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 (2015-05-08)Premium Content

Scientific Games (SGMS)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SGMS 150619C00004000 C 06/19/15 4.0 10.20 11.30
SGMS 150619C00005000 C 06/19/15 5.0 8.10 10.30
SGMS 150619C00006000 C 06/19/15 6.0 8.10 9.30
SGMS 150619C00007000 C 06/19/15 7.0 7.10 8.20
SGMS 150619C00008000 C 06/19/15 8.0 5.40 7.20
SGMS 150619C00009000 C 06/19/15 9.0 4.90 6.80
SGMS 150619C00010000 C 06/19/15 10.0 4.70 5.20
SGMS 150619C00011000 C 06/19/15 11.0 3.70 4.20
SGMS 150619C00012000 C 06/19/15 12.0 2.75 3.10
SGMS 150619C00013000 C 06/19/15 13.0 1.95 2.25
SGMS 150619C00014000 C 06/19/15 14.0 1.25 1.45
SGMS 150619C00015000 C 06/19/15 15.0 0.70 0.85
SGMS 150619C00016000 C 06/19/15 16.0 0.30 0.45
SGMS 150619C00017000 C 06/19/15 17.0 0.10 0.25
SGMS 150619C00018000 C 06/19/15 18.0 0.00 0.15
SGMS 150619C00019000 C 06/19/15 19.0 0.00 0.10
SGMS 150619C00020000 C 06/19/15 20.0 0.00 0.10
SGMS 150619C00021000 C 06/19/15 21.0 0.00 0.10
SGMS 150619C00022000 C 06/19/15 22.0 0.00 0.10
SGMS 150619P00004000 P 06/19/15 4.0 0.00 0.10
SGMS 150619P00005000 P 06/19/15 5.0 0.00 0.10
SGMS 150619P00006000 P 06/19/15 6.0 0.00 0.10
SGMS 150619P00007000 P 06/19/15 7.0 0.00 0.15
SGMS 150619P00008000 P 06/19/15 8.0 0.00 0.10
SGMS 150619P00009000 P 06/19/15 9.0 0.00 0.10
SGMS 150619P00010000 P 06/19/15 10.0 0.00 0.10
SGMS 150619P00011000 P 06/19/15 11.0 0.00 0.15
SGMS 150619P00012000 P 06/19/15 12.0 0.00 0.10
SGMS 150619P00013000 P 06/19/15 13.0 0.15 0.25
SGMS 150619P00014000 P 06/19/15 14.0 0.35 0.55
SGMS 150619P00015000 P 06/19/15 15.0 0.75 0.90
SGMS 150619P00016000 P 06/19/15 16.0 1.35 1.55
SGMS 150619P00017000 P 06/19/15 17.0 1.65 2.45
SGMS 150619P00018000 P 06/19/15 18.0 2.80 3.70
SGMS 150619P00019000 P 06/19/15 19.0 3.70 4.60
SGMS 150619P00020000 P 06/19/15 20.0 4.40 5.80
SGMS 150619P00021000 P 06/19/15 21.0 5.40 7.10
SGMS 150619P00022000 P 06/19/15 22.0 6.70 7.40
SGMS 150717C00004000 C 07/17/15 4.0 10.70 11.20
SGMS 150717C00005000 C 07/17/15 5.0 9.60 10.20
SGMS 150717C00006000 C 07/17/15 6.0 7.10 10.70
SGMS 150717C00007000 C 07/17/15 7.0 7.70 8.20
SGMS 150717C00008000 C 07/17/15 8.0 6.70 7.20
SGMS 150717C00009000 C 07/17/15 9.0 5.70 6.20
SGMS 150717C00010000 C 07/17/15 10.0 4.70 5.10
SGMS 150717C00011000 C 07/17/15 11.0 3.70 4.10
SGMS 150717C00012000 C 07/17/15 12.0 3.00 3.20
SGMS 150717C00013000 C 07/17/15 13.0 2.20 2.50
SGMS 150717C00014000 C 07/17/15 14.0 1.55 1.75
SGMS 150717C00015000 C 07/17/15 15.0 1.05 1.20
SGMS 150717C00016000 C 07/17/15 16.0 0.60 0.80
SGMS 150717C00017000 C 07/17/15 17.0 0.35 0.50
SGMS 150717C00018000 C 07/17/15 18.0 0.15 0.30
SGMS 150717C00019000 C 07/17/15 19.0 0.05 0.20
SGMS 150717C00020000 C 07/17/15 20.0 0.00 0.15
SGMS 150717C00021000 C 07/17/15 21.0 0.00 0.15
SGMS 150717C00022000 C 07/17/15 22.0 0.00 0.10
SGMS 150717C00023000 C 07/17/15 23.0 0.00 0.10
SGMS 150717C00024000 C 07/17/15 24.0 0.00 0.10
SGMS 150717C00025000 C 07/17/15 25.0 0.00 0.10
SGMS 150717C00026000 C 07/17/15 26.0 0.00 0.10
SGMS 150717C00027000 C 07/17/15 27.0 0.00 0.10
SGMS 150717C00028000 C 07/17/15 28.0 0.00 0.10
SGMS 150717C00029000 C 07/17/15 29.0 0.00 0.10
SGMS 150717C00030000 C 07/17/15 30.0 0.00 0.10
SGMS 150717P00004000 P 07/17/15 4.0 0.00 0.10
SGMS 150717P00005000 P 07/17/15 5.0 0.00 0.10
SGMS 150717P00006000 P 07/17/15 6.0 0.00 0.10
SGMS 150717P00007000 P 07/17/15 7.0 0.00 0.10
SGMS 150717P00008000 P 07/17/15 8.0 0.00 0.10
SGMS 150717P00009000 P 07/17/15 9.0 0.00 0.15
SGMS 150717P00010000 P 07/17/15 10.0 0.00 0.15
SGMS 150717P00011000 P 07/17/15 11.0 0.05 0.25
SGMS 150717P00012000 P 07/17/15 12.0 0.15 0.30
SGMS 150717P00013000 P 07/17/15 13.0 0.40 0.55
SGMS 150717P00014000 P 07/17/15 14.0 0.70 0.85
SGMS 150717P00015000 P 07/17/15 15.0 1.15 1.40
SGMS 150717P00016000 P 07/17/15 16.0 1.70 1.95
SGMS 150717P00017000 P 07/17/15 17.0 2.45 2.60
SGMS 150717P00018000 P 07/17/15 18.0 3.00 3.60
SGMS 150717P00019000 P 07/17/15 19.0 4.00 4.40
SGMS 150717P00020000 P 07/17/15 20.0 4.50 5.90
SGMS 150717P00021000 P 07/17/15 21.0 5.70 6.80
SGMS 150717P00022000 P 07/17/15 22.0 6.80 7.40
SGMS 150717P00023000 P 07/17/15 23.0 7.80 8.40
SGMS 150717P00024000 P 07/17/15 24.0 8.80 9.40
SGMS 150717P00025000 P 07/17/15 25.0 9.80 10.40
SGMS 150717P00026000 P 07/17/15 26.0 10.80 11.40
SGMS 150717P00027000 P 07/17/15 27.0 11.80 12.40
SGMS 150717P00028000 P 07/17/15 28.0 12.80 13.40
SGMS 150717P00029000 P 07/17/15 29.0 13.50 14.40
SGMS 150717P00030000 P 07/17/15 30.0 14.70 15.40
SGMS 151016C00004000 C 10/16/15 4.0 10.20 11.60
SGMS 151016C00005000 C 10/16/15 5.0 9.20 10.80
SGMS 151016C00006000 C 10/16/15 6.0 8.70 9.50
SGMS 151016C00007000 C 10/16/15 7.0 7.70 8.50
SGMS 151016C00008000 C 10/16/15 8.0 6.80 7.50
SGMS 151016C00009000 C 10/16/15 9.0 5.90 6.60
SGMS 151016C00010000 C 10/16/15 10.0 5.10 5.60
SGMS 151016C00011000 C 10/16/15 11.0 4.40 4.80
SGMS 151016C00012000 C 10/16/15 12.0 3.70 4.10
SGMS 151016C00013000 C 10/16/15 13.0 3.10 3.50
SGMS 151016C00014000 C 10/16/15 14.0 2.55 2.85
SGMS 151016C00015000 C 10/16/15 15.0 2.05 2.35
SGMS 151016C00016000 C 10/16/15 16.0 1.65 1.95
SGMS 151016C00017000 C 10/16/15 17.0 1.30 1.60
SGMS 151016C00018000 C 10/16/15 18.0 1.05 1.30
SGMS 151016C00019000 C 10/16/15 19.0 0.80 1.10
SGMS 151016C00020000 C 10/16/15 20.0 0.60 0.95
SGMS 151016C00021000 C 10/16/15 21.0 0.45 0.70
SGMS 151016C00022000 C 10/16/15 22.0 0.30 0.55
SGMS 151016C00023000 C 10/16/15 23.0 0.20 0.45
SGMS 151016C00024000 C 10/16/15 24.0 0.10 0.35
SGMS 151016C00025000 C 10/16/15 25.0 0.05 0.30
SGMS 151016C00026000 C 10/16/15 26.0 0.00 0.25
SGMS 151016C00027000 C 10/16/15 27.0 0.00 0.25
SGMS 151016C00028000 C 10/16/15 28.0 0.00 0.30
SGMS 151016P00004000 P 10/16/15 4.0 0.00 0.15
SGMS 151016P00005000 P 10/16/15 5.0 0.00 0.20
SGMS 151016P00006000 P 10/16/15 6.0 0.00 0.20
SGMS 151016P00007000 P 10/16/15 7.0 0.00 0.25
SGMS 151016P00008000 P 10/16/15 8.0 0.10 0.30
SGMS 151016P00009000 P 10/16/15 9.0 0.20 0.45
SGMS 151016P00010000 P 10/16/15 10.0 0.45 0.60
SGMS 151016P00011000 P 10/16/15 11.0 0.60 0.85
SGMS 151016P00012000 P 10/16/15 12.0 0.90 1.15
SGMS 151016P00013000 P 10/16/15 13.0 1.30 1.55
SGMS 151016P00014000 P 10/16/15 14.0 1.75 1.95
SGMS 151016P00015000 P 10/16/15 15.0 2.25 2.50
SGMS 151016P00016000 P 10/16/15 16.0 2.80 3.10
SGMS 151016P00017000 P 10/16/15 17.0 3.40 3.80
SGMS 151016P00018000 P 10/16/15 18.0 4.20 4.50
SGMS 151016P00019000 P 10/16/15 19.0 4.90 5.30
SGMS 151016P00020000 P 10/16/15 20.0 5.70 6.10
SGMS 151016P00021000 P 10/16/15 21.0 6.50 6.90
SGMS 151016P00022000 P 10/16/15 22.0 7.40 7.80
SGMS 151016P00023000 P 10/16/15 23.0 8.30 8.70
SGMS 151016P00024000 P 10/16/15 24.0 9.20 9.60
SGMS 151016P00025000 P 10/16/15 25.0 9.90 11.00
SGMS 151016P00026000 P 10/16/15 26.0 10.80 11.80
SGMS 151016P00027000 P 10/16/15 27.0 11.60 12.90
SGMS 151016P00028000 P 10/16/15 28.0 12.60 14.00
SGMS 160115C00003000 C 01/15/16 3.0 11.10 12.40
SGMS 160115C00004000 C 01/15/16 4.0 9.30 11.70
SGMS 160115C00005000 C 01/15/16 5.0 8.40 11.30
SGMS 160115C00006000 C 01/15/16 6.0 8.50 9.70
SGMS 160115C00007000 C 01/15/16 7.0 7.50 8.90
SGMS 160115C00008000 C 01/15/16 8.0 6.70 7.60
SGMS 160115C00009000 C 01/15/16 9.0 6.10 6.80
SGMS 160115C00010000 C 01/15/16 10.0 5.50 6.10
SGMS 160115C00011000 C 01/15/16 11.0 3.90 6.10
SGMS 160115C00012000 C 01/15/16 12.0 4.10 4.70
SGMS 160115C00013000 C 01/15/16 13.0 3.70 4.10
SGMS 160115C00014000 C 01/15/16 14.0 3.20 3.60
SGMS 160115C00015000 C 01/15/16 15.0 2.70 3.10
SGMS 160115C00016000 C 01/15/16 16.0 2.30 2.70
SGMS 160115C00017000 C 01/15/16 17.0 1.90 2.45
SGMS 160115C00018000 C 01/15/16 18.0 1.55 2.15
SGMS 160115C00019000 C 01/15/16 19.0 1.35 1.65
SGMS 160115C00020000 C 01/15/16 20.0 1.10 1.40
SGMS 160115C00021000 C 01/15/16 21.0 0.85 1.45
SGMS 160115C00022000 C 01/15/16 22.0 0.75 1.10
SGMS 160115C00023000 C 01/15/16 23.0 0.55 1.05
SGMS 160115C00024000 C 01/15/16 24.0 0.45 0.85
SGMS 160115C00025000 C 01/15/16 25.0 0.20 0.80
SGMS 160115C00026000 C 01/15/16 26.0 0.00 0.70
SGMS 160115C00027000 C 01/15/16 27.0 0.15 0.50
SGMS 160115C00028000 C 01/15/16 28.0 0.10 0.45
SGMS 160115C00029000 C 01/15/16 29.0 0.05 0.35
SGMS 160115C00030000 C 01/15/16 30.0 0.05 0.30
SGMS 160115P00003000 P 01/15/16 3.0 0.00 0.20
SGMS 160115P00004000 P 01/15/16 4.0 0.00 0.25
SGMS 160115P00005000 P 01/15/16 5.0 0.00 0.25
SGMS 160115P00006000 P 01/15/16 6.0 0.05 0.35
SGMS 160115P00007000 P 01/15/16 7.0 0.15 0.45
SGMS 160115P00008000 P 01/15/16 8.0 0.25 0.60
SGMS 160115P00009000 P 01/15/16 9.0 0.25 1.10
SGMS 160115P00010000 P 01/15/16 10.0 0.75 1.05
SGMS 160115P00011000 P 01/15/16 11.0 1.00 1.50
SGMS 160115P00012000 P 01/15/16 12.0 1.45 1.75
SGMS 160115P00013000 P 01/15/16 13.0 1.85 2.20
SGMS 160115P00014000 P 01/15/16 14.0 2.35 2.70
SGMS 160115P00015000 P 01/15/16 15.0 2.85 3.20
SGMS 160115P00016000 P 01/15/16 16.0 3.40 3.90
SGMS 160115P00017000 P 01/15/16 17.0 4.00 4.50
SGMS 160115P00018000 P 01/15/16 18.0 4.70 5.30
SGMS 160115P00019000 P 01/15/16 19.0 5.40 5.90
SGMS 160115P00020000 P 01/15/16 20.0 6.20 6.70
SGMS 160115P00021000 P 01/15/16 21.0 6.90 7.70
SGMS 160115P00022000 P 01/15/16 22.0 7.80 8.30
SGMS 160115P00023000 P 01/15/16 23.0 8.50 9.30
SGMS 160115P00024000 P 01/15/16 24.0 9.10 10.20
SGMS 160115P00025000 P 01/15/16 25.0 10.30 10.90
SGMS 160115P00026000 P 01/15/16 26.0 11.10 12.00
SGMS 160115P00027000 P 01/15/16 27.0 12.10 12.70
SGMS 160115P00028000 P 01/15/16 28.0 13.10 13.70
SGMS 160115P00029000 P 01/15/16 29.0 14.00 14.60
SGMS 160115P00030000 P 01/15/16 30.0 14.70 15.70
SGMS 170120C00003000 C 01/20/17 3.0 11.50 12.60
SGMS 170120C00005000 C 01/20/17 5.0 9.70 11.90
SGMS 170120C00008000 C 01/20/17 8.0 7.40 8.80
SGMS 170120C00010000 C 01/20/17 10.0 6.20 7.50
SGMS 170120C00012000 C 01/20/17 12.0 5.10 6.50
SGMS 170120C00015000 C 01/20/17 15.0 4.20 5.00
SGMS 170120C00017000 C 01/20/17 17.0 3.50 4.40
SGMS 170120C00020000 C 01/20/17 20.0 2.55 3.30
SGMS 170120C00022000 C 01/20/17 22.0 1.95 2.75
SGMS 170120C00025000 C 01/20/17 25.0 1.40 2.25
SGMS 170120C00030000 C 01/20/17 30.0 1.05 1.40
SGMS 170120P00003000 P 01/20/17 3.0 0.00 0.55
SGMS 170120P00005000 P 01/20/17 5.0 0.30 0.70
SGMS 170120P00008000 P 01/20/17 8.0 1.05 2.25
SGMS 170120P00010000 P 01/20/17 10.0 1.85 2.40
SGMS 170120P00012000 P 01/20/17 12.0 2.65 3.40
SGMS 170120P00015000 P 01/20/17 15.0 4.50 5.00
SGMS 170120P00017000 P 01/20/17 17.0 5.10 7.40
SGMS 170120P00020000 P 01/20/17 20.0 7.80 8.60
SGMS 170120P00022000 P 01/20/17 22.0 9.20 10.20
SGMS 170120P00025000 P 01/20/17 25.0 11.60 12.50
SGMS 170120P00030000 P 01/20/17 30.0 15.90 16.60

OPRA data is delayed 15 minutes.