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 (2015-08-07)Premium Content

Scientific Games (SGMS)
As of Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SGMS 150918C00004000 C 09/18/15 4.0 7.10 7.80
SGMS 150918C00005000 C 09/18/15 5.0 6.10 6.80
SGMS 150918C00006000 C 09/18/15 6.0 5.10 5.90
SGMS 150918C00007000 C 09/18/15 7.0 4.10 4.80
SGMS 150918C00008000 C 09/18/15 8.0 3.20 3.80
SGMS 150918C00009000 C 09/18/15 9.0 2.20 2.75
SGMS 150918C00010000 C 09/18/15 10.0 1.40 1.90
SGMS 150918C00011000 C 09/18/15 11.0 0.75 1.00
SGMS 150918C00012000 C 09/18/15 12.0 0.25 0.45
SGMS 150918C00013000 C 09/18/15 13.0 0.05 0.20
SGMS 150918C00014000 C 09/18/15 14.0 0.00 0.25
SGMS 150918C00015000 C 09/18/15 15.0 0.00 0.25
SGMS 150918C00016000 C 09/18/15 16.0 0.00 0.20
SGMS 150918C00017000 C 09/18/15 17.0 0.00 0.20
SGMS 150918C00018000 C 09/18/15 18.0 0.00 0.20
SGMS 150918C00019000 C 09/18/15 19.0 0.00 0.20
SGMS 150918C00020000 C 09/18/15 20.0 0.00 0.20
SGMS 150918C00021000 C 09/18/15 21.0 0.00 0.20
SGMS 150918C00022000 C 09/18/15 22.0 0.00 0.20
SGMS 150918C00023000 C 09/18/15 23.0 0.00 0.20
SGMS 150918C00024000 C 09/18/15 24.0 0.00 0.20
SGMS 150918C00025000 C 09/18/15 25.0 0.00 0.20
SGMS 150918P00004000 P 09/18/15 4.0 0.00 0.20
SGMS 150918P00005000 P 09/18/15 5.0 0.00 0.20
SGMS 150918P00006000 P 09/18/15 6.0 0.00 0.20
SGMS 150918P00007000 P 09/18/15 7.0 0.00 0.25
SGMS 150918P00008000 P 09/18/15 8.0 0.00 0.25
SGMS 150918P00009000 P 09/18/15 9.0 0.00 0.25
SGMS 150918P00010000 P 09/18/15 10.0 0.05 0.30
SGMS 150918P00011000 P 09/18/15 11.0 0.35 0.50
SGMS 150918P00012000 P 09/18/15 12.0 0.80 1.10
SGMS 150918P00013000 P 09/18/15 13.0 1.35 1.90
SGMS 150918P00014000 P 09/18/15 14.0 2.30 2.90
SGMS 150918P00015000 P 09/18/15 15.0 3.30 3.90
SGMS 150918P00016000 P 09/18/15 16.0 4.20 4.90
SGMS 150918P00017000 P 09/18/15 17.0 5.10 5.90
SGMS 150918P00018000 P 09/18/15 18.0 6.20 6.90
SGMS 150918P00019000 P 09/18/15 19.0 7.20 7.90
SGMS 150918P00020000 P 09/18/15 20.0 8.20 8.90
SGMS 150918P00021000 P 09/18/15 21.0 9.20 9.90
SGMS 150918P00022000 P 09/18/15 22.0 10.10 11.00
SGMS 150918P00023000 P 09/18/15 23.0 11.10 12.00
SGMS 150918P00024000 P 09/18/15 24.0 10.80 14.30
SGMS 150918P00025000 P 09/18/15 25.0 13.10 14.00
SGMS 151016C00004000 C 10/16/15 4.0 7.10 7.80
SGMS 151016C00005000 C 10/16/15 5.0 6.10 7.00
SGMS 151016C00006000 C 10/16/15 6.0 5.20 5.80
SGMS 151016C00007000 C 10/16/15 7.0 4.20 4.90
SGMS 151016C00008000 C 10/16/15 8.0 3.40 3.90
SGMS 151016C00009000 C 10/16/15 9.0 2.65 3.20
SGMS 151016C00010000 C 10/16/15 10.0 1.85 2.10
SGMS 151016C00011000 C 10/16/15 11.0 1.25 1.45
SGMS 151016C00012000 C 10/16/15 12.0 0.75 0.95
SGMS 151016C00013000 C 10/16/15 13.0 0.45 0.60
SGMS 151016C00014000 C 10/16/15 14.0 0.25 0.35
SGMS 151016C00015000 C 10/16/15 15.0 0.10 0.25
SGMS 151016C00016000 C 10/16/15 16.0 0.05 0.20
SGMS 151016C00017000 C 10/16/15 17.0 0.00 0.15
SGMS 151016C00018000 C 10/16/15 18.0 0.00 0.10
SGMS 151016C00019000 C 10/16/15 19.0 0.00 0.10
SGMS 151016C00020000 C 10/16/15 20.0 0.00 0.25
SGMS 151016C00021000 C 10/16/15 21.0 0.00 0.20
SGMS 151016C00022000 C 10/16/15 22.0 0.00 0.20
SGMS 151016C00023000 C 10/16/15 23.0 0.00 0.20
SGMS 151016C00024000 C 10/16/15 24.0 0.00 0.20
SGMS 151016C00025000 C 10/16/15 25.0 0.00 0.20
SGMS 151016C00026000 C 10/16/15 26.0 0.00 0.20
SGMS 151016C00027000 C 10/16/15 27.0 0.00 0.20
SGMS 151016C00028000 C 10/16/15 28.0 0.00 0.20
SGMS 151016C00029000 C 10/16/15 29.0 0.00 0.20
SGMS 151016P00004000 P 10/16/15 4.0 0.00 0.20
SGMS 151016P00005000 P 10/16/15 5.0 0.00 0.25
SGMS 151016P00006000 P 10/16/15 6.0 0.00 0.25
SGMS 151016P00007000 P 10/16/15 7.0 0.00 0.30
SGMS 151016P00008000 P 10/16/15 8.0 0.10 0.25
SGMS 151016P00009000 P 10/16/15 9.0 0.25 0.40
SGMS 151016P00010000 P 10/16/15 10.0 0.45 0.65
SGMS 151016P00011000 P 10/16/15 11.0 0.85 1.00
SGMS 151016P00012000 P 10/16/15 12.0 1.35 1.60
SGMS 151016P00013000 P 10/16/15 13.0 1.95 2.25
SGMS 151016P00014000 P 10/16/15 14.0 2.80 3.20
SGMS 151016P00015000 P 10/16/15 15.0 3.70 4.10
SGMS 151016P00016000 P 10/16/15 16.0 4.60 5.00
SGMS 151016P00017000 P 10/16/15 17.0 5.30 5.90
SGMS 151016P00018000 P 10/16/15 18.0 6.60 7.00
SGMS 151016P00019000 P 10/16/15 19.0 7.50 7.90
SGMS 151016P00020000 P 10/16/15 20.0 8.10 8.90
SGMS 151016P00021000 P 10/16/15 21.0 9.10 9.90
SGMS 151016P00022000 P 10/16/15 22.0 10.10 10.90
SGMS 151016P00023000 P 10/16/15 23.0 11.20 11.90
SGMS 151016P00024000 P 10/16/15 24.0 12.10 13.10
SGMS 151016P00025000 P 10/16/15 25.0 13.10 14.20
SGMS 151016P00026000 P 10/16/15 26.0 14.10 16.00
SGMS 151016P00027000 P 10/16/15 27.0 15.10 17.00
SGMS 151016P00028000 P 10/16/15 28.0 15.80 18.40
SGMS 151016P00029000 P 10/16/15 29.0 17.10 18.10
SGMS 160115C00003000 C 01/15/16 3.0 8.10 8.90
SGMS 160115C00004000 C 01/15/16 4.0 7.10 8.00
SGMS 160115C00005000 C 01/15/16 5.0 6.20 7.00
SGMS 160115C00006000 C 01/15/16 6.0 5.10 6.70
SGMS 160115C00007000 C 01/15/16 7.0 4.50 5.30
SGMS 160115C00008000 C 01/15/16 8.0 3.80 4.60
SGMS 160115C00009000 C 01/15/16 9.0 2.95 4.00
SGMS 160115C00010000 C 01/15/16 10.0 2.60 2.90
SGMS 160115C00011000 C 01/15/16 11.0 2.05 2.35
SGMS 160115C00012000 C 01/15/16 12.0 1.60 1.90
SGMS 160115C00013000 C 01/15/16 13.0 1.25 1.55
SGMS 160115C00014000 C 01/15/16 14.0 0.95 1.20
SGMS 160115C00015000 C 01/15/16 15.0 0.70 0.90
SGMS 160115C00016000 C 01/15/16 16.0 0.40 0.90
SGMS 160115C00017000 C 01/15/16 17.0 0.40 0.65
SGMS 160115C00018000 C 01/15/16 18.0 0.20 0.65
SGMS 160115C00019000 C 01/15/16 19.0 0.00 0.50
SGMS 160115C00020000 C 01/15/16 20.0 0.20 0.30
SGMS 160115C00021000 C 01/15/16 21.0 0.00 0.45
SGMS 160115C00022000 C 01/15/16 22.0 0.10 0.30
SGMS 160115C00023000 C 01/15/16 23.0 0.00 0.45
SGMS 160115C00024000 C 01/15/16 24.0 0.00 0.40
SGMS 160115C00025000 C 01/15/16 25.0 0.05 0.35
SGMS 160115C00026000 C 01/15/16 26.0 0.00 0.35
SGMS 160115C00027000 C 01/15/16 27.0 0.00 0.30
SGMS 160115C00028000 C 01/15/16 28.0 0.00 0.30
SGMS 160115C00029000 C 01/15/16 29.0 0.00 0.30
SGMS 160115C00030000 C 01/15/16 30.0 0.00 0.15
SGMS 160115C00031000 C 01/15/16 31.0 0.00 0.40
SGMS 160115C00032000 C 01/15/16 32.0 0.00 0.40
SGMS 160115C00033000 C 01/15/16 33.0 0.00 0.30
SGMS 160115P00003000 P 01/15/16 3.0 0.00 0.35
SGMS 160115P00004000 P 01/15/16 4.0 0.00 0.45
SGMS 160115P00005000 P 01/15/16 5.0 0.10 0.30
SGMS 160115P00006000 P 01/15/16 6.0 0.20 0.40
SGMS 160115P00007000 P 01/15/16 7.0 0.35 0.55
SGMS 160115P00008000 P 01/15/16 8.0 0.55 0.75
SGMS 160115P00009000 P 01/15/16 9.0 0.80 1.05
SGMS 160115P00010000 P 01/15/16 10.0 1.20 1.45
SGMS 160115P00011000 P 01/15/16 11.0 1.65 1.90
SGMS 160115P00012000 P 01/15/16 12.0 2.10 2.60
SGMS 160115P00013000 P 01/15/16 13.0 2.65 3.30
SGMS 160115P00014000 P 01/15/16 14.0 3.40 3.90
SGMS 160115P00015000 P 01/15/16 15.0 4.20 4.70
SGMS 160115P00016000 P 01/15/16 16.0 4.60 5.70
SGMS 160115P00017000 P 01/15/16 17.0 5.90 6.50
SGMS 160115P00018000 P 01/15/16 18.0 6.40 7.50
SGMS 160115P00019000 P 01/15/16 19.0 7.40 8.20
SGMS 160115P00020000 P 01/15/16 20.0 8.70 10.20
SGMS 160115P00021000 P 01/15/16 21.0 9.20 11.50
SGMS 160115P00022000 P 01/15/16 22.0 10.50 12.50
SGMS 160115P00023000 P 01/15/16 23.0 11.00 13.60
SGMS 160115P00024000 P 01/15/16 24.0 12.10 14.50
SGMS 160115P00025000 P 01/15/16 25.0 13.30 15.40
SGMS 160115P00026000 P 01/15/16 26.0 14.10 16.50
SGMS 160115P00027000 P 01/15/16 27.0 13.90 17.90
SGMS 160115P00028000 P 01/15/16 28.0 14.90 18.40
SGMS 160115P00029000 P 01/15/16 29.0 15.70 19.40
SGMS 160115P00030000 P 01/15/16 30.0 16.80 20.50
SGMS 160115P00031000 P 01/15/16 31.0 19.00 21.40
SGMS 160115P00032000 P 01/15/16 32.0 20.00 22.40
SGMS 160115P00033000 P 01/15/16 33.0 21.00 22.10
SGMS 160415C00002000 C 04/15/16 2.0 8.70 10.00
SGMS 160415C00003000 C 04/15/16 3.0 7.90 9.10
SGMS 160415C00004000 C 04/15/16 4.0 6.80 8.30
SGMS 160415C00005000 C 04/15/16 5.0 6.10 7.40
SGMS 160415C00006000 C 04/15/16 6.0 5.30 6.50
SGMS 160415C00007000 C 04/15/16 7.0 4.50 5.80
SGMS 160415C00008000 C 04/15/16 8.0 2.65 6.60
SGMS 160415C00009000 C 04/15/16 9.0 3.50 4.10
SGMS 160415C00010000 C 04/15/16 10.0 3.00 3.50
SGMS 160415C00011000 C 04/15/16 11.0 2.55 2.95
SGMS 160415C00012000 C 04/15/16 12.0 1.85 2.70
SGMS 160415C00013000 C 04/15/16 13.0 1.50 2.35
SGMS 160415C00014000 C 04/15/16 14.0 1.25 2.05
SGMS 160415C00015000 C 04/15/16 15.0 0.90 1.75
SGMS 160415C00016000 C 04/15/16 16.0 0.75 1.55
SGMS 160415C00017000 C 04/15/16 17.0 0.55 1.35
SGMS 160415C00018000 C 04/15/16 18.0 0.40 1.20
SGMS 160415C00019000 C 04/15/16 19.0 0.30 1.00
SGMS 160415C00020000 C 04/15/16 20.0 0.15 0.90
SGMS 160415C00021000 C 04/15/16 21.0 0.10 0.80
SGMS 160415C00022000 C 04/15/16 22.0 0.00 0.70
SGMS 160415P00002000 P 04/15/16 2.0 0.00 0.40
SGMS 160415P00003000 P 04/15/16 3.0 0.00 0.75
SGMS 160415P00004000 P 04/15/16 4.0 0.00 0.50
SGMS 160415P00005000 P 04/15/16 5.0 0.05 0.55
SGMS 160415P00006000 P 04/15/16 6.0 0.00 0.70
SGMS 160415P00007000 P 04/15/16 7.0 0.45 0.95
SGMS 160415P00008000 P 04/15/16 8.0 0.75 1.25
SGMS 160415P00009000 P 04/15/16 9.0 1.25 1.55
SGMS 160415P00010000 P 04/15/16 10.0 1.65 2.00
SGMS 160415P00011000 P 04/15/16 11.0 2.00 2.70
SGMS 160415P00012000 P 04/15/16 12.0 2.50 3.30
SGMS 160415P00013000 P 04/15/16 13.0 3.10 4.00
SGMS 160415P00014000 P 04/15/16 14.0 3.80 4.60
SGMS 160415P00015000 P 04/15/16 15.0 4.50 5.30
SGMS 160415P00016000 P 04/15/16 16.0 5.30 6.10
SGMS 160415P00017000 P 04/15/16 17.0 6.20 6.90
SGMS 160415P00018000 P 04/15/16 18.0 5.50 8.10
SGMS 160415P00019000 P 04/15/16 19.0 7.70 8.80
SGMS 160415P00020000 P 04/15/16 20.0 8.60 9.70
SGMS 160415P00021000 P 04/15/16 21.0 9.50 10.60
SGMS 160415P00022000 P 04/15/16 22.0 10.30 11.50
SGMS 170120C00003000 C 01/20/17 3.0 7.80 9.70
SGMS 170120C00005000 C 01/20/17 5.0 6.20 8.20
SGMS 170120C00008000 C 01/20/17 8.0 4.50 6.30
SGMS 170120C00010000 C 01/20/17 10.0 4.00 4.70
SGMS 170120C00012000 C 01/20/17 12.0 3.30 3.90
SGMS 170120C00015000 C 01/20/17 15.0 2.35 2.90
SGMS 170120C00017000 C 01/20/17 17.0 1.40 2.75
SGMS 170120C00020000 C 01/20/17 20.0 1.35 1.70
SGMS 170120C00022000 C 01/20/17 22.0 0.00 2.05
SGMS 170120C00025000 C 01/20/17 25.0 0.50 1.95
SGMS 170120C00030000 C 01/20/17 30.0 0.70 0.80
SGMS 170120P00003000 P 01/20/17 3.0 0.00 1.00
SGMS 170120P00005000 P 01/20/17 5.0 0.40 1.15
SGMS 170120P00008000 P 01/20/17 8.0 1.70 2.15
SGMS 170120P00010000 P 01/20/17 10.0 2.70 3.20
SGMS 170120P00012000 P 01/20/17 12.0 3.60 4.70
SGMS 170120P00015000 P 01/20/17 15.0 5.50 6.90
SGMS 170120P00017000 P 01/20/17 17.0 7.00 8.60
SGMS 170120P00020000 P 01/20/17 20.0 9.40 11.00
SGMS 170120P00022000 P 01/20/17 22.0 10.70 12.70
SGMS 170120P00025000 P 01/20/17 25.0 13.60 15.60
SGMS 170120P00030000 P 01/20/17 30.0 18.10 20.00

OPRA data is delayed 15 minutes.