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 (2015-02-06)Premium Content

Scientific Games (SGMS)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SGMS 150320C00005000 C 03/20/15 5.0 6.80 10.90
SGMS 150320C00006000 C 03/20/15 6.0 5.70 10.00
SGMS 150320C00007000 C 03/20/15 7.0 4.70 8.90
SGMS 150320C00008000 C 03/20/15 8.0 3.70 7.90
SGMS 150320C00009000 C 03/20/15 9.0 2.75 6.90
SGMS 150320C00010000 C 03/20/15 10.0 1.80 4.80
SGMS 150320C00011000 C 03/20/15 11.0 2.75 3.00
SGMS 150320C00012000 C 03/20/15 12.0 2.00 2.25
SGMS 150320C00013000 C 03/20/15 13.0 1.35 1.55
SGMS 150320C00014000 C 03/20/15 14.0 0.90 1.10
SGMS 150320C00015000 C 03/20/15 15.0 0.55 0.75
SGMS 150320C00016000 C 03/20/15 16.0 0.35 0.50
SGMS 150320C00017000 C 03/20/15 17.0 0.20 0.30
SGMS 150320C00018000 C 03/20/15 18.0 0.10 0.25
SGMS 150320C00019000 C 03/20/15 19.0 0.05 0.25
SGMS 150320C00020000 C 03/20/15 20.0 0.00 0.25
SGMS 150320C00021000 C 03/20/15 21.0 0.00 0.25
SGMS 150320C00022000 C 03/20/15 22.0 0.00 0.25
SGMS 150320C00023000 C 03/20/15 23.0 0.00 0.25
SGMS 150320C00024000 C 03/20/15 24.0 0.00 0.25
SGMS 150320C00025000 C 03/20/15 25.0 0.00 0.20
SGMS 150320P00005000 P 03/20/15 5.0 0.00 0.25
SGMS 150320P00006000 P 03/20/15 6.0 0.00 0.25
SGMS 150320P00007000 P 03/20/15 7.0 0.00 0.15
SGMS 150320P00008000 P 03/20/15 8.0 0.00 0.25
SGMS 150320P00009000 P 03/20/15 9.0 0.00 0.25
SGMS 150320P00010000 P 03/20/15 10.0 0.10 0.25
SGMS 150320P00011000 P 03/20/15 11.0 0.20 0.30
SGMS 150320P00012000 P 03/20/15 12.0 0.45 0.60
SGMS 150320P00013000 P 03/20/15 13.0 0.85 1.00
SGMS 150320P00014000 P 03/20/15 14.0 1.35 1.55
SGMS 150320P00015000 P 03/20/15 15.0 2.00 2.20
SGMS 150320P00016000 P 03/20/15 16.0 2.70 3.00
SGMS 150320P00017000 P 03/20/15 17.0 3.50 3.90
SGMS 150320P00018000 P 03/20/15 18.0 4.40 4.80
SGMS 150320P00019000 P 03/20/15 19.0 4.50 7.60
SGMS 150320P00020000 P 03/20/15 20.0 5.00 8.50
SGMS 150320P00021000 P 03/20/15 21.0 6.40 9.50
SGMS 150320P00022000 P 03/20/15 22.0 6.10 10.50
SGMS 150320P00023000 P 03/20/15 23.0 7.10 11.50
SGMS 150320P00024000 P 03/20/15 24.0 8.10 12.50
SGMS 150320P00025000 P 03/20/15 25.0 9.10 13.40
SGMS 150417C00002500 C 04/17/15 2.5 9.30 13.40
SGMS 150417C00004000 C 04/17/15 4.0 7.70 11.90
SGMS 150417C00005000 C 04/17/15 5.0 7.90 10.40
SGMS 150417C00006000 C 04/17/15 6.0 5.70 9.90
SGMS 150417C00007500 C 04/17/15 7.5 5.10 8.40
SGMS 150417C00009000 C 04/17/15 9.0 2.80 7.10
SGMS 150417C00010000 C 04/17/15 10.0 3.70 4.00
SGMS 150417C00011000 C 04/17/15 11.0 3.00 3.30
SGMS 150417C00012500 C 04/17/15 12.5 2.00 2.25
SGMS 150417C00014000 C 04/17/15 14.0 1.25 1.50
SGMS 150417C00015000 C 04/17/15 15.0 0.90 1.10
SGMS 150417C00016000 C 04/17/15 16.0 0.65 0.80
SGMS 150417C00017500 C 04/17/15 17.5 0.35 0.50
SGMS 150417C00019000 C 04/17/15 19.0 0.20 0.30
SGMS 150417C00020000 C 04/17/15 20.0 0.10 0.25
SGMS 150417C00021000 C 04/17/15 21.0 0.05 0.25
SGMS 150417C00022500 C 04/17/15 22.5 0.00 0.25
SGMS 150417C00024000 C 04/17/15 24.0 0.00 0.25
SGMS 150417C00025000 C 04/17/15 25.0 0.00 0.25
SGMS 150417C00026000 C 04/17/15 26.0 0.00 0.25
SGMS 150417C00027000 C 04/17/15 27.0 0.00 0.25
SGMS 150417C00028000 C 04/17/15 28.0 0.00 0.25
SGMS 150417C00029000 C 04/17/15 29.0 0.00 0.25
SGMS 150417C00030000 C 04/17/15 30.0 0.00 0.25
SGMS 150417P00002500 P 04/17/15 2.5 0.00 0.25
SGMS 150417P00004000 P 04/17/15 4.0 0.00 0.25
SGMS 150417P00005000 P 04/17/15 5.0 0.00 0.25
SGMS 150417P00006000 P 04/17/15 6.0 0.00 0.25
SGMS 150417P00007500 P 04/17/15 7.5 0.00 0.25
SGMS 150417P00009000 P 04/17/15 9.0 0.10 0.25
SGMS 150417P00010000 P 04/17/15 10.0 0.25 0.40
SGMS 150417P00011000 P 04/17/15 11.0 0.45 0.60
SGMS 150417P00012500 P 04/17/15 12.5 0.95 1.15
SGMS 150417P00014000 P 04/17/15 14.0 1.70 1.90
SGMS 150417P00015000 P 04/17/15 15.0 2.30 2.55
SGMS 150417P00016000 P 04/17/15 16.0 3.00 3.30
SGMS 150417P00017500 P 04/17/15 17.5 4.20 4.50
SGMS 150417P00019000 P 04/17/15 19.0 5.50 5.80
SGMS 150417P00020000 P 04/17/15 20.0 6.30 7.00
SGMS 150417P00021000 P 04/17/15 21.0 5.60 9.00
SGMS 150417P00022500 P 04/17/15 22.5 6.70 11.00
SGMS 150417P00024000 P 04/17/15 24.0 8.50 11.90
SGMS 150417P00025000 P 04/17/15 25.0 9.70 12.50
SGMS 150417P00026000 P 04/17/15 26.0 10.10 14.40
SGMS 150417P00027000 P 04/17/15 27.0 11.30 15.10
SGMS 150417P00028000 P 04/17/15 28.0 12.10 16.50
SGMS 150417P00029000 P 04/17/15 29.0 13.10 17.40
SGMS 150417P00030000 P 04/17/15 30.0 14.20 18.40
SGMS 150717C00004000 C 07/17/15 4.0 7.80 11.90
SGMS 150717C00005000 C 07/17/15 5.0 6.70 11.00
SGMS 150717C00006000 C 07/17/15 6.0 5.80 10.00
SGMS 150717C00007000 C 07/17/15 7.0 5.10 9.20
SGMS 150717C00008000 C 07/17/15 8.0 4.10 8.40
SGMS 150717C00009000 C 07/17/15 9.0 5.00 5.40
SGMS 150717C00010000 C 07/17/15 10.0 4.30 4.70
SGMS 150717C00011000 C 07/17/15 11.0 3.70 4.00
SGMS 150717C00012000 C 07/17/15 12.0 3.10 3.40
SGMS 150717C00013000 C 07/17/15 13.0 2.60 2.90
SGMS 150717C00014000 C 07/17/15 14.0 2.10 2.45
SGMS 150717C00015000 C 07/17/15 15.0 1.70 2.00
SGMS 150717C00016000 C 07/17/15 16.0 1.45 1.75
SGMS 150717C00017000 C 07/17/15 17.0 1.20 1.40
SGMS 150717C00018000 C 07/17/15 18.0 0.95 1.20
SGMS 150717C00019000 C 07/17/15 19.0 0.75 1.00
SGMS 150717C00020000 C 07/17/15 20.0 0.65 0.85
SGMS 150717C00021000 C 07/17/15 21.0 0.50 0.70
SGMS 150717C00022000 C 07/17/15 22.0 0.40 0.60
SGMS 150717C00023000 C 07/17/15 23.0 0.30 0.50
SGMS 150717C00024000 C 07/17/15 24.0 0.25 0.40
SGMS 150717C00025000 C 07/17/15 25.0 0.15 0.35
SGMS 150717C00026000 C 07/17/15 26.0 0.10 0.30
SGMS 150717C00027000 C 07/17/15 27.0 0.10 0.25
SGMS 150717C00028000 C 07/17/15 28.0 0.05 0.25
SGMS 150717C00029000 C 07/17/15 29.0 0.00 0.25
SGMS 150717C00030000 C 07/17/15 30.0 0.00 0.25
SGMS 150717P00004000 P 07/17/15 4.0 0.00 0.25
SGMS 150717P00005000 P 07/17/15 5.0 0.00 0.25
SGMS 150717P00006000 P 07/17/15 6.0 0.05 0.25
SGMS 150717P00007000 P 07/17/15 7.0 0.15 0.35
SGMS 150717P00008000 P 07/17/15 8.0 0.30 0.50
SGMS 150717P00009000 P 07/17/15 9.0 0.50 0.70
SGMS 150717P00010000 P 07/17/15 10.0 0.75 1.00
SGMS 150717P00011000 P 07/17/15 11.0 1.10 1.30
SGMS 150717P00012000 P 07/17/15 12.0 1.55 1.75
SGMS 150717P00013000 P 07/17/15 13.0 1.95 2.25
SGMS 150717P00014000 P 07/17/15 14.0 2.55 2.80
SGMS 150717P00015000 P 07/17/15 15.0 3.10 3.40
SGMS 150717P00016000 P 07/17/15 16.0 3.80 4.10
SGMS 150717P00017000 P 07/17/15 17.0 4.50 4.80
SGMS 150717P00018000 P 07/17/15 18.0 5.30 5.60
SGMS 150717P00019000 P 07/17/15 19.0 6.10 6.40
SGMS 150717P00020000 P 07/17/15 20.0 6.90 7.30
SGMS 150717P00021000 P 07/17/15 21.0 7.80 8.20
SGMS 150717P00022000 P 07/17/15 22.0 8.70 9.10
SGMS 150717P00023000 P 07/17/15 23.0 9.60 10.00
SGMS 150717P00024000 P 07/17/15 24.0 10.50 10.90
SGMS 150717P00025000 P 07/17/15 25.0 11.40 11.90
SGMS 150717P00026000 P 07/17/15 26.0 12.00 13.20
SGMS 150717P00027000 P 07/17/15 27.0 11.30 15.60
SGMS 150717P00028000 P 07/17/15 28.0 12.30 16.60
SGMS 150717P00029000 P 07/17/15 29.0 13.30 17.50
SGMS 150717P00030000 P 07/17/15 30.0 14.30 18.50
SGMS 151016C00005000 C 10/16/15 5.0 7.00 11.00
SGMS 151016C00006000 C 10/16/15 6.0 6.10 10.20
SGMS 151016C00007000 C 10/16/15 7.0 5.30 9.40
SGMS 151016C00008000 C 10/16/15 8.0 6.10 6.50
SGMS 151016C00009000 C 10/16/15 9.0 5.40 5.80
SGMS 151016C00010000 C 10/16/15 10.0 4.60 5.20
SGMS 151016C00011000 C 10/16/15 11.0 4.10 4.60
SGMS 151016C00012000 C 10/16/15 12.0 3.60 4.00
SGMS 151016C00013000 C 10/16/15 13.0 3.10 3.50
SGMS 151016C00014000 C 10/16/15 14.0 2.75 3.10
SGMS 151016C00015000 C 10/16/15 15.0 2.40 2.70
SGMS 151016C00016000 C 10/16/15 16.0 2.05 2.35
SGMS 151016C00017000 C 10/16/15 17.0 1.75 2.05
SGMS 151016C00018000 C 10/16/15 18.0 1.50 1.80
SGMS 151016C00019000 C 10/16/15 19.0 1.30 1.60
SGMS 151016C00020000 C 10/16/15 20.0 1.10 1.40
SGMS 151016C00021000 C 10/16/15 21.0 0.95 1.25
SGMS 151016C00022000 C 10/16/15 22.0 0.80 1.10
SGMS 151016C00023000 C 10/16/15 23.0 0.70 0.95
SGMS 151016C00024000 C 10/16/15 24.0 0.60 0.85
SGMS 151016C00025000 C 10/16/15 25.0 0.50 0.75
SGMS 151016C00026000 C 10/16/15 26.0 0.40 0.65
SGMS 151016C00027000 C 10/16/15 27.0 0.35 0.55
SGMS 151016P00005000 P 10/16/15 5.0 0.05 0.25
SGMS 151016P00006000 P 10/16/15 6.0 0.15 0.40
SGMS 151016P00007000 P 10/16/15 7.0 0.35 0.60
SGMS 151016P00008000 P 10/16/15 8.0 0.55 0.80
SGMS 151016P00009000 P 10/16/15 9.0 0.85 1.10
SGMS 151016P00010000 P 10/16/15 10.0 1.15 1.45
SGMS 151016P00011000 P 10/16/15 11.0 1.55 1.85
SGMS 151016P00012000 P 10/16/15 12.0 2.05 2.35
SGMS 151016P00013000 P 10/16/15 13.0 2.55 2.85
SGMS 151016P00014000 P 10/16/15 14.0 3.10 3.50
SGMS 151016P00015000 P 10/16/15 15.0 3.70 4.10
SGMS 151016P00016000 P 10/16/15 16.0 4.40 4.70
SGMS 151016P00017000 P 10/16/15 17.0 5.10 5.60
SGMS 151016P00018000 P 10/16/15 18.0 5.80 6.20
SGMS 151016P00019000 P 10/16/15 19.0 6.60 7.00
SGMS 151016P00020000 P 10/16/15 20.0 7.40 7.80
SGMS 151016P00021000 P 10/16/15 21.0 8.20 8.60
SGMS 151016P00022000 P 10/16/15 22.0 9.10 9.60
SGMS 151016P00023000 P 10/16/15 23.0 9.90 10.50
SGMS 151016P00024000 P 10/16/15 24.0 10.80 11.40
SGMS 151016P00025000 P 10/16/15 25.0 11.70 12.30
SGMS 151016P00026000 P 10/16/15 26.0 12.70 13.20
SGMS 151016P00027000 P 10/16/15 27.0 13.60 14.10
SGMS 160115C00003000 C 01/15/16 3.0 8.60 13.00
SGMS 160115C00005000 C 01/15/16 5.0 7.50 11.20
SGMS 160115C00008000 C 01/15/16 8.0 6.40 6.80
SGMS 160115C00010000 C 01/15/16 10.0 5.10 5.60
SGMS 160115C00012000 C 01/15/16 12.0 4.00 4.50
SGMS 160115C00015000 C 01/15/16 15.0 3.20 3.30
SGMS 160115C00017000 C 01/15/16 17.0 2.25 2.70
SGMS 160115C00020000 C 01/15/16 20.0 1.55 1.95
SGMS 160115C00022000 C 01/15/16 22.0 1.25 1.55
SGMS 160115C00025000 C 01/15/16 25.0 0.85 1.15
SGMS 160115C00030000 C 01/15/16 30.0 0.40 0.70
SGMS 160115P00003000 P 01/15/16 3.0 0.00 0.25
SGMS 160115P00005000 P 01/15/16 5.0 0.15 0.40
SGMS 160115P00008000 P 01/15/16 8.0 0.80 1.10
SGMS 160115P00010000 P 01/15/16 10.0 1.50 1.85
SGMS 160115P00012000 P 01/15/16 12.0 2.45 2.85
SGMS 160115P00015000 P 01/15/16 15.0 4.20 4.70
SGMS 160115P00017000 P 01/15/16 17.0 5.50 6.10
SGMS 160115P00020000 P 01/15/16 20.0 7.80 8.40
SGMS 160115P00022000 P 01/15/16 22.0 9.50 10.00
SGMS 160115P00025000 P 01/15/16 25.0 12.10 12.70
SGMS 160115P00030000 P 01/15/16 30.0 16.60 17.20
SGMS 170120C00003000 C 01/20/17 3.0 8.80 13.20
SGMS 170120C00005000 C 01/20/17 5.0 7.20 11.60
SGMS 170120C00008000 C 01/20/17 8.0 7.10 7.90
SGMS 170120C00010000 C 01/20/17 10.0 6.10 6.90
SGMS 170120C00012000 C 01/20/17 12.0 5.20 6.00
SGMS 170120C00015000 C 01/20/17 15.0 4.10 5.00
SGMS 170120C00017000 C 01/20/17 17.0 3.50 4.40
SGMS 170120C00020000 C 01/20/17 20.0 2.80 3.40
SGMS 170120C00022000 C 01/20/17 22.0 2.40 3.30
SGMS 170120C00025000 C 01/20/17 25.0 1.90 2.75
SGMS 170120C00030000 C 01/20/17 30.0 1.55 1.85
SGMS 170120P00003000 P 01/20/17 3.0 0.05 0.35
SGMS 170120P00005000 P 01/20/17 5.0 0.45 0.85
SGMS 170120P00008000 P 01/20/17 8.0 1.45 2.00
SGMS 170120P00010000 P 01/20/17 10.0 2.35 3.00
SGMS 170120P00012000 P 01/20/17 12.0 3.40 4.20
SGMS 170120P00015000 P 01/20/17 15.0 5.30 6.10
SGMS 170120P00017000 P 01/20/17 17.0 6.70 7.50
SGMS 170120P00020000 P 01/20/17 20.0 8.90 9.80
SGMS 170120P00022000 P 01/20/17 22.0 10.50 11.40
SGMS 170120P00025000 P 01/20/17 25.0 13.00 13.80
SGMS 170120P00030000 P 01/20/17 30.0 17.40 18.20

OPRA data is delayed 15 minutes.