 0.65
SGMS 160715P00001000 P 07/15/16 1.0 0.00 0.55
SGMS 160715P00002000 P 07/15/16 2.0 0.00 0.45
SGMS 160715P00003000 P 07/15/16 3.0 0.00 0.25
SGMS 160715P00004000 P 07/15/16 4.0 0.00 0.50
SGMS 160715P00005000 P 07/15/16 5.0 0.00 0.75
SGMS 160715P00006000 P 07/15/16 6.0 0.00 0.40
SGMS 160715P00007000 P 07/15/16 7.0 0.30 0.50
SGMS 160715P00008000 P 07/15/16 8.0 0.65 0.75
SGMS 160715P00009000 P 07/15/16 9.0 1.00 1.20
SGMS 160715P00010000 P 07/15/16 10.0 1.45 1.70
SGMS 160715P00011000 P 07/15/16 11.0 2.10 2.40
SGMS 160715P00012000 P 07/15/16 12.0 2.65 3.60
SGMS 160715P00013000 P 07/15/16 13.0 2.60 4.50
SGMS 160715P00014000 P 07/15/16 14.0 2.45 6.80
SGMS 160715P00015000 P 07/15/16 15.0 3.40 7.70
SGMS 160715P00016000 P 07/15/16 16.0 4.40 8.60
SGMS 160715P00017000 P 07/15/16 17.0 5.30 9.60
SGMS 160715P00018000 P 07/15/16 18.0 6.20 10.60
SGMS 160715P00019000 P 07/15/16 19.0 7.20 11.60
SGMS 160715P00020000 P 07/15/16 20.0 8.30 12.60
SGMS 161021C00001000 C 10/21/16 1.0 7.80 9.80
SGMS 161021C00002000 C 10/21/16 2.0 6.90 8.90
SGMS 161021C00003000 C 10/21/16 3.0 5.30 8.70
SGMS 161021C00004000 C 10/21/16 4.0 4.50 8.00
SGMS 161021C00005000 C 10/21/16 5.0 3.60 7.20
SGMS 161021C00006000 C 10/21/16 6.0 2.55 6.20
SGMS 161021C00007000 C 10/21/16 7.0 2.95 4.30
SGMS 161021C00008000 C 10/21/16 8.0 2.50 2.80
SGMS 161021C00009000 C 10/21/16 9.0 2.05 2.25
SGMS 161021C00010000 C 10/21/16 10.0 1.60 1.80
SGMS 161021C00011000 C 10/21/16 11.0 1.25 1.45
SGMS 161021C00012000 C 10/21/16 12.0 0.85 1.20
SGMS 161021C00013000 C 10/21/16 13.0 0.65 0.95
SGMS 161021C00014000 C 10/21/16 14.0 0.45 0.80
SGMS 161021C00015000 C 10/21/16 15.0 0.35 0.75
SGMS 161021C00016000 C 10/21/16 16.0 0.25 0.50
SGMS 161021C00017000 C 10/21/16 17.0 0.05 0.50
SGMS 161021C00018000 C 10/21/16 18.0 0.00 0.65
SGMS 161021C00019000 C 10/21/16 19.0 0.00 0.75
SGMS 161021C00020000 C 10/21/16 20.0 0.00 0.65
SGMS 161021P00001000 P 10/21/16 1.0 0.00 0.95
SGMS 161021P00002000 P 10/21/16 2.0 0.00 1.00
SGMS 161021P00003000 P 10/21/16 3.0 0.00 1.15
SGMS 161021P00004000 P 10/21/16 4.0 0.10 0.70
SGMS 161021P00005000 P 10/21/16 5.0 0.15 1.35
SGMS 161021P00006000 P 10/21/16 6.0 0.45 0.70
SGMS 161021P00007000 P 10/21/16 7.0 0.70 0.95
SGMS 161021P00008000 P 10/21/16 8.0 1.05 1.35
SGMS 161021P00009000 P 10/21/16 9.0 1.50 1.80
SGMS 161021P00010000 P 10/21/16 10.0 1.90 2.40
SGMS 161021P00011000 P 10/21/16 11.0 2.55 3.00
SGMS 161021P00012000 P 10/21/16 12.0 3.30 3.80
SGMS 161021P00013000 P 10/21/16 13.0 3.90 4.60
SGMS 161021P00014000 P 10/21/16 14.0 4.50 5.40
SGMS 161021P00015000 P 10/21/16 15.0 5.00 6.50
SGMS 161021P00016000 P 10/21/16 16.0 5.90 7.40
SGMS 161021P00017000 P 10/21/16 17.0 6.80 8.30
SGMS 161021P00018000 P 10/21/16 18.0 7.70 9.10
SGMS 161021P00019000 P 10/21/16 19.0 7.50 11.00
SGMS 161021P00020000 P 10/21/16 20.0 8.40 12.60
SGMS 170120C00003000 C 01/20/17 3.0 4.80 9.00
SGMS 170120C00004000 C 01/20/17 4.0 3.90 8.20
SGMS 170120C00005000 C 01/20/17 5.0 3.40 7.40
SGMS 170120C00006000 C 01/20/17 6.0 2.65 6.60
SGMS 170120C00007000 C 01/20/17 7.0 2.80 5.40
SGMS 170120C00008000 C 01/20/17 8.0 2.75 3.40
SGMS 170120C00009000 C 01/20/17 9.0 2.35 2.75
SGMS 170120C00010000 C 01/20/17 10.0 2.00 2.30
SGMS 170120C00011000 C 01/20/17 11.0 1.65 1.95
SGMS 170120C00012000 C 01/20/17 12.0 1.40 1.65
SGMS 170120C00013000 C 01/20/17 13.0 1.05 1.40
SGMS 170120C00014000 C 01/20/17 14.0 0.85 1.20
SGMS 170120C00015000 C 01/20/17 15.0 0.75 1.00
SGMS 170120C00016000 C 01/20/17 16.0 0.55 0.90
SGMS 170120C00017000 C 01/20/17 17.0 0.45 0.80
SGMS 170120C00018000 C 01/20/17 18.0 0.30 0.85
SGMS 170120C00019000 C 01/20/17 19.0 0.25 0.80
SGMS 170120C00020000 C 01/20/17 20.0 0.20 0.50
SGMS 170120C00022000 C 01/20/17 22.0 0.00 0.60
SGMS 170120C00025000 C 01/20/17 25.0 0.00 0.50
SGMS 170120C00030000 C 01/20/17 30.0 0.00 0.20
SGMS 170120P00003000 P 01/20/17 3.0 0.00 0.55
SGMS 170120P00004000 P 01/20/17 4.0 0.00 1.55
SGMS 170120P00005000 P 01/20/17 5.0 0.45 0.70
SGMS 170120P00006000 P 01/20/17 6.0 0.65 1.10
SGMS 170120P00007000 P 01/20/17 7.0 0.95 1.40
SGMS 170120P00008000 P 01/20/17 8.0 1.45 1.85
SGMS 170120P00009000 P 01/20/17 9.0 1.80 2.35
SGMS 170120P00010000 P 01/20/17 10.0 2.50 2.90
SGMS 170120P00011000 P 01/20/17 11.0 3.00 3.60
SGMS 170120P00012000 P 01/20/17 12.0 3.70 4.30
SGMS 170120P00013000 P 01/20/17 13.0 4.40 5.00
SGMS 170120P00014000 P 01/20/17 14.0 5.20 6.00
SGMS 170120P00015000 P 01/20/17 15.0 6.10 6.80
SGMS 170120P00016000 P 01/20/17 16.0 6.60 7.80
SGMS 170120P00017000 P 01/20/17 17.0 7.30 9.30
SGMS 170120P00018000 P 01/20/17 18.0 7.20 10.20
SGMS 170120P00019000 P 01/20/17 19.0 7.60 11.10
SGMS 170120P00020000 P 01/20/17 20.0 9.50 11.50
SGMS 170120P00022000 P 01/20/17 22.0 11.90 13.50
SGMS 170120P00025000 P 01/20/17 25.0 14.50 16.50
SGMS 170120P00030000 P 01/20/17 30.0 19.40 21.50
SGMS 180119C00003000 C 01/19/18 3.0 5.80 8.00
SGMS 180119C00005000 C 01/19/18 5.0 4.90 6.90
SGMS 180119C00008000 C 01/19/18 8.0 3.80 5.30
SGMS 180119C00010000 C 01/19/18 10.0 3.10 3.80
SGMS 180119C00012000 C 01/19/18 12.0 2.30 3.20
SGMS 180119C00015000 C 01/19/18 15.0 1.85 3.40
SGMS 180119C00017000 C 01/19/18 17.0 1.15 2.50
SGMS 180119C00020000 C 01/19/18 20.0 0.95 2.35
SGMS 180119C00022000 C 01/19/18 22.0 0.85 1.75
SGMS 180119C00025000 C 01/19/18 25.0 0.55 1.45
SGMS 180119P00003000 P 01/19/18 3.0 0.30 1.20
SGMS 180119P00005000 P 01/19/18 5.0 1.05 1.45
SGMS 180119P00008000 P 01/19/18 8.0 2.40 2.95
SGMS 180119P00010000 P 01/19/18 10.0 3.60 4.10
SGMS 180119P00012000 P 01/19/18 12.0 3.70 5.70
SGMS 180119P00015000 P 01/19/18 15.0 6.80 8.50
SGMS 180119P00017000 P 01/19/18 17.0 8.40 9.70
SGMS 180119P00020000 P 01/19/18 20.0 10.80 12.30
SGMS 180119P00022000 P 01/19/18 22.0 12.60 14.00
SGMS 180119P00025000 P 01/19/18 25.0 14.70 17.30

OPRA data is delayed 15 minutes.