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 (2014-11-07)Premium Content

Scientific Games (SGMS)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SGMS 150220C00005000 C 02/20/15 5.0 7.30 8.00
SGMS 150220C00006000 C 02/20/15 6.0 6.30 7.10
SGMS 150220C00007000 C 02/20/15 7.0 5.30 5.90
SGMS 150220C00008000 C 02/20/15 8.0 4.50 5.00
SGMS 150220C00009000 C 02/20/15 9.0 3.50 4.30
SGMS 150220C00010000 C 02/20/15 10.0 2.70 3.10
SGMS 150220C00011000 C 02/20/15 11.0 2.05 2.35
SGMS 150220C00012000 C 02/20/15 12.0 1.40 1.65
SGMS 150220C00013000 C 02/20/15 13.0 0.85 1.10
SGMS 150220C00014000 C 02/20/15 14.0 0.45 0.75
SGMS 150220C00015000 C 02/20/15 15.0 0.20 0.50
SGMS 150220C00016000 C 02/20/15 16.0 0.10 0.30
SGMS 150220C00017000 C 02/20/15 17.0 0.00 0.30
SGMS 150220C00018000 C 02/20/15 18.0 0.00 0.25
SGMS 150220C00019000 C 02/20/15 19.0 0.00 0.30
SGMS 150220C00020000 C 02/20/15 20.0 0.00 0.30
SGMS 150220C00021000 C 02/20/15 21.0 0.00 0.30
SGMS 150220C00022000 C 02/20/15 22.0 0.00 0.25
SGMS 150220C00023000 C 02/20/15 23.0 0.00 0.25
SGMS 150220C00024000 C 02/20/15 24.0 0.00 0.25
SGMS 150220C00025000 C 02/20/15 25.0 0.00 0.25
SGMS 150220C00026000 C 02/20/15 26.0 0.00 0.25
SGMS 150220C00027000 C 02/20/15 27.0 0.00 0.25
SGMS 150220P00005000 P 02/20/15 5.0 0.00 0.30
SGMS 150220P00006000 P 02/20/15 6.0 0.00 0.30
SGMS 150220P00007000 P 02/20/15 7.0 0.00 0.10
SGMS 150220P00008000 P 02/20/15 8.0 0.00 0.30
SGMS 150220P00009000 P 02/20/15 9.0 0.00 0.45
SGMS 150220P00010000 P 02/20/15 10.0 0.25 0.55
SGMS 150220P00011000 P 02/20/15 11.0 0.45 0.65
SGMS 150220P00012000 P 02/20/15 12.0 0.75 0.95
SGMS 150220P00013000 P 02/20/15 13.0 1.20 1.45
SGMS 150220P00014000 P 02/20/15 14.0 1.85 2.15
SGMS 150220P00015000 P 02/20/15 15.0 2.50 3.10
SGMS 150220P00016000 P 02/20/15 16.0 3.40 3.90
SGMS 150220P00017000 P 02/20/15 17.0 4.30 4.80
SGMS 150220P00018000 P 02/20/15 18.0 5.20 5.70
SGMS 150220P00019000 P 02/20/15 19.0 6.20 6.80
SGMS 150220P00020000 P 02/20/15 20.0 7.20 7.80
SGMS 150220P00021000 P 02/20/15 21.0 8.20 8.70
SGMS 150220P00022000 P 02/20/15 22.0 9.20 9.70
SGMS 150220P00023000 P 02/20/15 23.0 10.20 10.70
SGMS 150220P00024000 P 02/20/15 24.0 10.50 12.10
SGMS 150220P00025000 P 02/20/15 25.0 11.50 13.10
SGMS 150220P00026000 P 02/20/15 26.0 12.50 14.10
SGMS 150220P00027000 P 02/20/15 27.0 14.10 15.00
SGMS 150320C00005000 C 03/20/15 5.0 7.30 8.00
SGMS 150320C00006000 C 03/20/15 6.0 6.40 7.00
SGMS 150320C00007000 C 03/20/15 7.0 5.50 6.10
SGMS 150320C00008000 C 03/20/15 8.0 4.70 5.20
SGMS 150320C00009000 C 03/20/15 9.0 3.90 4.30
SGMS 150320C00010000 C 03/20/15 10.0 3.00 3.50
SGMS 150320C00011000 C 03/20/15 11.0 2.30 2.80
SGMS 150320C00012000 C 03/20/15 12.0 1.85 2.15
SGMS 150320C00013000 C 03/20/15 13.0 1.40 1.65
SGMS 150320C00014000 C 03/20/15 14.0 1.00 1.20
SGMS 150320C00015000 C 03/20/15 15.0 0.75 1.00
SGMS 150320C00016000 C 03/20/15 16.0 0.55 0.75
SGMS 150320C00017000 C 03/20/15 17.0 0.35 0.60
SGMS 150320C00018000 C 03/20/15 18.0 0.30 0.60
SGMS 150320C00019000 C 03/20/15 19.0 0.20 0.50
SGMS 150320C00020000 C 03/20/15 20.0 0.15 0.55
SGMS 150320C00021000 C 03/20/15 21.0 0.10 0.55
SGMS 150320P00005000 P 03/20/15 5.0 0.00 0.30
SGMS 150320P00006000 P 03/20/15 6.0 0.00 0.35
SGMS 150320P00007000 P 03/20/15 7.0 0.10 0.45
SGMS 150320P00008000 P 03/20/15 8.0 0.15 0.55
SGMS 150320P00009000 P 03/20/15 9.0 0.35 0.75
SGMS 150320P00010000 P 03/20/15 10.0 0.55 0.80
SGMS 150320P00011000 P 03/20/15 11.0 0.85 1.00
SGMS 150320P00012000 P 03/20/15 12.0 1.25 1.45
SGMS 150320P00013000 P 03/20/15 13.0 1.75 1.95
SGMS 150320P00014000 P 03/20/15 14.0 2.35 2.60
SGMS 150320P00015000 P 03/20/15 15.0 3.10 3.40
SGMS 150320P00016000 P 03/20/15 16.0 3.80 4.40
SGMS 150320P00017000 P 03/20/15 17.0 4.50 5.20
SGMS 150320P00018000 P 03/20/15 18.0 5.50 6.30
SGMS 150320P00019000 P 03/20/15 19.0 6.40 7.20
SGMS 150320P00020000 P 03/20/15 20.0 7.40 8.10
SGMS 150320P00021000 P 03/20/15 21.0 8.30 9.10
SGMS 150417C00002500 C 04/17/15 2.5 8.10 10.80
SGMS 150417C00004000 C 04/17/15 4.0 6.30 10.50
SGMS 150417C00005000 C 04/17/15 5.0 5.50 9.60
SGMS 150417C00006000 C 04/17/15 6.0 4.50 8.40
SGMS 150417C00007500 C 04/17/15 7.5 4.10 6.20
SGMS 150417C00009000 C 04/17/15 9.0 2.95 4.90
SGMS 150417C00010000 C 04/17/15 10.0 2.60 4.10
SGMS 150417C00011000 C 04/17/15 11.0 2.50 3.10
SGMS 150417C00012500 C 04/17/15 12.5 1.85 2.15
SGMS 150417C00014000 C 04/17/15 14.0 1.20 1.55
SGMS 150417C00015000 C 04/17/15 15.0 0.90 1.25
SGMS 150417C00016000 C 04/17/15 16.0 0.70 1.00
SGMS 150417C00017500 C 04/17/15 17.5 0.45 0.75
SGMS 150417C00019000 C 04/17/15 19.0 0.30 0.60
SGMS 150417C00020000 C 04/17/15 20.0 0.20 0.50
SGMS 150417C00021000 C 04/17/15 21.0 0.05 0.90
SGMS 150417C00022500 C 04/17/15 22.5 0.00 0.90
SGMS 150417C00024000 C 04/17/15 24.0 0.00 0.85
SGMS 150417C00025000 C 04/17/15 25.0 0.00 0.55
SGMS 150417C00026000 C 04/17/15 26.0 0.00 0.95
SGMS 150417C00027000 C 04/17/15 27.0 0.00 0.85
SGMS 150417C00028000 C 04/17/15 28.0 0.00 1.15
SGMS 150417C00029000 C 04/17/15 29.0 0.00 1.05
SGMS 150417C00030000 C 04/17/15 30.0 0.00 0.70
SGMS 150417P00002500 P 04/17/15 2.5 0.00 0.70
SGMS 150417P00004000 P 04/17/15 4.0 0.00 0.75
SGMS 150417P00005000 P 04/17/15 5.0 0.00 0.25
SGMS 150417P00006000 P 04/17/15 6.0 0.00 0.45
SGMS 150417P00007500 P 04/17/15 7.5 0.00 0.75
SGMS 150417P00009000 P 04/17/15 9.0 0.40 0.60
SGMS 150417P00010000 P 04/17/15 10.0 0.65 0.85
SGMS 150417P00011000 P 04/17/15 11.0 1.00 1.20
SGMS 150417P00012500 P 04/17/15 12.5 1.65 1.90
SGMS 150417P00014000 P 04/17/15 14.0 2.50 2.80
SGMS 150417P00015000 P 04/17/15 15.0 3.10 3.60
SGMS 150417P00016000 P 04/17/15 16.0 3.80 4.90
SGMS 150417P00017500 P 04/17/15 17.5 5.10 7.00
SGMS 150417P00019000 P 04/17/15 19.0 6.00 7.90
SGMS 150417P00020000 P 04/17/15 20.0 7.20 9.00
SGMS 150417P00021000 P 04/17/15 21.0 7.20 11.00
SGMS 150417P00022500 P 04/17/15 22.5 9.10 11.90
SGMS 150417P00024000 P 04/17/15 24.0 9.60 13.80
SGMS 150417P00025000 P 04/17/15 25.0 10.70 14.80
SGMS 150417P00026000 P 04/17/15 26.0 11.60 15.80
SGMS 150417P00027000 P 04/17/15 27.0 12.40 16.80
SGMS 150417P00028000 P 04/17/15 28.0 13.50 17.80
SGMS 150417P00029000 P 04/17/15 29.0 14.50 18.80
SGMS 150417P00030000 P 04/17/15 30.0 16.80 19.20
SGMS 150717C00004000 C 07/17/15 4.0 6.60 9.50
SGMS 150717C00005000 C 07/17/15 5.0 5.70 9.50
SGMS 150717C00006000 C 07/17/15 6.0 4.90 8.00
SGMS 150717C00007000 C 07/17/15 7.0 4.30 7.00
SGMS 150717C00008000 C 07/17/15 8.0 3.30 6.20
SGMS 150717C00009000 C 07/17/15 9.0 3.00 5.40
SGMS 150717C00010000 C 07/17/15 10.0 3.30 5.80
SGMS 150717C00011000 C 07/17/15 11.0 2.90 4.40
SGMS 150717C00012000 C 07/17/15 12.0 2.75 3.10
SGMS 150717C00013000 C 07/17/15 13.0 2.30 2.65
SGMS 150717C00014000 C 07/17/15 14.0 1.90 2.30
SGMS 150717C00015000 C 07/17/15 15.0 1.60 1.95
SGMS 150717C00016000 C 07/17/15 16.0 1.35 1.70
SGMS 150717C00017000 C 07/17/15 17.0 1.10 1.45
SGMS 150717C00018000 C 07/17/15 18.0 0.90 1.30
SGMS 150717C00019000 C 07/17/15 19.0 0.75 1.15
SGMS 150717C00020000 C 07/17/15 20.0 0.65 1.00
SGMS 150717C00021000 C 07/17/15 21.0 0.40 1.05
SGMS 150717C00022000 C 07/17/15 22.0 0.00 1.20
SGMS 150717C00023000 C 07/17/15 23.0 0.00 1.45
SGMS 150717C00024000 C 07/17/15 24.0 0.00 1.40
SGMS 150717C00025000 C 07/17/15 25.0 0.00 1.40
SGMS 150717C00026000 C 07/17/15 26.0 0.00 1.35
SGMS 150717C00027000 C 07/17/15 27.0 0.00 1.45
SGMS 150717C00028000 C 07/17/15 28.0 0.00 1.20
SGMS 150717C00029000 C 07/17/15 29.0 0.00 1.60
SGMS 150717C00030000 C 07/17/15 30.0 0.00 1.05
SGMS 150717P00004000 P 07/17/15 4.0 0.00 0.60
SGMS 150717P00005000 P 07/17/15 5.0 0.00 1.10
SGMS 150717P00006000 P 07/17/15 6.0 0.00 1.10
SGMS 150717P00007000 P 07/17/15 7.0 0.00 1.20
SGMS 150717P00008000 P 07/17/15 8.0 0.15 1.50
SGMS 150717P00009000 P 07/17/15 9.0 0.80 1.05
SGMS 150717P00010000 P 07/17/15 10.0 1.10 1.40
SGMS 150717P00011000 P 07/17/15 11.0 1.55 1.80
SGMS 150717P00012000 P 07/17/15 12.0 2.00 2.35
SGMS 150717P00013000 P 07/17/15 13.0 2.55 2.90
SGMS 150717P00014000 P 07/17/15 14.0 3.10 3.50
SGMS 150717P00015000 P 07/17/15 15.0 3.70 4.50
SGMS 150717P00016000 P 07/17/15 16.0 4.30 5.20
SGMS 150717P00017000 P 07/17/15 17.0 5.10 6.00
SGMS 150717P00018000 P 07/17/15 18.0 5.90 8.30
SGMS 150717P00019000 P 07/17/15 19.0 6.60 9.60
SGMS 150717P00020000 P 07/17/15 20.0 6.60 10.40
SGMS 150717P00021000 P 07/17/15 21.0 7.50 11.40
SGMS 150717P00022000 P 07/17/15 22.0 8.30 12.20
SGMS 150717P00023000 P 07/17/15 23.0 9.20 13.20
SGMS 150717P00024000 P 07/17/15 24.0 10.10 14.20
SGMS 150717P00025000 P 07/17/15 25.0 10.80 15.20
SGMS 150717P00026000 P 07/17/15 26.0 11.70 16.00
SGMS 150717P00027000 P 07/17/15 27.0 12.70 17.00
SGMS 150717P00028000 P 07/17/15 28.0 13.50 17.90
SGMS 150717P00029000 P 07/17/15 29.0 14.60 18.80
SGMS 150717P00030000 P 07/17/15 30.0 16.80 19.60
SGMS 160115C00003000 C 01/15/16 3.0 7.40 10.90
SGMS 160115C00005000 C 01/15/16 5.0 5.70 9.00
SGMS 160115C00008000 C 01/15/16 8.0 3.70 6.90
SGMS 160115C00010000 C 01/15/16 10.0 4.60 5.00
SGMS 160115C00012000 C 01/15/16 12.0 3.60 4.00
SGMS 160115C00015000 C 01/15/16 15.0 2.55 2.95
SGMS 160115C00017000 C 01/15/16 17.0 2.00 2.45
SGMS 160115C00020000 C 01/15/16 20.0 1.40 1.85
SGMS 160115C00022000 C 01/15/16 22.0 1.15 1.55
SGMS 160115C00025000 C 01/15/16 25.0 0.00 2.10
SGMS 160115C00030000 C 01/15/16 30.0 0.00 1.65
SGMS 160115P00003000 P 01/15/16 3.0 0.05 0.20
SGMS 160115P00005000 P 01/15/16 5.0 0.25 0.50
SGMS 160115P00008000 P 01/15/16 8.0 0.95 1.30
SGMS 160115P00010000 P 01/15/16 10.0 1.75 2.15
SGMS 160115P00012000 P 01/15/16 12.0 2.80 3.20
SGMS 160115P00015000 P 01/15/16 15.0 4.70 5.20
SGMS 160115P00017000 P 01/15/16 17.0 5.60 8.00
SGMS 160115P00020000 P 01/15/16 20.0 8.00 10.70
SGMS 160115P00022000 P 01/15/16 22.0 9.60 12.80
SGMS 160115P00025000 P 01/15/16 25.0 11.50 15.80
SGMS 160115P00030000 P 01/15/16 30.0 16.60 20.40
SGMS 170120C00003000 C 01/20/17 3.0 7.70 11.70
SGMS 170120C00005000 C 01/20/17 5.0 6.30 10.80
SGMS 170120C00008000 C 01/20/17 8.0 4.50 8.50
SGMS 170120C00010000 C 01/20/17 10.0 3.70 7.70
SGMS 170120C00012000 C 01/20/17 12.0 2.40 6.90
SGMS 170120C00015000 C 01/20/17 15.0 3.70 4.40
SGMS 170120C00017000 C 01/20/17 17.0 1.30 5.50
SGMS 170120C00020000 C 01/20/17 20.0 2.55 3.20
SGMS 170120C00022000 C 01/20/17 22.0 0.65 4.80
SGMS 170120C00025000 C 01/20/17 25.0 1.50 4.90
SGMS 170120C00030000 C 01/20/17 30.0 1.60 1.90
SGMS 170120P00003000 P 01/20/17 3.0 0.00 1.80
SGMS 170120P00005000 P 01/20/17 5.0 0.00 3.30
SGMS 170120P00008000 P 01/20/17 8.0 0.75 3.90
SGMS 170120P00010000 P 01/20/17 10.0 2.10 4.50
SGMS 170120P00012000 P 01/20/17 12.0 2.80 4.50
SGMS 170120P00015000 P 01/20/17 15.0 4.40 8.50
SGMS 170120P00017000 P 01/20/17 17.0 5.90 10.10
SGMS 170120P00020000 P 01/20/17 20.0 8.40 12.60
SGMS 170120P00022000 P 01/20/17 22.0 10.20 14.20
SGMS 170120P00025000 P 01/20/17 25.0 12.90 16.90
SGMS 170120P00030000 P 01/20/17 30.0 17.50 21.40

OPRA data is delayed 15 minutes.