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 (2015-05-08)Premium Content

Scientific Games (SGMS)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SGMS 150821C00008000 C 08/21/15 8.0 6.90 7.50
SGMS 150821C00009000 C 08/21/15 9.0 5.90 6.50
SGMS 150821C00010000 C 08/21/15 10.0 4.90 5.50
SGMS 150821C00011000 C 08/21/15 11.0 4.00 4.60
SGMS 150821C00012000 C 08/21/15 12.0 3.20 3.60
SGMS 150821C00013000 C 08/21/15 13.0 2.45 2.75
SGMS 150821C00014000 C 08/21/15 14.0 1.80 2.00
SGMS 150821C00015000 C 08/21/15 15.0 1.25 1.40
SGMS 150821C00016000 C 08/21/15 16.0 0.80 0.95
SGMS 150821C00017000 C 08/21/15 17.0 0.50 0.65
SGMS 150821C00018000 C 08/21/15 18.0 0.30 0.40
SGMS 150821C00019000 C 08/21/15 19.0 0.15 0.30
SGMS 150821C00020000 C 08/21/15 20.0 0.05 0.25
SGMS 150821C00021000 C 08/21/15 21.0 0.05 0.20
SGMS 150821C00022000 C 08/21/15 22.0 0.00 0.30
SGMS 150821C00023000 C 08/21/15 23.0 0.00 0.60
SGMS 150821C00024000 C 08/21/15 24.0 0.00 0.15
SGMS 150821C00025000 C 08/21/15 25.0 0.00 0.15
SGMS 150821C00026000 C 08/21/15 26.0 0.00 0.15
SGMS 150821P00008000 P 08/21/15 8.0 0.00 0.15
SGMS 150821P00009000 P 08/21/15 9.0 0.00 0.15
SGMS 150821P00010000 P 08/21/15 10.0 0.00 0.15
SGMS 150821P00011000 P 08/21/15 11.0 0.10 0.20
SGMS 150821P00012000 P 08/21/15 12.0 0.20 0.30
SGMS 150821P00013000 P 08/21/15 13.0 0.40 0.50
SGMS 150821P00014000 P 08/21/15 14.0 0.70 0.85
SGMS 150821P00015000 P 08/21/15 15.0 1.15 1.30
SGMS 150821P00016000 P 08/21/15 16.0 1.65 1.85
SGMS 150821P00017000 P 08/21/15 17.0 2.30 2.55
SGMS 150821P00018000 P 08/21/15 18.0 2.45 4.50
SGMS 150821P00019000 P 08/21/15 19.0 3.90 4.20
SGMS 150821P00020000 P 08/21/15 20.0 4.50 5.50
SGMS 150821P00021000 P 08/21/15 21.0 5.60 6.20
SGMS 150821P00022000 P 08/21/15 22.0 6.60 7.20
SGMS 150821P00023000 P 08/21/15 23.0 7.50 8.20
SGMS 150821P00024000 P 08/21/15 24.0 8.50 9.20
SGMS 150821P00025000 P 08/21/15 25.0 9.50 10.20
SGMS 150821P00026000 P 08/21/15 26.0 10.50 11.20
SGMS 150918C00007000 C 09/18/15 7.0 7.80 8.50
SGMS 150918C00008000 C 09/18/15 8.0 6.80 7.50
SGMS 150918C00009000 C 09/18/15 9.0 5.90 6.50
SGMS 150918C00010000 C 09/18/15 10.0 4.90 5.60
SGMS 150918C00011000 C 09/18/15 11.0 4.10 4.50
SGMS 150918C00012000 C 09/18/15 12.0 3.30 3.70
SGMS 150918C00013000 C 09/18/15 13.0 2.60 2.85
SGMS 150918C00014000 C 09/18/15 14.0 1.95 2.25
SGMS 150918C00015000 C 09/18/15 15.0 1.45 1.70
SGMS 150918C00016000 C 09/18/15 16.0 1.00 1.15
SGMS 150918C00017000 C 09/18/15 17.0 0.70 0.85
SGMS 150918C00018000 C 09/18/15 18.0 0.45 0.60
SGMS 150918C00019000 C 09/18/15 19.0 0.25 0.40
SGMS 150918C00020000 C 09/18/15 20.0 0.15 0.30
SGMS 150918C00021000 C 09/18/15 21.0 0.05 0.25
SGMS 150918C00022000 C 09/18/15 22.0 0.00 0.20
SGMS 150918C00023000 C 09/18/15 23.0 0.00 0.15
SGMS 150918C00024000 C 09/18/15 24.0 0.00 0.15
SGMS 150918C00025000 C 09/18/15 25.0 0.00 0.15
SGMS 150918P00007000 P 09/18/15 7.0 0.00 0.15
SGMS 150918P00008000 P 09/18/15 8.0 0.00 0.15
SGMS 150918P00009000 P 09/18/15 9.0 0.00 0.20
SGMS 150918P00010000 P 09/18/15 10.0 0.05 0.25
SGMS 150918P00011000 P 09/18/15 11.0 0.15 0.25
SGMS 150918P00012000 P 09/18/15 12.0 0.35 0.45
SGMS 150918P00013000 P 09/18/15 13.0 0.60 0.70
SGMS 150918P00014000 P 09/18/15 14.0 0.95 1.10
SGMS 150918P00015000 P 09/18/15 15.0 1.35 1.55
SGMS 150918P00016000 P 09/18/15 16.0 1.90 2.10
SGMS 150918P00017000 P 09/18/15 17.0 2.55 2.75
SGMS 150918P00018000 P 09/18/15 18.0 3.20 3.50
SGMS 150918P00019000 P 09/18/15 19.0 4.00 4.40
SGMS 150918P00020000 P 09/18/15 20.0 4.90 5.30
SGMS 150918P00021000 P 09/18/15 21.0 5.70 6.30
SGMS 150918P00022000 P 09/18/15 22.0 6.60 7.30
SGMS 150918P00023000 P 09/18/15 23.0 7.60 8.30
SGMS 150918P00024000 P 09/18/15 24.0 8.60 9.20
SGMS 150918P00025000 P 09/18/15 25.0 9.60 10.20
SGMS 151016C00004000 C 10/16/15 4.0 10.30 12.00
SGMS 151016C00005000 C 10/16/15 5.0 8.50 11.80
SGMS 151016C00006000 C 10/16/15 6.0 7.60 9.50
SGMS 151016C00007000 C 10/16/15 7.0 7.40 8.50
SGMS 151016C00008000 C 10/16/15 8.0 6.60 7.50
SGMS 151016C00009000 C 10/16/15 9.0 5.70 6.50
SGMS 151016C00010000 C 10/16/15 10.0 4.80 5.60
SGMS 151016C00011000 C 10/16/15 11.0 4.20 5.30
SGMS 151016C00012000 C 10/16/15 12.0 2.90 4.70
SGMS 151016C00013000 C 10/16/15 13.0 2.70 3.10
SGMS 151016C00014000 C 10/16/15 14.0 2.15 2.35
SGMS 151016C00015000 C 10/16/15 15.0 1.65 1.75
SGMS 151016C00016000 C 10/16/15 16.0 1.20 1.30
SGMS 151016C00017000 C 10/16/15 17.0 0.85 0.95
SGMS 151016C00018000 C 10/16/15 18.0 0.60 0.65
SGMS 151016C00019000 C 10/16/15 19.0 0.40 0.45
SGMS 151016C00020000 C 10/16/15 20.0 0.25 0.35
SGMS 151016C00021000 C 10/16/15 21.0 0.15 0.30
SGMS 151016C00022000 C 10/16/15 22.0 0.05 0.25
SGMS 151016C00023000 C 10/16/15 23.0 0.00 0.20
SGMS 151016C00024000 C 10/16/15 24.0 0.00 0.20
SGMS 151016C00025000 C 10/16/15 25.0 0.00 0.15
SGMS 151016C00026000 C 10/16/15 26.0 0.00 0.20
SGMS 151016C00027000 C 10/16/15 27.0 0.00 0.15
SGMS 151016C00028000 C 10/16/15 28.0 0.00 0.25
SGMS 151016C00029000 C 10/16/15 29.0 0.00 0.15
SGMS 151016P00004000 P 10/16/15 4.0 0.00 0.15
SGMS 151016P00005000 P 10/16/15 5.0 0.00 0.15
SGMS 151016P00006000 P 10/16/15 6.0 0.00 0.15
SGMS 151016P00007000 P 10/16/15 7.0 0.00 0.25
SGMS 151016P00008000 P 10/16/15 8.0 0.00 0.20
SGMS 151016P00009000 P 10/16/15 9.0 0.00 0.25
SGMS 151016P00010000 P 10/16/15 10.0 0.10 0.25
SGMS 151016P00011000 P 10/16/15 11.0 0.25 0.40
SGMS 151016P00012000 P 10/16/15 12.0 0.40 0.60
SGMS 151016P00013000 P 10/16/15 13.0 0.70 0.85
SGMS 151016P00014000 P 10/16/15 14.0 1.10 1.20
SGMS 151016P00015000 P 10/16/15 15.0 1.55 1.70
SGMS 151016P00016000 P 10/16/15 16.0 2.10 2.30
SGMS 151016P00017000 P 10/16/15 17.0 2.80 3.10
SGMS 151016P00018000 P 10/16/15 18.0 3.40 3.70
SGMS 151016P00019000 P 10/16/15 19.0 4.20 4.50
SGMS 151016P00020000 P 10/16/15 20.0 4.60 5.90
SGMS 151016P00021000 P 10/16/15 21.0 5.20 7.10
SGMS 151016P00022000 P 10/16/15 22.0 5.30 8.10
SGMS 151016P00023000 P 10/16/15 23.0 7.50 8.30
SGMS 151016P00024000 P 10/16/15 24.0 8.50 9.30
SGMS 151016P00025000 P 10/16/15 25.0 8.00 12.30
SGMS 151016P00026000 P 10/16/15 26.0 9.30 12.70
SGMS 151016P00027000 P 10/16/15 27.0 10.20 12.80
SGMS 151016P00028000 P 10/16/15 28.0 11.00 15.20
SGMS 151016P00029000 P 10/16/15 29.0 13.20 14.60
SGMS 160115C00003000 C 01/15/16 3.0 11.30 12.90
SGMS 160115C00004000 C 01/15/16 4.0 10.20 12.80
SGMS 160115C00005000 C 01/15/16 5.0 8.00 12.40
SGMS 160115C00006000 C 01/15/16 6.0 7.00 11.50
SGMS 160115C00007000 C 01/15/16 7.0 6.00 10.50
SGMS 160115C00008000 C 01/15/16 8.0 6.60 8.00
SGMS 160115C00009000 C 01/15/16 9.0 4.20 8.70
SGMS 160115C00010000 C 01/15/16 10.0 5.50 5.80
SGMS 160115C00011000 C 01/15/16 11.0 2.65 7.20
SGMS 160115C00012000 C 01/15/16 12.0 4.00 4.40
SGMS 160115C00013000 C 01/15/16 13.0 3.30 3.90
SGMS 160115C00014000 C 01/15/16 14.0 2.85 3.20
SGMS 160115C00015000 C 01/15/16 15.0 2.40 2.60
SGMS 160115C00016000 C 01/15/16 16.0 1.95 2.25
SGMS 160115C00017000 C 01/15/16 17.0 1.60 1.80
SGMS 160115C00018000 C 01/15/16 18.0 1.30 1.55
SGMS 160115C00019000 C 01/15/16 19.0 1.05 1.30
SGMS 160115C00020000 C 01/15/16 20.0 0.85 1.05
SGMS 160115C00021000 C 01/15/16 21.0 0.65 0.90
SGMS 160115C00022000 C 01/15/16 22.0 0.50 0.75
SGMS 160115C00023000 C 01/15/16 23.0 0.00 4.80
SGMS 160115C00024000 C 01/15/16 24.0 0.25 0.50
SGMS 160115C00025000 C 01/15/16 25.0 0.15 0.40
SGMS 160115C00026000 C 01/15/16 26.0 0.10 0.35
SGMS 160115C00027000 C 01/15/16 27.0 0.00 2.55
SGMS 160115C00028000 C 01/15/16 28.0 0.00 2.50
SGMS 160115C00029000 C 01/15/16 29.0 0.00 2.50
SGMS 160115C00030000 C 01/15/16 30.0 0.00 2.25
SGMS 160115C00031000 C 01/15/16 31.0 0.00 0.25
SGMS 160115C00032000 C 01/15/16 32.0 0.00 0.25
SGMS 160115C00033000 C 01/15/16 33.0 0.00 0.25
SGMS 160115P00003000 P 01/15/16 3.0 0.00 0.30
SGMS 160115P00004000 P 01/15/16 4.0 0.00 0.35
SGMS 160115P00005000 P 01/15/16 5.0 0.00 1.00
SGMS 160115P00006000 P 01/15/16 6.0 0.00 2.55
SGMS 160115P00007000 P 01/15/16 7.0 0.00 0.25
SGMS 160115P00008000 P 01/15/16 8.0 0.00 2.65
SGMS 160115P00009000 P 01/15/16 9.0 0.00 2.80
SGMS 160115P00010000 P 01/15/16 10.0 0.10 2.95
SGMS 160115P00011000 P 01/15/16 11.0 0.60 1.05
SGMS 160115P00012000 P 01/15/16 12.0 1.00 1.20
SGMS 160115P00013000 P 01/15/16 13.0 1.35 1.60
SGMS 160115P00014000 P 01/15/16 14.0 1.85 2.05
SGMS 160115P00015000 P 01/15/16 15.0 2.35 2.55
SGMS 160115P00016000 P 01/15/16 16.0 2.90 3.20
SGMS 160115P00017000 P 01/15/16 17.0 3.50 4.00
SGMS 160115P00018000 P 01/15/16 18.0 4.20 4.70
SGMS 160115P00019000 P 01/15/16 19.0 4.80 5.30
SGMS 160115P00020000 P 01/15/16 20.0 5.60 6.10
SGMS 160115P00021000 P 01/15/16 21.0 6.40 6.90
SGMS 160115P00022000 P 01/15/16 22.0 7.30 7.70
SGMS 160115P00023000 P 01/15/16 23.0 7.80 9.20
SGMS 160115P00024000 P 01/15/16 24.0 9.00 9.50
SGMS 160115P00025000 P 01/15/16 25.0 9.90 10.40
SGMS 160115P00026000 P 01/15/16 26.0 10.90 11.70
SGMS 160115P00027000 P 01/15/16 27.0 10.00 14.40
SGMS 160115P00028000 P 01/15/16 28.0 11.00 15.40
SGMS 160115P00029000 P 01/15/16 29.0 12.00 16.40
SGMS 160115P00030000 P 01/15/16 30.0 13.00 17.40
SGMS 160115P00031000 P 01/15/16 31.0 15.20 16.60
SGMS 160115P00032000 P 01/15/16 32.0 16.20 18.80
SGMS 160115P00033000 P 01/15/16 33.0 17.50 18.70
SGMS 170120C00003000 C 01/20/17 3.0 11.30 13.20
SGMS 170120C00005000 C 01/20/17 5.0 9.40 12.70
SGMS 170120C00008000 C 01/20/17 8.0 7.70 8.30
SGMS 170120C00010000 C 01/20/17 10.0 5.00 8.70
SGMS 170120C00012000 C 01/20/17 12.0 5.30 5.90
SGMS 170120C00015000 C 01/20/17 15.0 3.90 4.60
SGMS 170120C00017000 C 01/20/17 17.0 3.20 3.90
SGMS 170120C00020000 C 01/20/17 20.0 2.50 2.95
SGMS 170120C00022000 C 01/20/17 22.0 1.90 2.60
SGMS 170120C00025000 C 01/20/17 25.0 1.40 2.05
SGMS 170120C00030000 C 01/20/17 30.0 0.80 1.20
SGMS 170120P00003000 P 01/20/17 3.0 0.00 0.35
SGMS 170120P00005000 P 01/20/17 5.0 0.00 4.90
SGMS 170120P00008000 P 01/20/17 8.0 0.75 1.15
SGMS 170120P00010000 P 01/20/17 10.0 1.40 1.85
SGMS 170120P00012000 P 01/20/17 12.0 2.20 2.75
SGMS 170120P00015000 P 01/20/17 15.0 3.80 4.50
SGMS 170120P00017000 P 01/20/17 17.0 5.10 5.80
SGMS 170120P00020000 P 01/20/17 20.0 7.30 7.90
SGMS 170120P00022000 P 01/20/17 22.0 7.20 11.00
SGMS 170120P00025000 P 01/20/17 25.0 11.20 11.80
SGMS 170120P00030000 P 01/20/17 30.0 15.60 16.20

OPRA data is delayed 15 minutes.