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 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SGMS 141122C00003000 C 11/22/14 3.0 6.50 7.00
SGMS 141122C00004000 C 11/22/14 4.0 5.50 6.00
SGMS 141122C00005000 C 11/22/14 5.0 4.50 5.10
SGMS 141122C00006000 C 11/22/14 6.0 3.60 4.10
SGMS 141122C00007000 C 11/22/14 7.0 2.65 3.20
SGMS 141122C00008000 C 11/22/14 8.0 2.00 2.25
SGMS 141122C00009000 C 11/22/14 9.0 1.40 1.55
SGMS 141122C00010000 C 11/22/14 10.0 0.90 1.00
SGMS 141122C00011000 C 11/22/14 11.0 0.50 0.70
SGMS 141122C00012000 C 11/22/14 12.0 0.35 0.50
SGMS 141122C00013000 C 11/22/14 13.0 0.15 0.35
SGMS 141122C00014000 C 11/22/14 14.0 0.05 0.40
SGMS 141122C00015000 C 11/22/14 15.0 0.00 0.35
SGMS 141122C00016000 C 11/22/14 16.0 0.00 0.30
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 0.15 0.40
SGMS 141122P00008000 P 11/22/14 8.0 0.35 0.60
SGMS 141122P00009000 P 11/22/14 9.0 0.70 0.85
SGMS 141122P00010000 P 11/22/14 10.0 1.20 1.35
SGMS 141122P00011000 P 11/22/14 11.0 1.80 2.10
SGMS 141122P00012000 P 11/22/14 12.0 2.55 2.90
SGMS 141122P00013000 P 11/22/14 13.0 3.30 3.90
SGMS 141122P00014000 P 11/22/14 14.0 4.20 4.80
SGMS 141122P00015000 P 11/22/14 15.0 5.20 5.70
SGMS 141122P00016000 P 11/22/14 16.0 6.10 6.80
SGMS 141122P00017000 P 11/22/14 17.0 7.10 7.80
SGMS 141122P00018000 P 11/22/14 18.0 8.00 8.70
SGMS 141122P00019000 P 11/22/14 19.0 9.00 9.70
SGMS 141122P00020000 P 11/22/14 20.0 10.00 10.70
SGMS 141122P00021000 P 11/22/14 21.0 11.00 12.00
SGMS 141122P00025000 P 11/22/14 25.0 15.00 16.00
SGMS 141220C00001000 C 12/20/14 1.0 8.40 9.10
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 5.40 6.10
SGMS 141220C00005000 C 12/20/14 5.0 4.50 5.10
SGMS 141220C00006000 C 12/20/14 6.0 3.70 4.20
SGMS 141220C00007000 C 12/20/14 7.0 2.80 3.40
SGMS 141220C00008000 C 12/20/14 8.0 2.10 2.50
SGMS 141220C00009000 C 12/20/14 9.0 1.60 1.85
SGMS 141220C00010000 C 12/20/14 10.0 1.15 1.35
SGMS 141220C00011000 C 12/20/14 11.0 0.80 1.00
SGMS 141220C00012000 C 12/20/14 12.0 0.60 0.80
SGMS 141220C00013000 C 12/20/14 13.0 0.40 0.60
SGMS 141220C00014000 C 12/20/14 14.0 0.30 0.50
SGMS 141220C00015000 C 12/20/14 15.0 0.20 0.45
SGMS 141220C00016000 C 12/20/14 16.0 0.15 0.50
SGMS 141220C00017000 C 12/20/14 17.0 0.10 0.45
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 0.10 0.35
SGMS 141220P00007000 P 12/20/14 7.0 0.30 0.55
SGMS 141220P00008000 P 12/20/14 8.0 0.55 0.70
SGMS 141220P00009000 P 12/20/14 9.0 0.90 1.10
SGMS 141220P00010000 P 12/20/14 10.0 1.45 1.65
SGMS 141220P00011000 P 12/20/14 11.0 2.10 2.35
SGMS 141220P00012000 P 12/20/14 12.0 2.80 3.10
SGMS 141220P00013000 P 12/20/14 13.0 3.60 4.00
SGMS 141220P00014000 P 12/20/14 14.0 4.40 5.00
SGMS 141220P00015000 P 12/20/14 15.0 5.30 6.10
SGMS 141220P00016000 P 12/20/14 16.0 6.20 7.00
SGMS 141220P00017000 P 12/20/14 17.0 7.20 7.90
SGMS 150117C00002500 C 01/17/15 2.5 6.70 7.60
SGMS 150117C00004000 C 01/17/15 4.0 5.20 6.20
SGMS 150117C00005000 C 01/17/15 5.0 4.40 5.20
SGMS 150117C00006000 C 01/17/15 6.0 3.50 4.40
SGMS 150117C00007500 C 01/17/15 7.5 2.40 3.30
SGMS 150117C00009000 C 01/17/15 9.0 1.85 2.05
SGMS 150117C00010000 C 01/17/15 10.0 1.45 1.65
SGMS 150117C00011000 C 01/17/15 11.0 1.15 1.25
SGMS 150117C00012500 C 01/17/15 12.5 0.65 0.90
SGMS 150117C00014000 C 01/17/15 14.0 0.35 0.65
SGMS 150117C00015000 C 01/17/15 15.0 0.25 0.60
SGMS 150117C00016000 C 01/17/15 16.0 0.15 0.70
SGMS 150117C00017500 C 01/17/15 17.5 0.15 0.70
SGMS 150117C00019000 C 01/17/15 19.0 0.00 0.50
SGMS 150117C00020000 C 01/17/15 20.0 0.00 0.50
SGMS 150117C00021000 C 01/17/15 21.0 0.00 0.50
SGMS 150117C00022500 C 01/17/15 22.5 0.00 0.50
SGMS 150117C00024000 C 01/17/15 24.0 0.00 0.50
SGMS 150117C00025000 C 01/17/15 25.0 0.00 0.45
SGMS 150117C00026000 C 01/17/15 26.0 0.00 0.45
SGMS 150117P00002500 P 01/17/15 2.5 0.00 0.30
SGMS 150117P00004000 P 01/17/15 4.0 0.00 0.25
SGMS 150117P00005000 P 01/17/15 5.0 0.00 0.45
SGMS 150117P00006000 P 01/17/15 6.0 0.05 0.60
SGMS 150117P00007500 P 01/17/15 7.5 0.45 0.65
SGMS 150117P00009000 P 01/17/15 9.0 1.00 1.40
SGMS 150117P00010000 P 01/17/15 10.0 1.60 1.95
SGMS 150117P00011000 P 01/17/15 11.0 2.15 2.65
SGMS 150117P00012500 P 01/17/15 12.5 3.30 3.80
SGMS 150117P00014000 P 01/17/15 14.0 4.60 5.40
SGMS 150117P00015000 P 01/17/15 15.0 5.40 6.60
SGMS 150117P00016000 P 01/17/15 16.0 6.40 7.30
SGMS 150117P00017500 P 01/17/15 17.5 7.80 8.70
SGMS 150117P00019000 P 01/17/15 19.0 9.20 10.10
SGMS 150117P00020000 P 01/17/15 20.0 10.00 11.10
SGMS 150117P00021000 P 01/17/15 21.0 10.80 12.50
SGMS 150117P00022500 P 01/17/15 22.5 12.30 13.30
SGMS 150117P00024000 P 01/17/15 24.0 13.70 15.40
SGMS 150117P00025000 P 01/17/15 25.0 14.80 15.70
SGMS 150117P00026000 P 01/17/15 26.0 15.70 17.40
SGMS 150417C00002500 C 04/17/15 2.5 7.00 8.00
SGMS 150417C00004000 C 04/17/15 4.0 5.60 6.50
SGMS 150417C00005000 C 04/17/15 5.0 4.20 6.80
SGMS 150417C00006000 C 04/17/15 6.0 4.00 5.10
SGMS 150417C00007500 C 04/17/15 7.5 2.75 3.90
SGMS 150417C00009000 C 04/17/15 9.0 2.25 3.30
SGMS 150417C00010000 C 04/17/15 10.0 1.80 3.10
SGMS 150417C00011000 C 04/17/15 11.0 1.60 2.00
SGMS 150417C00012500 C 04/17/15 12.5 1.05 1.55
SGMS 150417C00014000 C 04/17/15 14.0 0.80 1.30
SGMS 150417C00015000 C 04/17/15 15.0 0.40 1.15
SGMS 150417C00016000 C 04/17/15 16.0 0.35 1.50
SGMS 150417C00017500 C 04/17/15 17.5 0.35 0.90
SGMS 150417C00019000 C 04/17/15 19.0 0.10 1.30
SGMS 150417C00020000 C 04/17/15 20.0 0.35 1.00
SGMS 150417C00021000 C 04/17/15 21.0 0.00 1.20
SGMS 150417C00022500 C 04/17/15 22.5 0.05 0.90
SGMS 150417C00024000 C 04/17/15 24.0 0.00 0.85
SGMS 150417C00025000 C 04/17/15 25.0 0.10 0.55
SGMS 150417C00026000 C 04/17/15 26.0 0.00 0.80
SGMS 150417P00002500 P 04/17/15 2.5 0.00 0.50
SGMS 150417P00004000 P 04/17/15 4.0 0.00 0.55
SGMS 150417P00005000 P 04/17/15 5.0 0.10 0.75
SGMS 150417P00006000 P 04/17/15 6.0 0.25 0.85
SGMS 150417P00007500 P 04/17/15 7.5 0.85 1.40
SGMS 150417P00009000 P 04/17/15 9.0 1.40 2.10
SGMS 150417P00010000 P 04/17/15 10.0 1.90 2.50
SGMS 150417P00011000 P 04/17/15 11.0 2.25 3.60
SGMS 150417P00012500 P 04/17/15 12.5 3.60 4.70
SGMS 150417P00014000 P 04/17/15 14.0 4.70 5.90
SGMS 150417P00015000 P 04/17/15 15.0 5.60 6.80
SGMS 150417P00016000 P 04/17/15 16.0 6.50 7.60
SGMS 150417P00017500 P 04/17/15 17.5 7.90 9.30
SGMS 150417P00019000 P 04/17/15 19.0 9.30 10.70
SGMS 150417P00020000 P 04/17/15 20.0 10.20 11.70
SGMS 150417P00021000 P 04/17/15 21.0 11.10 12.20
SGMS 150417P00022500 P 04/17/15 22.5 12.70 13.90
SGMS 150417P00024000 P 04/17/15 24.0 14.00 15.10
SGMS 150417P00025000 P 04/17/15 25.0 15.00 16.10
SGMS 150417P00026000 P 04/17/15 26.0 15.90 17.00
SGMS 160115C00003000 C 01/15/16 3.0 6.40 8.70
SGMS 160115C00005000 C 01/15/16 5.0 4.90 6.70
SGMS 160115C00008000 C 01/15/16 8.0 3.20 5.10
SGMS 160115C00010000 C 01/15/16 10.0 2.00 4.30
SGMS 160115C00012000 C 01/15/16 12.0 2.00 3.70
SGMS 160115C00015000 C 01/15/16 15.0 1.50 2.10
SGMS 160115C00017000 C 01/15/16 17.0 1.25 2.65
SGMS 160115C00020000 C 01/15/16 20.0 0.90 2.45
SGMS 160115C00022000 C 01/15/16 22.0 0.70 2.00
SGMS 160115C00025000 C 01/15/16 25.0 0.50 1.90
SGMS 160115P00003000 P 01/15/16 3.0 0.00 1.00
SGMS 160115P00005000 P 01/15/16 5.0 0.30 1.45
SGMS 160115P00008000 P 01/15/16 8.0 0.55 4.90
SGMS 160115P00010000 P 01/15/16 10.0 3.20 4.60
SGMS 160115P00012000 P 01/15/16 12.0 4.40 5.60
SGMS 160115P00015000 P 01/15/16 15.0 6.10 8.10
SGMS 160115P00017000 P 01/15/16 17.0 7.80 9.80
SGMS 160115P00020000 P 01/15/16 20.0 10.60 12.40
SGMS 160115P00022000 P 01/15/16 22.0 12.20 14.30
SGMS 160115P00025000 P 01/15/16 25.0 15.00 17.20
SGMS 170120C00003000 C 01/20/17 3.0 6.00 9.40
SGMS 170120C00005000 C 01/20/17 5.0 5.30 7.80
SGMS 170120C00008000 C 01/20/17 8.0 3.60 5.40
SGMS 170120C00010000 C 01/20/17 10.0 2.85 5.70
SGMS 170120C00012000 C 01/20/17 12.0 2.80 5.00
SGMS 170120C00015000 C 01/20/17 15.0 2.40 3.50
SGMS 170120C00017000 C 01/20/17 17.0 1.90 3.30
SGMS 170120C00020000 C 01/20/17 20.0 1.90 2.50
SGMS 170120C00022000 C 01/20/17 22.0 1.50 4.00
SGMS 170120C00025000 C 01/20/17 25.0 1.20 3.40
SGMS 170120P00003000 P 01/20/17 3.0 0.00 2.95
SGMS 170120P00005000 P 01/20/17 5.0 0.50 4.50
SGMS 170120P00008000 P 01/20/17 8.0 2.55 4.40
SGMS 170120P00010000 P 01/20/17 10.0 3.30 5.00
SGMS 170120P00012000 P 01/20/17 12.0 4.00 8.40
SGMS 170120P00015000 P 01/20/17 15.0 6.10 10.70
SGMS 170120P00017000 P 01/20/17 17.0 8.40 11.00
SGMS 170120P00020000 P 01/20/17 20.0 10.50 14.40
SGMS 170120P00022000 P 01/20/17 22.0 12.30 16.20
SGMS 170120P00025000 P 01/20/17 25.0 14.60 19.10

OPRA data is delayed 15 minutes.