Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Scientific Games (SGMS)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SGMS 140419C00002500 C 04/19/14 2.5 6.70 11.10
SGMS 140419C00005000 C 04/19/14 5.0 4.10 8.60
SGMS 140419C00007500 C 04/19/14 7.5 1.90 5.90
SGMS 140419C00010000 C 04/19/14 10.0 1.00 1.60
SGMS 140419C00012500 C 04/19/14 12.5 0.00 0.05
SGMS 140419C00015000 C 04/19/14 15.0 0.00 0.05
SGMS 140419C00017500 C 04/19/14 17.5 0.00 0.05
SGMS 140419C00020000 C 04/19/14 20.0 0.00 0.15
SGMS 140419C00022500 C 04/19/14 22.5 0.00 0.15
SGMS 140419C00025000 C 04/19/14 25.0 0.00 0.20
SGMS 140419P00002500 P 04/19/14 2.5 0.00 0.35
SGMS 140419P00005000 P 04/19/14 5.0 0.00 0.25
SGMS 140419P00007500 P 04/19/14 7.5 0.00 0.25
SGMS 140419P00010000 P 04/19/14 10.0 0.00 0.30
SGMS 140419P00012500 P 04/19/14 12.5 0.95 1.85
SGMS 140419P00015000 P 04/19/14 15.0 3.40 4.00
SGMS 140419P00017500 P 04/19/14 17.5 5.70 6.60
SGMS 140419P00020000 P 04/19/14 20.0 8.30 9.40
SGMS 140419P00022500 P 04/19/14 22.5 8.90 13.40
SGMS 140419P00025000 P 04/19/14 25.0 11.40 15.90
SGMS 140517C00002500 C 05/17/14 2.5 8.80 9.20
SGMS 140517C00005000 C 05/17/14 5.0 6.00 6.70
SGMS 140517C00007500 C 05/17/14 7.5 3.60 4.20
SGMS 140517C00010000 C 05/17/14 10.0 1.70 1.85
SGMS 140517C00012500 C 05/17/14 12.5 0.40 0.55
SGMS 140517C00015000 C 05/17/14 15.0 0.00 0.15
SGMS 140517C00017500 C 05/17/14 17.5 0.00 0.20
SGMS 140517C00020000 C 05/17/14 20.0 0.00 0.25
SGMS 140517C00022500 C 05/17/14 22.5 0.00 0.25
SGMS 140517C00025000 C 05/17/14 25.0 0.00 0.25
SGMS 140517C00030000 C 05/17/14 30.0 0.00 0.25
SGMS 140517P00002500 P 05/17/14 2.5 0.00 0.25
SGMS 140517P00005000 P 05/17/14 5.0 0.00 0.25
SGMS 140517P00007500 P 05/17/14 7.5 0.00 0.30
SGMS 140517P00010000 P 05/17/14 10.0 0.25 0.40
SGMS 140517P00012500 P 05/17/14 12.5 1.40 1.60
SGMS 140517P00015000 P 05/17/14 15.0 3.50 4.00
SGMS 140517P00017500 P 05/17/14 17.5 5.90 6.50
SGMS 140517P00020000 P 05/17/14 20.0 8.40 9.00
SGMS 140517P00022500 P 05/17/14 22.5 10.60 11.80
SGMS 140517P00025000 P 05/17/14 25.0 12.80 14.30
SGMS 140517P00030000 P 05/17/14 30.0 17.80 19.40
SGMS 140719C00007500 C 07/19/14 7.5 3.60 4.40
SGMS 140719C00010000 C 07/19/14 10.0 1.70 2.10
SGMS 140719C00012500 C 07/19/14 12.5 0.65 0.85
SGMS 140719C00015000 C 07/19/14 15.0 0.20 0.40
SGMS 140719C00017500 C 07/19/14 17.5 0.05 0.25
SGMS 140719C00020000 C 07/19/14 20.0 0.00 0.25
SGMS 140719C00022500 C 07/19/14 22.5 0.00 0.25
SGMS 140719C00025000 C 07/19/14 25.0 0.00 0.40
SGMS 140719C00030000 C 07/19/14 30.0 0.00 0.40
SGMS 140719C00035000 C 07/19/14 35.0 0.00 0.40
SGMS 140719P00007500 P 07/19/14 7.5 0.00 0.40
SGMS 140719P00010000 P 07/19/14 10.0 0.40 0.65
SGMS 140719P00012500 P 07/19/14 12.5 1.70 1.85
SGMS 140719P00015000 P 07/19/14 15.0 3.60 4.30
SGMS 140719P00017500 P 07/19/14 17.5 5.70 6.90
SGMS 140719P00020000 P 07/19/14 20.0 8.10 9.30
SGMS 140719P00022500 P 07/19/14 22.5 10.20 12.50
SGMS 140719P00025000 P 07/19/14 25.0 12.70 14.70
SGMS 140719P00030000 P 07/19/14 30.0 17.50 19.70
SGMS 140719P00035000 P 07/19/14 35.0 22.20 25.00
SGMS 141018C00002500 C 10/18/14 2.5 8.30 9.70
SGMS 141018C00005000 C 10/18/14 5.0 5.80 6.90
SGMS 141018C00007500 C 10/18/14 7.5 3.60 4.40
SGMS 141018C00010000 C 10/18/14 10.0 2.00 2.45
SGMS 141018C00012500 C 10/18/14 12.5 1.20 1.30
SGMS 141018C00015000 C 10/18/14 15.0 0.45 0.70
SGMS 141018C00017500 C 10/18/14 17.5 0.15 0.45
SGMS 141018C00020000 C 10/18/14 20.0 0.05 0.35
SGMS 141018C00022500 C 10/18/14 22.5 0.05 0.25
SGMS 141018C00025000 C 10/18/14 25.0 0.05 0.25
SGMS 141018P00002500 P 10/18/14 2.5 0.00 0.25
SGMS 141018P00005000 P 10/18/14 5.0 0.00 0.40
SGMS 141018P00007500 P 10/18/14 7.5 0.00 0.50
SGMS 141018P00010000 P 10/18/14 10.0 0.70 0.90
SGMS 141018P00012500 P 10/18/14 12.5 2.10 2.35
SGMS 141018P00015000 P 10/18/14 15.0 3.70 4.60
SGMS 141018P00017500 P 10/18/14 17.5 5.80 7.00
SGMS 141018P00020000 P 10/18/14 20.0 8.20 9.40
SGMS 141018P00022500 P 10/18/14 22.5 10.80 12.50
SGMS 141018P00025000 P 10/18/14 25.0 13.00 14.70

OPRA data is delayed 15 minutes.