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 (2016-02-05)Premium Content

Scientific Games (SGMS)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SGMS 160219C00001000 C 02/19/16 1.0 4.00 4.80
SGMS 160219C00002000 C 02/19/16 2.0 3.00 3.80
SGMS 160219C00003000 C 02/19/16 3.0 2.05 2.80
SGMS 160219C00004000 C 02/19/16 4.0 1.15 1.85
SGMS 160219C00005000 C 02/19/16 5.0 0.50 0.90
SGMS 160219C00006000 C 02/19/16 6.0 0.15 0.25
SGMS 160219C00007000 C 02/19/16 7.0 0.05 0.25
SGMS 160219C00008000 C 02/19/16 8.0 0.00 0.10
SGMS 160219C00009000 C 02/19/16 9.0 0.00 0.10
SGMS 160219C00010000 C 02/19/16 10.0 0.00 0.05
SGMS 160219C00011000 C 02/19/16 11.0 0.00 0.10
SGMS 160219C00012000 C 02/19/16 12.0 0.00 0.10
SGMS 160219C00013000 C 02/19/16 13.0 0.00 0.10
SGMS 160219C00014000 C 02/19/16 14.0 0.00 0.10
SGMS 160219C00015000 C 02/19/16 15.0 0.00 0.10
SGMS 160219C00016000 C 02/19/16 16.0 0.00 0.10
SGMS 160219P00001000 P 02/19/16 1.0 0.00 0.10
SGMS 160219P00002000 P 02/19/16 2.0 0.00 0.10
SGMS 160219P00003000 P 02/19/16 3.0 0.00 0.10
SGMS 160219P00004000 P 02/19/16 4.0 0.00 0.20
SGMS 160219P00005000 P 02/19/16 5.0 0.20 0.50
SGMS 160219P00006000 P 02/19/16 6.0 0.85 1.10
SGMS 160219P00007000 P 02/19/16 7.0 1.50 2.00
SGMS 160219P00008000 P 02/19/16 8.0 2.30 3.00
SGMS 160219P00009000 P 02/19/16 9.0 3.40 4.00
SGMS 160219P00010000 P 02/19/16 10.0 4.20 5.00
SGMS 160219P00011000 P 02/19/16 11.0 5.30 6.00
SGMS 160219P00012000 P 02/19/16 12.0 5.90 7.40
SGMS 160219P00013000 P 02/19/16 13.0 6.90 8.40
SGMS 160219P00014000 P 02/19/16 14.0 7.90 9.40
SGMS 160219P00015000 P 02/19/16 15.0 8.90 10.40
SGMS 160219P00016000 P 02/19/16 16.0 10.20 11.20
SGMS 160318C00001000 C 03/18/16 1.0 4.10 4.90
SGMS 160318C00002000 C 03/18/16 2.0 3.10 3.80
SGMS 160318C00003000 C 03/18/16 3.0 2.20 2.80
SGMS 160318C00004000 C 03/18/16 4.0 1.45 2.05
SGMS 160318C00005000 C 03/18/16 5.0 0.85 1.25
SGMS 160318C00006000 C 03/18/16 6.0 0.45 0.80
SGMS 160318C00007000 C 03/18/16 7.0 0.20 0.50
SGMS 160318C00008000 C 03/18/16 8.0 0.10 0.25
SGMS 160318C00009000 C 03/18/16 9.0 0.05 0.20
SGMS 160318C00010000 C 03/18/16 10.0 0.00 0.15
SGMS 160318C00011000 C 03/18/16 11.0 0.00 0.15
SGMS 160318C00012000 C 03/18/16 12.0 0.00 0.10
SGMS 160318C00013000 C 03/18/16 13.0 0.00 0.10
SGMS 160318C00014000 C 03/18/16 14.0 0.00 0.10
SGMS 160318P00001000 P 03/18/16 1.0 0.00 0.10
SGMS 160318P00002000 P 03/18/16 2.0 0.00 0.15
SGMS 160318P00003000 P 03/18/16 3.0 0.05 0.25
SGMS 160318P00004000 P 03/18/16 4.0 0.20 0.45
SGMS 160318P00005000 P 03/18/16 5.0 0.55 0.85
SGMS 160318P00006000 P 03/18/16 6.0 1.10 1.40
SGMS 160318P00007000 P 03/18/16 7.0 1.90 2.20
SGMS 160318P00008000 P 03/18/16 8.0 2.60 3.10
SGMS 160318P00009000 P 03/18/16 9.0 3.50 4.00
SGMS 160318P00010000 P 03/18/16 10.0 4.40 5.00
SGMS 160318P00011000 P 03/18/16 11.0 5.40 6.00
SGMS 160318P00012000 P 03/18/16 12.0 6.40 7.00
SGMS 160318P00013000 P 03/18/16 13.0 7.20 8.00
SGMS 160318P00014000 P 03/18/16 14.0 8.20 9.00
SGMS 160415C00001000 C 04/15/16 1.0 4.10 4.80
SGMS 160415C00002000 C 04/15/16 2.0 3.10 3.70
SGMS 160415C00003000 C 04/15/16 3.0 2.30 3.10
SGMS 160415C00004000 C 04/15/16 4.0 1.55 2.05
SGMS 160415C00005000 C 04/15/16 5.0 1.00 1.40
SGMS 160415C00006000 C 04/15/16 6.0 0.60 0.95
SGMS 160415C00007000 C 04/15/16 7.0 0.30 0.65
SGMS 160415C00008000 C 04/15/16 8.0 0.10 0.45
SGMS 160415C00009000 C 04/15/16 9.0 0.05 0.30
SGMS 160415C00010000 C 04/15/16 10.0 0.00 0.25
SGMS 160415C00011000 C 04/15/16 11.0 0.00 0.40
SGMS 160415C00012000 C 04/15/16 12.0 0.00 0.15
SGMS 160415C00013000 C 04/15/16 13.0 0.00 0.15
SGMS 160415C00014000 C 04/15/16 14.0 0.00 0.15
SGMS 160415C00015000 C 04/15/16 15.0 0.00 0.15
SGMS 160415C00016000 C 04/15/16 16.0 0.00 0.10
SGMS 160415C00017000 C 04/15/16 17.0 0.00 0.10
SGMS 160415C00018000 C 04/15/16 18.0 0.00 0.10
SGMS 160415C00019000 C 04/15/16 19.0 0.00 0.10
SGMS 160415C00020000 C 04/15/16 20.0 0.00 0.10
SGMS 160415C00021000 C 04/15/16 21.0 0.00 0.10
SGMS 160415C00022000 C 04/15/16 22.0 0.00 0.10
SGMS 160415C00023000 C 04/15/16 23.0 0.00 0.10
SGMS 160415C00024000 C 04/15/16 24.0 0.00 0.15
SGMS 160415C00025000 C 04/15/16 25.0 0.00 0.10
SGMS 160415P00001000 P 04/15/16 1.0 0.00 0.15
SGMS 160415P00002000 P 04/15/16 2.0 0.00 0.20
SGMS 160415P00003000 P 04/15/16 3.0 0.10 0.30
SGMS 160415P00004000 P 04/15/16 4.0 0.30 0.55
SGMS 160415P00005000 P 04/15/16 5.0 0.80 0.95
SGMS 160415P00006000 P 04/15/16 6.0 1.25 1.60
SGMS 160415P00007000 P 04/15/16 7.0 1.95 2.35
SGMS 160415P00008000 P 04/15/16 8.0 2.65 3.20
SGMS 160415P00009000 P 04/15/16 9.0 3.50 4.10
SGMS 160415P00010000 P 04/15/16 10.0 4.50 5.10
SGMS 160415P00011000 P 04/15/16 11.0 5.40 6.00
SGMS 160415P00012000 P 04/15/16 12.0 6.40 7.00
SGMS 160415P00013000 P 04/15/16 13.0 7.50 8.10
SGMS 160415P00014000 P 04/15/16 14.0 7.90 9.20
SGMS 160415P00015000 P 04/15/16 15.0 9.40 10.30
SGMS 160415P00016000 P 04/15/16 16.0 9.90 12.70
SGMS 160415P00017000 P 04/15/16 17.0 10.90 13.70
SGMS 160415P00018000 P 04/15/16 18.0 11.90 14.70
SGMS 160415P00019000 P 04/15/16 19.0 12.90 15.70
SGMS 160415P00020000 P 04/15/16 20.0 13.90 16.70
SGMS 160415P00021000 P 04/15/16 21.0 14.90 16.10
SGMS 160415P00022000 P 04/15/16 22.0 15.90 17.10
SGMS 160415P00023000 P 04/15/16 23.0 16.90 18.10
SGMS 160415P00024000 P 04/15/16 24.0 17.90 20.90
SGMS 160415P00025000 P 04/15/16 25.0 19.20 20.10
SGMS 160715C00001000 C 07/15/16 1.0 4.00 5.20
SGMS 160715C00002000 C 07/15/16 2.0 2.85 5.80
SGMS 160715C00003000 C 07/15/16 3.0 2.40 3.30
SGMS 160715C00004000 C 07/15/16 4.0 1.75 2.65
SGMS 160715C00005000 C 07/15/16 5.0 1.30 2.05
SGMS 160715C00006000 C 07/15/16 6.0 0.85 1.60
SGMS 160715C00007000 C 07/15/16 7.0 0.60 1.15
SGMS 160715C00008000 C 07/15/16 8.0 0.40 1.50
SGMS 160715C00009000 C 07/15/16 9.0 0.20 0.80
SGMS 160715C00010000 C 07/15/16 10.0 0.15 0.70
SGMS 160715C00011000 C 07/15/16 11.0 0.10 0.50
SGMS 160715C00012000 C 07/15/16 12.0 0.00 0.40
SGMS 160715C00013000 C 07/15/16 13.0 0.05 0.20
SGMS 160715C00014000 C 07/15/16 14.0 0.00 0.30
SGMS 160715C00015000 C 07/15/16 15.0 0.00 0.25
SGMS 160715C00016000 C 07/15/16 16.0 0.00 0.20
SGMS 160715C00017000 C 07/15/16 17.0 0.00 0.20
SGMS 160715P00001000 P 07/15/16 1.0 0.00 0.20
SGMS 160715P00002000 P 07/15/16 2.0 0.05 0.45
SGMS 160715P00003000 P 07/15/16 3.0 0.25 0.55
SGMS 160715P00004000 P 07/15/16 4.0 0.55 0.90
SGMS 160715P00005000 P 07/15/16 5.0 1.00 1.40
SGMS 160715P00006000 P 07/15/16 6.0 1.60 2.10
SGMS 160715P00007000 P 07/15/16 7.0 2.25 2.80
SGMS 160715P00008000 P 07/15/16 8.0 3.00 3.60
SGMS 160715P00009000 P 07/15/16 9.0 3.90 4.80
SGMS 160715P00010000 P 07/15/16 10.0 4.50 5.40
SGMS 160715P00011000 P 07/15/16 11.0 5.50 6.30
SGMS 160715P00012000 P 07/15/16 12.0 6.40 7.70
SGMS 160715P00013000 P 07/15/16 13.0 7.40 9.60
SGMS 160715P00014000 P 07/15/16 14.0 8.20 9.60
SGMS 160715P00015000 P 07/15/16 15.0 9.40 12.10
SGMS 160715P00016000 P 07/15/16 16.0 10.00 13.00
SGMS 160715P00017000 P 07/15/16 17.0 11.20 12.30
SGMS 170120C00003000 C 01/20/17 3.0 2.50 3.70
SGMS 170120C00005000 C 01/20/17 5.0 1.70 2.05
SGMS 170120C00008000 C 01/20/17 8.0 0.90 1.20
SGMS 170120C00010000 C 01/20/17 10.0 0.55 0.90
SGMS 170120C00012000 C 01/20/17 12.0 0.35 0.70
SGMS 170120C00015000 C 01/20/17 15.0 0.15 0.50
SGMS 170120C00017000 C 01/20/17 17.0 0.00 0.65
SGMS 170120C00020000 C 01/20/17 20.0 0.00 0.55
SGMS 170120C00022000 C 01/20/17 22.0 0.00 0.25
SGMS 170120C00025000 C 01/20/17 25.0 0.05 0.30
SGMS 170120C00030000 C 01/20/17 30.0 0.10 0.30
SGMS 170120P00003000 P 01/20/17 3.0 0.45 0.80
SGMS 170120P00005000 P 01/20/17 5.0 1.40 1.80
SGMS 170120P00008000 P 01/20/17 8.0 3.40 4.00
SGMS 170120P00010000 P 01/20/17 10.0 5.10 5.70
SGMS 170120P00012000 P 01/20/17 12.0 6.70 7.50
SGMS 170120P00015000 P 01/20/17 15.0 9.40 10.50
SGMS 170120P00017000 P 01/20/17 17.0 11.20 12.40
SGMS 170120P00020000 P 01/20/17 20.0 14.20 15.60
SGMS 170120P00022000 P 01/20/17 22.0 16.30 17.50
SGMS 170120P00025000 P 01/20/17 25.0 19.30 20.40
SGMS 170120P00030000 P 01/20/17 30.0 23.90 25.30
SGMS 180119C00003000 C 01/19/18 3.0 2.45 4.20
SGMS 180119C00005000 C 01/19/18 5.0 2.05 3.60
SGMS 180119C00008000 C 01/19/18 8.0 1.10 2.80
SGMS 180119C00010000 C 01/19/18 10.0 1.05 2.05
SGMS 180119C00012000 C 01/19/18 12.0 0.75 1.95
SGMS 180119C00015000 C 01/19/18 15.0 0.20 1.80
SGMS 180119C00017000 C 01/19/18 17.0 0.15 1.30
SGMS 180119C00020000 C 01/19/18 20.0 0.15 1.15
SGMS 180119C00022000 C 01/19/18 22.0 0.05 1.25
SGMS 180119C00025000 C 01/19/18 25.0 0.00 0.80
SGMS 180119P00003000 P 01/19/18 3.0 0.75 1.40
SGMS 180119P00005000 P 01/19/18 5.0 1.90 2.65
SGMS 180119P00008000 P 01/19/18 8.0 3.90 5.10
SGMS 180119P00010000 P 01/19/18 10.0 5.40 6.70
SGMS 180119P00012000 P 01/19/18 12.0 7.00 8.90
SGMS 180119P00015000 P 01/19/18 15.0 9.60 11.60
SGMS 180119P00017000 P 01/19/18 17.0 11.40 13.30
SGMS 180119P00020000 P 01/19/18 20.0 14.20 16.10
SGMS 180119P00022000 P 01/19/18 22.0 16.10 18.50
SGMS 180119P00025000 P 01/19/18 25.0 19.00 20.70

OPRA data is delayed 15 minutes.