Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Scientific Games Corporation (SGMS)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SGMS 180119C00003000 C Jan 19, 2018 3.0 47.00 49.80
SGMS 180119C00005000 C Jan 19, 2018 5.0 44.60 47.70
SGMS 180119C00008000 C Jan 19, 2018 8.0 41.80 45.00
SGMS 180119C00010000 C Jan 19, 2018 10.0 40.10 43.10
SGMS 180119C00012000 C Jan 19, 2018 12.0 38.50 40.50
SGMS 180119C00013000 C Jan 19, 2018 13.0 36.70 40.20
SGMS 180119C00014000 C Jan 19, 2018 14.0 35.70 39.00
SGMS 180119C00015000 C Jan 19, 2018 15.0 35.40 37.10
SGMS 180119C00016000 C Jan 19, 2018 16.0 34.10 36.10
SGMS 180119C00017000 C Jan 19, 2018 17.0 33.40 35.20
SGMS 180119C00018000 C Jan 19, 2018 18.0 32.10 34.10
SGMS 180119C00019000 C Jan 19, 2018 19.0 31.20 33.10
SGMS 180119C00020000 C Jan 19, 2018 20.0 30.40 32.10
SGMS 180119C00021000 C Jan 19, 2018 21.0 29.60 31.20
SGMS 180119C00022000 C Jan 19, 2018 22.0 28.60 29.80
SGMS 180119C00023000 C Jan 19, 2018 23.0 27.30 29.10
SGMS 180119C00024000 C Jan 19, 2018 24.0 26.50 27.80
SGMS 180119C00025000 C Jan 19, 2018 25.0 25.30 27.10
SGMS 180119C00026000 C Jan 19, 2018 26.0 24.60 25.90
SGMS 180119C00027000 C Jan 19, 2018 27.0 23.50 24.80
SGMS 180119C00028000 C Jan 19, 2018 28.0 22.50 23.40
SGMS 180119C00029000 C Jan 19, 2018 29.0 21.30 23.10
SGMS 180119C00030000 C Jan 19, 2018 30.0 20.40 22.10
SGMS 180119C00031000 C Jan 19, 2018 31.0 19.80 20.70
SGMS 180119C00032000 C Jan 19, 2018 32.0 18.30 20.00
SGMS 180119C00033000 C Jan 19, 2018 33.0 17.60 18.90
SGMS 180119C00034000 C Jan 19, 2018 34.0 16.60 17.90
SGMS 180119C00035000 C Jan 19, 2018 35.0 15.70 16.90
SGMS 180119C00036000 C Jan 19, 2018 36.0 14.40 15.90
SGMS 180119C00037000 C Jan 19, 2018 37.0 13.70 14.90
SGMS 180119C00038000 C Jan 19, 2018 38.0 12.50 14.00
SGMS 180119C00039000 C Jan 19, 2018 39.0 11.70 13.10
SGMS 180119C00040000 C Jan 19, 2018 40.0 10.90 11.40
SGMS 180119C00041000 C Jan 19, 2018 41.0 9.80 10.90
SGMS 180119C00042000 C Jan 19, 2018 42.0 9.00 10.00
SGMS 180119C00043000 C Jan 19, 2018 43.0 7.90 9.10
SGMS 180119C00044000 C Jan 19, 2018 44.0 7.30 8.10
SGMS 180119C00045000 C Jan 19, 2018 45.0 6.30 7.20
SGMS 180119C00046000 C Jan 19, 2018 46.0 5.60 6.20
SGMS 180119C00047000 C Jan 19, 2018 47.0 4.80 5.60
SGMS 180119C00048000 C Jan 19, 2018 48.0 4.00 4.60
SGMS 180119C00049000 C Jan 19, 2018 49.0 3.40 3.90
SGMS 180119C00050000 C Jan 19, 2018 50.0 2.80 3.20
SGMS 180119C00055000 C Jan 19, 2018 55.0 0.95 1.15
SGMS 180119C00060000 C Jan 19, 2018 60.0 0.30 0.40
SGMS 180119C00065000 C Jan 19, 2018 65.0 0.05 0.20
SGMS 180119C00070000 C Jan 19, 2018 70.0 0.00 0.10
SGMS 180119C00075000 C Jan 19, 2018 75.0 0.00 0.10
SGMS 180119C00080000 C Jan 19, 2018 80.0 0.00 0.10
SGMS 180119P00003000 P Jan 19, 2018 3.0 0.00 0.05
SGMS 180119P00005000 P Jan 19, 2018 5.0 0.00 0.10
SGMS 180119P00008000 P Jan 19, 2018 8.0 0.00 0.10
SGMS 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
SGMS 180119P00012000 P Jan 19, 2018 12.0 0.00 0.05
SGMS 180119P00013000 P Jan 19, 2018 13.0 0.00 0.10
SGMS 180119P00014000 P Jan 19, 2018 14.0 0.00 0.05
SGMS 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
SGMS 180119P00016000 P Jan 19, 2018 16.0 0.00 0.15
SGMS 180119P00017000 P Jan 19, 2018 17.0 0.00 0.10
SGMS 180119P00018000 P Jan 19, 2018 18.0 0.00 0.10
SGMS 180119P00019000 P Jan 19, 2018 19.0 0.00 0.05
SGMS 180119P00020000 P Jan 19, 2018 20.0 0.00 0.10
SGMS 180119P00021000 P Jan 19, 2018 21.0 0.00 0.10
SGMS 180119P00022000 P Jan 19, 2018 22.0 0.00 0.10
SGMS 180119P00023000 P Jan 19, 2018 23.0 0.00 0.10
SGMS 180119P00024000 P Jan 19, 2018 24.0 0.00 0.10
SGMS 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
SGMS 180119P00026000 P Jan 19, 2018 26.0 0.00 0.10
SGMS 180119P00027000 P Jan 19, 2018 27.0 0.00 0.15
SGMS 180119P00028000 P Jan 19, 2018 28.0 0.00 0.10
SGMS 180119P00029000 P Jan 19, 2018 29.0 0.00 0.10
SGMS 180119P00030000 P Jan 19, 2018 30.0 0.00 0.10
SGMS 180119P00031000 P Jan 19, 2018 31.0 0.00 0.25
SGMS 180119P00032000 P Jan 19, 2018 32.0 0.05 0.15
SGMS 180119P00033000 P Jan 19, 2018 33.0 0.00 0.10
SGMS 180119P00034000 P Jan 19, 2018 34.0 0.00 0.15
SGMS 180119P00035000 P Jan 19, 2018 35.0 0.00 0.15
SGMS 180119P00036000 P Jan 19, 2018 36.0 0.00 0.15
SGMS 180119P00037000 P Jan 19, 2018 37.0 0.00 0.15
SGMS 180119P00038000 P Jan 19, 2018 38.0 0.00 0.20
SGMS 180119P00039000 P Jan 19, 2018 39.0 0.10 0.25
SGMS 180119P00040000 P Jan 19, 2018 40.0 0.15 0.25
SGMS 180119P00041000 P Jan 19, 2018 41.0 0.20 0.30
SGMS 180119P00042000 P Jan 19, 2018 42.0 0.20 0.40
SGMS 180119P00043000 P Jan 19, 2018 43.0 0.30 0.50
SGMS 180119P00044000 P Jan 19, 2018 44.0 0.40 0.60
SGMS 180119P00045000 P Jan 19, 2018 45.0 0.55 0.70
SGMS 180119P00046000 P Jan 19, 2018 46.0 0.70 0.90
SGMS 180119P00047000 P Jan 19, 2018 47.0 0.90 1.15
SGMS 180119P00048000 P Jan 19, 2018 48.0 1.15 1.40
SGMS 180119P00049000 P Jan 19, 2018 49.0 1.45 1.75
SGMS 180119P00050000 P Jan 19, 2018 50.0 1.85 2.15
SGMS 180119P00055000 P Jan 19, 2018 55.0 4.90 5.30
SGMS 180119P00060000 P Jan 19, 2018 60.0 8.90 9.70
SGMS 180119P00065000 P Jan 19, 2018 65.0 13.20 14.70
SGMS 180119P00070000 P Jan 19, 2018 70.0 17.90 19.70
SGMS 180119P00075000 P Jan 19, 2018 75.0 23.00 24.80
SGMS 180119P00080000 P Jan 19, 2018 80.0 27.90 29.50
SGMS 180420C00018000 C Apr 20, 2018 18.0 32.40 34.40
SGMS 180420C00019000 C Apr 20, 2018 19.0 31.30 33.50
SGMS 180420C00020000 C Apr 20, 2018 20.0 30.40 32.60
SGMS 180420C00021000 C Apr 20, 2018 21.0 29.50 31.80
SGMS 180420C00022000 C Apr 20, 2018 22.0 28.30 30.60
SGMS 180420C00023000 C Apr 20, 2018 23.0 27.50 29.70
SGMS 180420C00024000 C Apr 20, 2018 24.0 26.40 28.80
SGMS 180420C00025000 C Apr 20, 2018 25.0 25.40 28.00
SGMS 180420C00026000 C Apr 20, 2018 26.0 24.70 27.00
SGMS 180420C00027000 C Apr 20, 2018 27.0 23.70 25.90
SGMS 180420C00028000 C Apr 20, 2018 28.0 22.60 25.10
SGMS 180420C00029000 C Apr 20, 2018 29.0 21.90 23.50
SGMS 180420C00030000 C Apr 20, 2018 30.0 21.40 22.60
SGMS 180420C00031000 C Apr 20, 2018 31.0 20.10 21.70
SGMS 180420C00032000 C Apr 20, 2018 32.0 19.40 21.00
SGMS 180420C00033000 C Apr 20, 2018 33.0 18.20 19.80
SGMS 180420C00034000 C Apr 20, 2018 34.0 17.70 18.90
SGMS 180420C00035000 C Apr 20, 2018 35.0 16.70 18.00
SGMS 180420C00036000 C Apr 20, 2018 36.0 16.00 17.10
SGMS 180420C00037000 C Apr 20, 2018 37.0 15.00 16.30
SGMS 180420C00038000 C Apr 20, 2018 38.0 14.30 15.40
SGMS 180420C00039000 C Apr 20, 2018 39.0 13.60 14.60
SGMS 180420C00040000 C Apr 20, 2018 40.0 12.90 13.80
SGMS 180420C00041000 C Apr 20, 2018 41.0 11.80 12.90
SGMS 180420C00042000 C Apr 20, 2018 42.0 11.40 12.00
SGMS 180420C00043000 C Apr 20, 2018 43.0 10.50 11.20
SGMS 180420C00044000 C Apr 20, 2018 44.0 9.90 10.90
SGMS 180420C00045000 C Apr 20, 2018 45.0 9.30 9.80
SGMS 180420C00046000 C Apr 20, 2018 46.0 8.70 9.20
SGMS 180420C00047000 C Apr 20, 2018 47.0 8.00 8.60
SGMS 180420C00048000 C Apr 20, 2018 48.0 7.60 8.00
SGMS 180420C00049000 C Apr 20, 2018 49.0 6.90 7.40
SGMS 180420C00050000 C Apr 20, 2018 50.0 6.50 6.90
SGMS 180420C00055000 C Apr 20, 2018 55.0 4.40 4.80
SGMS 180420C00060000 C Apr 20, 2018 60.0 2.85 3.30
SGMS 180420C00065000 C Apr 20, 2018 65.0 1.85 2.30
SGMS 180420C00070000 C Apr 20, 2018 70.0 1.35 1.65
SGMS 180420C00075000 C Apr 20, 2018 75.0 0.85 1.20
SGMS 180420C00080000 C Apr 20, 2018 80.0 0.55 0.90
SGMS 180420P00018000 P Apr 20, 2018 18.0 0.05 0.85
SGMS 180420P00019000 P Apr 20, 2018 19.0 0.05 1.00
SGMS 180420P00020000 P Apr 20, 2018 20.0 0.05 0.75
SGMS 180420P00021000 P Apr 20, 2018 21.0 0.10 0.75
SGMS 180420P00022000 P Apr 20, 2018 22.0 0.15 0.80
SGMS 180420P00023000 P Apr 20, 2018 23.0 0.15 0.85
SGMS 180420P00024000 P Apr 20, 2018 24.0 0.20 0.70
SGMS 180420P00025000 P Apr 20, 2018 25.0 0.25 0.95
SGMS 180420P00026000 P Apr 20, 2018 26.0 0.30 1.05
SGMS 180420P00027000 P Apr 20, 2018 27.0 0.35 0.60
SGMS 180420P00028000 P Apr 20, 2018 28.0 0.40 0.60
SGMS 180420P00029000 P Apr 20, 2018 29.0 0.50 0.70
SGMS 180420P00030000 P Apr 20, 2018 30.0 0.55 0.70
SGMS 180420P00031000 P Apr 20, 2018 31.0 0.60 0.85
SGMS 180420P00032000 P Apr 20, 2018 32.0 0.65 0.90
SGMS 180420P00033000 P Apr 20, 2018 33.0 0.75 1.00
SGMS 180420P00034000 P Apr 20, 2018 34.0 0.85 1.10
SGMS 180420P00035000 P Apr 20, 2018 35.0 0.95 1.25
SGMS 180420P00036000 P Apr 20, 2018 36.0 1.05 1.90
SGMS 180420P00037000 P Apr 20, 2018 37.0 1.20 1.45
SGMS 180420P00038000 P Apr 20, 2018 38.0 1.45 1.65
SGMS 180420P00039000 P Apr 20, 2018 39.0 1.55 1.85
SGMS 180420P00040000 P Apr 20, 2018 40.0 1.70 2.05
SGMS 180420P00041000 P Apr 20, 2018 41.0 1.95 2.25
SGMS 180420P00042000 P Apr 20, 2018 42.0 2.15 2.50
SGMS 180420P00043000 P Apr 20, 2018 43.0 2.50 2.80
SGMS 180420P00044000 P Apr 20, 2018 44.0 2.85 3.20
SGMS 180420P00045000 P Apr 20, 2018 45.0 3.10 3.50
SGMS 180420P00046000 P Apr 20, 2018 46.0 3.40 3.90
SGMS 180420P00047000 P Apr 20, 2018 47.0 3.80 4.30
SGMS 180420P00048000 P Apr 20, 2018 48.0 4.30 4.70
SGMS 180420P00049000 P Apr 20, 2018 49.0 4.70 5.20
SGMS 180420P00050000 P Apr 20, 2018 50.0 5.20 5.60
SGMS 180420P00055000 P Apr 20, 2018 55.0 7.90 8.50
SGMS 180420P00060000 P Apr 20, 2018 60.0 11.50 12.10
SGMS 180420P00065000 P Apr 20, 2018 65.0 15.00 16.10
SGMS 180420P00070000 P Apr 20, 2018 70.0 19.50 20.60
SGMS 180420P00075000 P Apr 20, 2018 75.0 24.20 25.10
SGMS 180420P00080000 P Apr 20, 2018 80.0 28.80 29.90
SGMS 180720C00045000 C Jul 20, 2018 45.0 11.50 12.40
SGMS 180720C00050000 C Jul 20, 2018 50.0 8.80 9.20
SGMS 180720C00055000 C Jul 20, 2018 55.0 6.60 7.10
SGMS 180720C00060000 C Jul 20, 2018 60.0 4.90 5.50
SGMS 180720C00065000 C Jul 20, 2018 65.0 3.80 4.30
SGMS 180720C00070000 C Jul 20, 2018 70.0 2.95 3.40
SGMS 180720C00075000 C Jul 20, 2018 75.0 2.25 2.70
SGMS 180720C00080000 C Jul 20, 2018 80.0 1.65 2.20
SGMS 180720P00045000 P Jul 20, 2018 45.0 5.00 5.50
SGMS 180720P00050000 P Jul 20, 2018 50.0 7.20 7.70
SGMS 180720P00055000 P Jul 20, 2018 55.0 9.90 10.60
SGMS 180720P00060000 P Jul 20, 2018 60.0 13.20 13.90
SGMS 180720P00065000 P Jul 20, 2018 65.0 16.90 17.70
SGMS 180720P00070000 P Jul 20, 2018 70.0 20.70 22.60
SGMS 180720P00075000 P Jul 20, 2018 75.0 25.30 26.10
SGMS 180720P00080000 P Jul 20, 2018 80.0 29.70 30.60
SGMS 190118C00003000 C Jan 18, 2019 3.0 46.70 50.40
SGMS 190118C00005000 C Jan 18, 2019 5.0 44.00 48.70
SGMS 190118C00008000 C Jan 18, 2019 8.0 41.00 45.70
SGMS 190118C00010000 C Jan 18, 2019 10.0 39.50 44.00
SGMS 190118C00012000 C Jan 18, 2019 12.0 38.00 42.00
SGMS 190118C00015000 C Jan 18, 2019 15.0 35.70 39.20
SGMS 190118C00017000 C Jan 18, 2019 17.0 33.70 37.30
SGMS 190118C00020000 C Jan 18, 2019 20.0 30.80 34.60
SGMS 190118C00022000 C Jan 18, 2019 22.0 29.80 33.50
SGMS 190118C00025000 C Jan 18, 2019 25.0 27.60 30.40
SGMS 190118C00030000 C Jan 18, 2019 30.0 24.00 25.20
SGMS 190118C00035000 C Jan 18, 2019 35.0 20.40 21.80
SGMS 190118C00040000 C Jan 18, 2019 40.0 17.00 18.70
SGMS 190118C00045000 C Jan 18, 2019 45.0 14.40 15.60
SGMS 190118C00050000 C Jan 18, 2019 50.0 12.20 13.00
SGMS 190118C00055000 C Jan 18, 2019 55.0 10.30 11.00
SGMS 190118C00060000 C Jan 18, 2019 60.0 8.60 9.40
SGMS 190118C00065000 C Jan 18, 2019 65.0 7.20 7.90
SGMS 190118C00070000 C Jan 18, 2019 70.0 6.10 6.70
SGMS 190118C00075000 C Jan 18, 2019 75.0 5.20 5.80
SGMS 190118C00080000 C Jan 18, 2019 80.0 4.40 5.00
SGMS 190118P00003000 P Jan 18, 2019 3.0 0.00 0.70
SGMS 190118P00005000 P Jan 18, 2019 5.0 0.00 0.95
SGMS 190118P00008000 P Jan 18, 2019 8.0 0.00 1.10
SGMS 190118P00010000 P Jan 18, 2019 10.0 0.15 0.75
SGMS 190118P00012000 P Jan 18, 2019 12.0 0.25 0.85
SGMS 190118P00015000 P Jan 18, 2019 15.0 0.45 1.10
SGMS 190118P00017000 P Jan 18, 2019 17.0 0.60 1.25
SGMS 190118P00020000 P Jan 18, 2019 20.0 0.90 1.30
SGMS 190118P00022000 P Jan 18, 2019 22.0 1.10 1.80
SGMS 190118P00025000 P Jan 18, 2019 25.0 1.55 2.00
SGMS 190118P00030000 P Jan 18, 2019 30.0 2.50 3.00
SGMS 190118P00035000 P Jan 18, 2019 35.0 3.80 4.40
SGMS 190118P00040000 P Jan 18, 2019 40.0 5.40 6.20
SGMS 190118P00045000 P Jan 18, 2019 45.0 7.40 8.30
SGMS 190118P00050000 P Jan 18, 2019 50.0 9.90 11.00
SGMS 190118P00055000 P Jan 18, 2019 55.0 12.80 13.70
SGMS 190118P00060000 P Jan 18, 2019 60.0 16.10 16.90
SGMS 190118P00065000 P Jan 18, 2019 65.0 19.60 20.60
SGMS 190118P00070000 P Jan 18, 2019 70.0 23.30 24.60
SGMS 190118P00075000 P Jan 18, 2019 75.0 27.40 28.80
SGMS 190118P00080000 P Jan 18, 2019 80.0 31.80 32.60
SGMS 200117C00020000 C Jan 17, 2020 20.0 32.00 36.80
SGMS 200117C00023000 C Jan 17, 2020 23.0 29.50 34.10
SGMS 200117C00025000 C Jan 17, 2020 25.0 28.00 32.70
SGMS 200117C00028000 C Jan 17, 2020 28.0 26.80 29.80
SGMS 200117C00030000 C Jan 17, 2020 30.0 25.50 28.40
SGMS 200117C00033000 C Jan 17, 2020 33.0 23.60 27.00
SGMS 200117C00035000 C Jan 17, 2020 35.0 22.00 26.30
SGMS 200117C00037000 C Jan 17, 2020 37.0 20.50 24.70
SGMS 200117C00040000 C Jan 17, 2020 40.0 19.70 23.30
SGMS 200117C00042000 C Jan 17, 2020 42.0 18.70 22.30
SGMS 200117C00045000 C Jan 17, 2020 45.0 16.90 21.00
SGMS 200117C00047000 C Jan 17, 2020 47.0 16.10 20.30
SGMS 200117C00050000 C Jan 17, 2020 50.0 15.40 18.30
SGMS 200117C00055000 C Jan 17, 2020 55.0 13.40 16.70
SGMS 200117C00060000 C Jan 17, 2020 60.0 12.10 14.50
SGMS 200117C00065000 C Jan 17, 2020 65.0 10.10 13.20
SGMS 200117C00070000 C Jan 17, 2020 70.0 8.50 12.80
SGMS 200117C00075000 C Jan 17, 2020 75.0 7.80 10.70
SGMS 200117C00080000 C Jan 17, 2020 80.0 7.30 10.40
SGMS 200117P00020000 P Jan 17, 2020 20.0 1.45 2.85
SGMS 200117P00023000 P Jan 17, 2020 23.0 2.05 2.95
SGMS 200117P00025000 P Jan 17, 2020 25.0 2.55 4.20
SGMS 200117P00028000 P Jan 17, 2020 28.0 3.00 5.10
SGMS 200117P00030000 P Jan 17, 2020 30.0 3.90 6.20
SGMS 200117P00033000 P Jan 17, 2020 33.0 4.50 6.70
SGMS 200117P00035000 P Jan 17, 2020 35.0 5.70 7.30
SGMS 200117P00037000 P Jan 17, 2020 37.0 5.10 8.30
SGMS 200117P00040000 P Jan 17, 2020 40.0 6.70 9.80
SGMS 200117P00042000 P Jan 17, 2020 42.0 8.20 10.90
SGMS 200117P00045000 P Jan 17, 2020 45.0 9.40 12.10
SGMS 200117P00047000 P Jan 17, 2020 47.0 9.50 12.90
SGMS 200117P00050000 P Jan 17, 2020 50.0 11.80 14.70
SGMS 200117P00055000 P Jan 17, 2020 55.0 15.10 19.00
SGMS 200117P00060000 P Jan 17, 2020 60.0 17.00 20.70
SGMS 200117P00065000 P Jan 17, 2020 65.0 21.10 25.50
SGMS 200117P00070000 P Jan 17, 2020 70.0 24.60 29.00
SGMS 200117P00075000 P Jan 17, 2020 75.0 29.70 31.90
SGMS 200117P00080000 P Jan 17, 2020 80.0 33.00 36.10
OPRA data is delayed 15 minutes.