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 Oct 24 2014 12:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SGMS 141122C00003000 C 11/22/14 3.0 6.40 7.20
SGMS 141122C00004000 C 11/22/14 4.0 5.40 6.20
SGMS 141122C00005000 C 11/22/14 5.0 4.50 5.10
SGMS 141122C00006000 C 11/22/14 6.0 3.60 4.20
SGMS 141122C00007000 C 11/22/14 7.0 2.65 3.30
SGMS 141122C00008000 C 11/22/14 8.0 2.00 2.35
SGMS 141122C00009000 C 11/22/14 9.0 1.40 1.70
SGMS 141122C00010000 C 11/22/14 10.0 0.95 1.15
SGMS 141122C00011000 C 11/22/14 11.0 0.60 0.80
SGMS 141122C00012000 C 11/22/14 12.0 0.50 0.55
SGMS 141122C00013000 C 11/22/14 13.0 0.20 0.40
SGMS 141122C00014000 C 11/22/14 14.0 0.00 0.30
SGMS 141122C00015000 C 11/22/14 15.0 0.00 0.35
SGMS 141122C00016000 C 11/22/14 16.0 0.00 0.25
SGMS 141122C00017000 C 11/22/14 17.0 0.00 0.25
SGMS 141122C00018000 C 11/22/14 18.0 0.00 0.25
SGMS 141122C00019000 C 11/22/14 19.0 0.00 0.25
SGMS 141122C00020000 C 11/22/14 20.0 0.00 0.25
SGMS 141122C00021000 C 11/22/14 21.0 0.00 0.25
SGMS 141122C00025000 C 11/22/14 25.0 0.00 0.25
SGMS 141122P00003000 P 11/22/14 3.0 0.00 0.25
SGMS 141122P00004000 P 11/22/14 4.0 0.00 0.25
SGMS 141122P00005000 P 11/22/14 5.0 0.00 0.25
SGMS 141122P00006000 P 11/22/14 6.0 0.00 0.25
SGMS 141122P00007000 P 11/22/14 7.0 0.10 0.35
SGMS 141122P00008000 P 11/22/14 8.0 0.30 0.60
SGMS 141122P00009000 P 11/22/14 9.0 0.65 0.85
SGMS 141122P00010000 P 11/22/14 10.0 1.15 1.35
SGMS 141122P00011000 P 11/22/14 11.0 1.75 2.05
SGMS 141122P00012000 P 11/22/14 12.0 2.60 2.85
SGMS 141122P00013000 P 11/22/14 13.0 3.20 3.90
SGMS 141122P00014000 P 11/22/14 14.0 4.20 4.80
SGMS 141122P00015000 P 11/22/14 15.0 5.10 5.70
SGMS 141122P00016000 P 11/22/14 16.0 6.00 6.80
SGMS 141122P00017000 P 11/22/14 17.0 7.00 7.70
SGMS 141122P00018000 P 11/22/14 18.0 8.00 8.70
SGMS 141122P00019000 P 11/22/14 19.0 8.90 9.70
SGMS 141122P00020000 P 11/22/14 20.0 9.90 10.70
SGMS 141122P00021000 P 11/22/14 21.0 10.60 12.00
SGMS 141122P00025000 P 11/22/14 25.0 14.60 16.00
SGMS 141220C00001000 C 12/20/14 1.0 8.40 9.20
SGMS 141220C00002000 C 12/20/14 2.0 7.40 8.10
SGMS 141220C00003000 C 12/20/14 3.0 6.40 7.10
SGMS 141220C00004000 C 12/20/14 4.0 5.50 6.10
SGMS 141220C00005000 C 12/20/14 5.0 4.50 5.20
SGMS 141220C00006000 C 12/20/14 6.0 3.70 4.30
SGMS 141220C00007000 C 12/20/14 7.0 2.90 3.40
SGMS 141220C00008000 C 12/20/14 8.0 2.20 2.65
SGMS 141220C00009000 C 12/20/14 9.0 1.70 1.85
SGMS 141220C00010000 C 12/20/14 10.0 1.20 1.40
SGMS 141220C00011000 C 12/20/14 11.0 0.85 1.00
SGMS 141220C00012000 C 12/20/14 12.0 0.60 0.75
SGMS 141220C00013000 C 12/20/14 13.0 0.45 0.60
SGMS 141220C00014000 C 12/20/14 14.0 0.30 0.45
SGMS 141220C00015000 C 12/20/14 15.0 0.15 0.45
SGMS 141220C00016000 C 12/20/14 16.0 0.10 0.40
SGMS 141220C00017000 C 12/20/14 17.0 0.05 0.35
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 0.25
SGMS 141220P00005000 P 12/20/14 5.0 0.00 0.25
SGMS 141220P00006000 P 12/20/14 6.0 0.05 0.30
SGMS 141220P00007000 P 12/20/14 7.0 0.25 0.50
SGMS 141220P00008000 P 12/20/14 8.0 0.50 0.65
SGMS 141220P00009000 P 12/20/14 9.0 0.90 1.05
SGMS 141220P00010000 P 12/20/14 10.0 1.40 1.55
SGMS 141220P00011000 P 12/20/14 11.0 2.05 2.20
SGMS 141220P00012000 P 12/20/14 12.0 2.80 2.95
SGMS 141220P00013000 P 12/20/14 13.0 3.50 4.00
SGMS 141220P00014000 P 12/20/14 14.0 4.40 4.90
SGMS 141220P00015000 P 12/20/14 15.0 5.30 5.80
SGMS 141220P00016000 P 12/20/14 16.0 6.20 6.70
SGMS 141220P00017000 P 12/20/14 17.0 7.00 7.80
SGMS 150117C00002500 C 01/17/15 2.5 6.90 7.90
SGMS 150117C00004000 C 01/17/15 4.0 5.20 6.60
SGMS 150117C00005000 C 01/17/15 5.0 4.60 5.50
SGMS 150117C00006000 C 01/17/15 6.0 3.70 4.60
SGMS 150117C00007500 C 01/17/15 7.5 2.65 3.50
SGMS 150117C00009000 C 01/17/15 9.0 1.80 2.25
SGMS 150117C00010000 C 01/17/15 10.0 1.50 1.70
SGMS 150117C00011000 C 01/17/15 11.0 1.15 1.35
SGMS 150117C00012500 C 01/17/15 12.5 0.75 1.00
SGMS 150117C00014000 C 01/17/15 14.0 0.55 0.75
SGMS 150117C00015000 C 01/17/15 15.0 0.35 0.65
SGMS 150117C00016000 C 01/17/15 16.0 0.20 0.80
SGMS 150117C00017500 C 01/17/15 17.5 0.15 0.75
SGMS 150117C00019000 C 01/17/15 19.0 0.05 0.60
SGMS 150117C00020000 C 01/17/15 20.0 0.05 0.60
SGMS 150117C00021000 C 01/17/15 21.0 0.00 0.65
SGMS 150117C00022500 C 01/17/15 22.5 0.00 0.30
SGMS 150117C00024000 C 01/17/15 24.0 0.00 0.30
SGMS 150117C00025000 C 01/17/15 25.0 0.00 0.30
SGMS 150117C00026000 C 01/17/15 26.0 0.00 0.50
SGMS 150117P00002500 P 01/17/15 2.5 0.00 0.45
SGMS 150117P00004000 P 01/17/15 4.0 0.00 0.45
SGMS 150117P00005000 P 01/17/15 5.0 0.00 0.55
SGMS 150117P00006000 P 01/17/15 6.0 0.10 0.70
SGMS 150117P00007500 P 01/17/15 7.5 0.50 0.75
SGMS 150117P00009000 P 01/17/15 9.0 1.10 1.40
SGMS 150117P00010000 P 01/17/15 10.0 1.70 1.90
SGMS 150117P00011000 P 01/17/15 11.0 2.30 2.55
SGMS 150117P00012500 P 01/17/15 12.5 3.40 3.90
SGMS 150117P00014000 P 01/17/15 14.0 4.40 5.30
SGMS 150117P00015000 P 01/17/15 15.0 5.40 6.10
SGMS 150117P00016000 P 01/17/15 16.0 5.90 7.00
SGMS 150117P00017500 P 01/17/15 17.5 7.40 8.50
SGMS 150117P00019000 P 01/17/15 19.0 8.80 9.90
SGMS 150117P00020000 P 01/17/15 20.0 10.00 10.90
SGMS 150117P00021000 P 01/17/15 21.0 11.00 12.00
SGMS 150117P00022500 P 01/17/15 22.5 12.50 13.50
SGMS 150117P00024000 P 01/17/15 24.0 13.90 14.90
SGMS 150117P00025000 P 01/17/15 25.0 14.90 15.90
SGMS 150117P00026000 P 01/17/15 26.0 15.90 16.90
SGMS 150417C00002500 C 04/17/15 2.5 6.90 7.90
SGMS 150417C00004000 C 04/17/15 4.0 5.60 6.80
SGMS 150417C00005000 C 04/17/15 5.0 4.80 6.30
SGMS 150417C00006000 C 04/17/15 6.0 4.10 5.10
SGMS 150417C00007500 C 04/17/15 7.5 3.10 4.10
SGMS 150417C00009000 C 04/17/15 9.0 2.40 2.90
SGMS 150417C00010000 C 04/17/15 10.0 2.00 2.40
SGMS 150417C00011000 C 04/17/15 11.0 1.65 2.05
SGMS 150417C00012500 C 04/17/15 12.5 0.80 1.65
SGMS 150417C00014000 C 04/17/15 14.0 1.00 1.50
SGMS 150417C00015000 C 04/17/15 15.0 0.85 1.30
SGMS 150417C00016000 C 04/17/15 16.0 0.70 1.15
SGMS 150417C00017500 C 04/17/15 17.5 0.55 0.85
SGMS 150417C00019000 C 04/17/15 19.0 0.40 0.90
SGMS 150417C00020000 C 04/17/15 20.0 0.35 0.80
SGMS 150417C00021000 C 04/17/15 21.0 0.30 0.75
SGMS 150417C00022500 C 04/17/15 22.5 0.15 1.00
SGMS 150417C00024000 C 04/17/15 24.0 0.20 0.90
SGMS 150417C00025000 C 04/17/15 25.0 0.20 0.60
SGMS 150417C00026000 C 04/17/15 26.0 0.15 0.50
SGMS 150417P00002500 P 04/17/15 2.5 0.00 0.70
SGMS 150417P00004000 P 04/17/15 4.0 0.00 0.80
SGMS 150417P00005000 P 04/17/15 5.0 0.00 0.90
SGMS 150417P00006000 P 04/17/15 6.0 0.40 0.85
SGMS 150417P00007500 P 04/17/15 7.5 0.90 1.35
SGMS 150417P00009000 P 04/17/15 9.0 1.40 2.05
SGMS 150417P00010000 P 04/17/15 10.0 2.15 2.50
SGMS 150417P00011000 P 04/17/15 11.0 2.30 3.20
SGMS 150417P00012500 P 04/17/15 12.5 3.40 4.30
SGMS 150417P00014000 P 04/17/15 14.0 5.10 5.80
SGMS 150417P00015000 P 04/17/15 15.0 5.70 6.90
SGMS 150417P00016000 P 04/17/15 16.0 6.60 7.90
SGMS 150417P00017500 P 04/17/15 17.5 8.00 8.90
SGMS 150417P00019000 P 04/17/15 19.0 9.30 10.20
SGMS 150417P00020000 P 04/17/15 20.0 10.40 11.30
SGMS 150417P00021000 P 04/17/15 21.0 11.30 12.30
SGMS 150417P00022500 P 04/17/15 22.5 12.70 13.60
SGMS 150417P00024000 P 04/17/15 24.0 14.20 15.10
SGMS 150417P00025000 P 04/17/15 25.0 15.10 16.10
SGMS 150417P00026000 P 04/17/15 26.0 16.10 17.00
SGMS 160115C00003000 C 01/15/16 3.0 6.40 7.70
SGMS 160115C00005000 C 01/15/16 5.0 5.00 6.40
SGMS 160115C00008000 C 01/15/16 8.0 3.50 4.90
SGMS 160115C00010000 C 01/15/16 10.0 2.80 4.20
SGMS 160115C00012000 C 01/15/16 12.0 2.20 3.50
SGMS 160115C00015000 C 01/15/16 15.0 1.70 2.25
SGMS 160115C00017000 C 01/15/16 17.0 1.40 2.15
SGMS 160115C00020000 C 01/15/16 20.0 1.10 2.20
SGMS 160115C00022000 C 01/15/16 22.0 0.90 2.00
SGMS 160115C00025000 C 01/15/16 25.0 0.70 1.75
SGMS 160115P00003000 P 01/15/16 3.0 0.00 0.90
SGMS 160115P00005000 P 01/15/16 5.0 0.50 1.45
SGMS 160115P00008000 P 01/15/16 8.0 1.85 2.75
SGMS 160115P00010000 P 01/15/16 10.0 2.95 4.20
SGMS 160115P00012000 P 01/15/16 12.0 4.40 5.30
SGMS 160115P00015000 P 01/15/16 15.0 6.60 7.70
SGMS 160115P00017000 P 01/15/16 17.0 8.30 9.40
SGMS 160115P00020000 P 01/15/16 20.0 10.70 12.40
SGMS 160115P00022000 P 01/15/16 22.0 12.50 14.20
SGMS 160115P00025000 P 01/15/16 25.0 15.30 17.00
SGMS 170120C00003000 C 01/20/17 3.0 6.70 8.30
SGMS 170120C00005000 C 01/20/17 5.0 5.50 7.00
SGMS 170120C00008000 C 01/20/17 8.0 4.30 5.70
SGMS 170120C00010000 C 01/20/17 10.0 3.60 5.20
SGMS 170120C00012000 C 01/20/17 12.0 3.10 4.50
SGMS 170120C00015000 C 01/20/17 15.0 2.60 3.90
SGMS 170120C00017000 C 01/20/17 17.0 2.25 3.40
SGMS 170120C00020000 C 01/20/17 20.0 1.95 2.95
SGMS 170120C00022000 C 01/20/17 22.0 1.80 2.80
SGMS 170120C00025000 C 01/20/17 25.0 1.55 2.55
SGMS 170120P00003000 P 01/20/17 3.0 0.00 4.80
SGMS 170120P00005000 P 01/20/17 5.0 0.95 1.90
SGMS 170120P00008000 P 01/20/17 8.0 2.45 3.50
SGMS 170120P00010000 P 01/20/17 10.0 3.80 5.10
SGMS 170120P00012000 P 01/20/17 12.0 5.20 6.30
SGMS 170120P00015000 P 01/20/17 15.0 7.50 8.80
SGMS 170120P00017000 P 01/20/17 17.0 9.20 10.30
SGMS 170120P00020000 P 01/20/17 20.0 11.50 13.20
SGMS 170120P00022000 P 01/20/17 22.0 13.30 15.00
SGMS 170120P00025000 P 01/20/17 25.0 16.00 17.70

OPRA data is delayed 15 minutes.