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 (2017-02-03)Premium Content

Scientific Games Corporation (SGMS)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SGMS 170421C00001000 C 04/21/17 1.0 21.20 22.40
SGMS 170421C00002000 C 04/21/17 2.0 18.80 23.40
SGMS 170421C00003000 C 04/21/17 3.0 17.90 22.40
SGMS 170421C00004000 C 04/21/17 4.0 16.90 21.10
SGMS 170421C00005000 C 04/21/17 5.0 17.20 18.40
SGMS 170421C00006000 C 04/21/17 6.0 14.90 19.40
SGMS 170421C00007000 C 04/21/17 7.0 15.20 18.30
SGMS 170421C00008000 C 04/21/17 8.0 14.10 15.40
SGMS 170421C00009000 C 04/21/17 9.0 13.20 14.40
SGMS 170421C00010000 C 04/21/17 10.0 12.20 13.30
SGMS 170421C00011000 C 04/21/17 11.0 11.20 12.30
SGMS 170421C00012000 C 04/21/17 12.0 10.20 11.50
SGMS 170421C00013000 C 04/21/17 13.0 9.30 10.30
SGMS 170421C00014000 C 04/21/17 14.0 8.30 9.30
SGMS 170421C00015000 C 04/21/17 15.0 7.40 8.20
SGMS 170421C00016000 C 04/21/17 16.0 6.80 7.30
SGMS 170421C00017000 C 04/21/17 17.0 5.80 6.20
SGMS 170421C00018000 C 04/21/17 18.0 4.80 5.20
SGMS 170421C00019000 C 04/21/17 19.0 3.40 4.40
SGMS 170421C00020000 C 04/21/17 20.0 2.85 3.40
SGMS 170421C00021000 C 04/21/17 21.0 2.10 2.30
SGMS 170421C00022000 C 04/21/17 22.0 1.35 1.50
SGMS 170421C00023000 C 04/21/17 23.0 0.75 0.95
SGMS 170421C00024000 C 04/21/17 24.0 0.40 0.50
SGMS 170421C00025000 C 04/21/17 25.0 0.15 0.25
SGMS 170421C00026000 C 04/21/17 26.0 0.05 0.20
SGMS 170421C00027000 C 04/21/17 27.0 0.00 0.15
SGMS 170421C00028000 C 04/21/17 28.0 0.00 0.10
SGMS 170421C00029000 C 04/21/17 29.0 0.00 0.05
SGMS 170421P00001000 P 04/21/17 1.0 0.00 0.10
SGMS 170421P00002000 P 04/21/17 2.0 0.00 0.10
SGMS 170421P00003000 P 04/21/17 3.0 0.00 0.10
SGMS 170421P00004000 P 04/21/17 4.0 0.00 0.10
SGMS 170421P00005000 P 04/21/17 5.0 0.00 0.10
SGMS 170421P00006000 P 04/21/17 6.0 0.00 0.05
SGMS 170421P00007000 P 04/21/17 7.0 0.00 0.10
SGMS 170421P00008000 P 04/21/17 8.0 0.00 0.10
SGMS 170421P00009000 P 04/21/17 9.0 0.00 0.10
SGMS 170421P00010000 P 04/21/17 10.0 0.00 0.05
SGMS 170421P00011000 P 04/21/17 11.0 0.00 0.10
SGMS 170421P00012000 P 04/21/17 12.0 0.00 0.10
SGMS 170421P00013000 P 04/21/17 13.0 0.00 0.05
SGMS 170421P00014000 P 04/21/17 14.0 0.00 0.05
SGMS 170421P00015000 P 04/21/17 15.0 0.00 0.05
SGMS 170421P00016000 P 04/21/17 16.0 0.00 0.05
SGMS 170421P00017000 P 04/21/17 17.0 0.00 0.05
SGMS 170421P00018000 P 04/21/17 18.0 0.00 0.10
SGMS 170421P00019000 P 04/21/17 19.0 0.00 0.10
SGMS 170421P00020000 P 04/21/17 20.0 0.05 0.15
SGMS 170421P00021000 P 04/21/17 21.0 0.15 0.30
SGMS 170421P00022000 P 04/21/17 22.0 0.40 0.55
SGMS 170421P00023000 P 04/21/17 23.0 0.75 0.95
SGMS 170421P00024000 P 04/21/17 24.0 1.35 1.60
SGMS 170421P00025000 P 04/21/17 25.0 2.00 2.35
SGMS 170421P00026000 P 04/21/17 26.0 2.75 3.90
SGMS 170421P00027000 P 04/21/17 27.0 3.20 4.60
SGMS 170421P00028000 P 04/21/17 28.0 4.60 5.50
SGMS 170421P00029000 P 04/21/17 29.0 5.70 6.60
SGMS 170519C00014000 C 05/19/17 14.0 8.50 9.40
SGMS 170519C00015000 C 05/19/17 15.0 7.40 8.70
SGMS 170519C00016000 C 05/19/17 16.0 6.60 7.80
SGMS 170519C00017000 C 05/19/17 17.0 5.70 6.90
SGMS 170519C00018000 C 05/19/17 18.0 5.10 5.50
SGMS 170519C00019000 C 05/19/17 19.0 4.30 4.80
SGMS 170519C00020000 C 05/19/17 20.0 3.50 3.90
SGMS 170519C00021000 C 05/19/17 21.0 2.80 3.20
SGMS 170519C00022000 C 05/19/17 22.0 2.20 2.50
SGMS 170519C00023000 C 05/19/17 23.0 1.65 1.95
SGMS 170519C00024000 C 05/19/17 24.0 1.25 1.50
SGMS 170519C00025000 C 05/19/17 25.0 0.90 1.10
SGMS 170519C00026000 C 05/19/17 26.0 0.65 0.85
SGMS 170519C00027000 C 05/19/17 27.0 0.45 0.60
SGMS 170519C00028000 C 05/19/17 28.0 0.30 0.40
SGMS 170519C00029000 C 05/19/17 29.0 0.20 0.35
SGMS 170519C00030000 C 05/19/17 30.0 0.10 0.25
SGMS 170519P00014000 P 05/19/17 14.0 0.05 0.15
SGMS 170519P00015000 P 05/19/17 15.0 0.05 0.15
SGMS 170519P00016000 P 05/19/17 16.0 0.10 0.25
SGMS 170519P00017000 P 05/19/17 17.0 0.15 0.35
SGMS 170519P00018000 P 05/19/17 18.0 0.25 0.45
SGMS 170519P00019000 P 05/19/17 19.0 0.40 0.55
SGMS 170519P00020000 P 05/19/17 20.0 0.60 0.80
SGMS 170519P00021000 P 05/19/17 21.0 0.90 1.05
SGMS 170519P00022000 P 05/19/17 22.0 1.25 1.40
SGMS 170519P00023000 P 05/19/17 23.0 1.65 1.90
SGMS 170519P00024000 P 05/19/17 24.0 2.25 2.50
SGMS 170519P00025000 P 05/19/17 25.0 2.80 3.10
SGMS 170519P00026000 P 05/19/17 26.0 3.50 3.90
SGMS 170519P00027000 P 05/19/17 27.0 4.30 4.70
SGMS 170519P00028000 P 05/19/17 28.0 5.10 5.50
SGMS 170519P00029000 P 05/19/17 29.0 6.00 6.40
SGMS 170519P00030000 P 05/19/17 30.0 6.90 7.40
SGMS 170721C00005000 C 07/21/17 5.0 17.10 18.60
SGMS 170721C00006000 C 07/21/17 6.0 14.70 19.10
SGMS 170721C00007000 C 07/21/17 7.0 13.70 18.00
SGMS 170721C00008000 C 07/21/17 8.0 12.70 17.20
SGMS 170721C00009000 C 07/21/17 9.0 11.80 16.20
SGMS 170721C00010000 C 07/21/17 10.0 12.50 14.00
SGMS 170721C00011000 C 07/21/17 11.0 11.20 12.40
SGMS 170721C00012000 C 07/21/17 12.0 10.20 11.50
SGMS 170721C00013000 C 07/21/17 13.0 9.60 10.50
SGMS 170721C00014000 C 07/21/17 14.0 8.90 9.60
SGMS 170721C00015000 C 07/21/17 15.0 8.10 8.70
SGMS 170721C00016000 C 07/21/17 16.0 7.10 7.70
SGMS 170721C00017000 C 07/21/17 17.0 6.30 6.90
SGMS 170721C00018000 C 07/21/17 18.0 5.60 6.00
SGMS 170721C00019000 C 07/21/17 19.0 4.80 5.20
SGMS 170721C00020000 C 07/21/17 20.0 4.10 4.50
SGMS 170721C00021000 C 07/21/17 21.0 3.40 3.70
SGMS 170721C00022000 C 07/21/17 22.0 2.85 3.20
SGMS 170721C00023000 C 07/21/17 23.0 2.35 2.65
SGMS 170721C00024000 C 07/21/17 24.0 1.95 2.20
SGMS 170721C00025000 C 07/21/17 25.0 1.55 1.80
SGMS 170721C00026000 C 07/21/17 26.0 1.20 1.45
SGMS 170721C00027000 C 07/21/17 27.0 0.95 1.20
SGMS 170721C00028000 C 07/21/17 28.0 0.75 0.95
SGMS 170721C00029000 C 07/21/17 29.0 0.55 0.75
SGMS 170721C00030000 C 07/21/17 30.0 0.45 0.60
SGMS 170721C00031000 C 07/21/17 31.0 0.35 0.50
SGMS 170721C00032000 C 07/21/17 32.0 0.25 0.40
SGMS 170721C00033000 C 07/21/17 33.0 0.15 0.35
SGMS 170721P00005000 P 07/21/17 5.0 0.00 0.15
SGMS 170721P00006000 P 07/21/17 6.0 0.00 0.15
SGMS 170721P00007000 P 07/21/17 7.0 0.00 0.10
SGMS 170721P00008000 P 07/21/17 8.0 0.00 0.15
SGMS 170721P00009000 P 07/21/17 9.0 0.00 0.20
SGMS 170721P00010000 P 07/21/17 10.0 0.00 0.15
SGMS 170721P00011000 P 07/21/17 11.0 0.05 0.20
SGMS 170721P00012000 P 07/21/17 12.0 0.05 0.20
SGMS 170721P00013000 P 07/21/17 13.0 0.10 0.25
SGMS 170721P00014000 P 07/21/17 14.0 0.15 0.35
SGMS 170721P00015000 P 07/21/17 15.0 0.20 0.45
SGMS 170721P00016000 P 07/21/17 16.0 0.30 0.55
SGMS 170721P00017000 P 07/21/17 17.0 0.45 0.65
SGMS 170721P00018000 P 07/21/17 18.0 0.60 0.85
SGMS 170721P00019000 P 07/21/17 19.0 0.85 1.05
SGMS 170721P00020000 P 07/21/17 20.0 1.15 1.30
SGMS 170721P00021000 P 07/21/17 21.0 1.50 1.65
SGMS 170721P00022000 P 07/21/17 22.0 1.85 2.05
SGMS 170721P00023000 P 07/21/17 23.0 2.35 2.55
SGMS 170721P00024000 P 07/21/17 24.0 2.90 3.10
SGMS 170721P00025000 P 07/21/17 25.0 3.40 3.80
SGMS 170721P00026000 P 07/21/17 26.0 4.00 4.40
SGMS 170721P00027000 P 07/21/17 27.0 4.80 5.20
SGMS 170721P00028000 P 07/21/17 28.0 5.50 6.10
SGMS 170721P00029000 P 07/21/17 29.0 6.30 6.80
SGMS 170721P00030000 P 07/21/17 30.0 7.20 7.70
SGMS 170721P00031000 P 07/21/17 31.0 8.10 8.60
SGMS 170721P00032000 P 07/21/17 32.0 9.00 9.50
SGMS 170721P00033000 P 07/21/17 33.0 9.90 10.40
SGMS 171020C00011000 C 10/20/17 11.0 11.70 12.70
SGMS 171020C00012000 C 10/20/17 12.0 10.80 12.80
SGMS 171020C00013000 C 10/20/17 13.0 9.90 11.30
SGMS 171020C00014000 C 10/20/17 14.0 8.50 10.80
SGMS 171020C00015000 C 10/20/17 15.0 8.50 9.20
SGMS 171020C00016000 C 10/20/17 16.0 7.80 8.40
SGMS 171020C00017000 C 10/20/17 17.0 7.10 7.60
SGMS 171020C00018000 C 10/20/17 18.0 6.40 6.90
SGMS 171020C00019000 C 10/20/17 19.0 5.70 6.10
SGMS 171020C00020000 C 10/20/17 20.0 5.00 5.50
SGMS 171020C00021000 C 10/20/17 21.0 4.40 4.90
SGMS 171020C00022000 C 10/20/17 22.0 3.90 4.20
SGMS 171020C00023000 C 10/20/17 23.0 3.40 3.80
SGMS 171020C00024000 C 10/20/17 24.0 3.00 3.30
SGMS 171020C00025000 C 10/20/17 25.0 2.55 2.95
SGMS 171020C00026000 C 10/20/17 26.0 2.25 2.60
SGMS 171020C00027000 C 10/20/17 27.0 1.90 2.25
SGMS 171020C00028000 C 10/20/17 28.0 1.60 1.95
SGMS 171020C00029000 C 10/20/17 29.0 1.45 1.70
SGMS 171020C00030000 C 10/20/17 30.0 1.25 1.50
SGMS 171020C00031000 C 10/20/17 31.0 1.05 1.30
SGMS 171020C00032000 C 10/20/17 32.0 0.90 1.15
SGMS 171020C00033000 C 10/20/17 33.0 0.75 1.00
SGMS 171020P00011000 P 10/20/17 11.0 0.15 0.45
SGMS 171020P00012000 P 10/20/17 12.0 0.25 0.55
SGMS 171020P00013000 P 10/20/17 13.0 0.35 0.65
SGMS 171020P00014000 P 10/20/17 14.0 0.45 0.75
SGMS 171020P00015000 P 10/20/17 15.0 0.60 0.90
SGMS 171020P00016000 P 10/20/17 16.0 0.80 1.05
SGMS 171020P00017000 P 10/20/17 17.0 1.05 1.25
SGMS 171020P00018000 P 10/20/17 18.0 1.30 1.60
SGMS 171020P00019000 P 10/20/17 19.0 1.60 1.85
SGMS 171020P00020000 P 10/20/17 20.0 1.95 2.25
SGMS 171020P00021000 P 10/20/17 21.0 2.35 2.60
SGMS 171020P00022000 P 10/20/17 22.0 2.85 3.10
SGMS 171020P00023000 P 10/20/17 23.0 3.30 3.60
SGMS 171020P00024000 P 10/20/17 24.0 3.90 4.20
SGMS 171020P00025000 P 10/20/17 25.0 4.40 4.80
SGMS 171020P00026000 P 10/20/17 26.0 5.00 5.40
SGMS 171020P00027000 P 10/20/17 27.0 5.70 6.10
SGMS 171020P00028000 P 10/20/17 28.0 6.40 6.90
SGMS 171020P00029000 P 10/20/17 29.0 7.20 7.60
SGMS 171020P00030000 P 10/20/17 30.0 7.90 8.40
SGMS 171020P00031000 P 10/20/17 31.0 8.80 9.20
SGMS 171020P00032000 P 10/20/17 32.0 9.60 10.20
SGMS 171020P00033000 P 10/20/17 33.0 10.40 10.90
SGMS 180119C00003000 C 01/19/18 3.0 19.40 20.40
SGMS 180119C00005000 C 01/19/18 5.0 17.40 18.50
SGMS 180119C00008000 C 01/19/18 8.0 14.60 15.60
SGMS 180119C00010000 C 01/19/18 10.0 12.80 13.80
SGMS 180119C00012000 C 01/19/18 12.0 11.00 12.00
SGMS 180119C00015000 C 01/19/18 15.0 9.00 9.40
SGMS 180119C00017000 C 01/19/18 17.0 7.50 8.00
SGMS 180119C00020000 C 01/19/18 20.0 5.80 6.20
SGMS 180119C00022000 C 01/19/18 22.0 4.70 5.10
SGMS 180119C00025000 C 01/19/18 25.0 3.40 3.80
SGMS 180119C00030000 C 01/19/18 30.0 1.85 2.30
SGMS 180119C00035000 C 01/19/18 35.0 0.95 1.40
SGMS 180119P00003000 P 01/19/18 3.0 0.00 0.25
SGMS 180119P00005000 P 01/19/18 5.0 0.00 0.25
SGMS 180119P00008000 P 01/19/18 8.0 0.10 0.35
SGMS 180119P00010000 P 01/19/18 10.0 0.25 0.55
SGMS 180119P00012000 P 01/19/18 12.0 0.45 0.80
SGMS 180119P00015000 P 01/19/18 15.0 1.00 1.25
SGMS 180119P00017000 P 01/19/18 17.0 1.45 1.80
SGMS 180119P00020000 P 01/19/18 20.0 2.60 2.95
SGMS 180119P00022000 P 01/19/18 22.0 3.50 3.90
SGMS 180119P00025000 P 01/19/18 25.0 5.20 5.60
SGMS 180119P00030000 P 01/19/18 30.0 8.60 9.00
SGMS 180119P00035000 P 01/19/18 35.0 12.70 13.10
SGMS 190118C00003000 C 01/18/19 3.0 19.10 20.60
SGMS 190118C00005000 C 01/18/19 5.0 17.30 20.20
SGMS 190118C00008000 C 01/18/19 8.0 14.90 16.40
SGMS 190118C00010000 C 01/18/19 10.0 13.30 14.80
SGMS 190118C00012000 C 01/18/19 12.0 12.60 13.40
SGMS 190118C00015000 C 01/18/19 15.0 10.60 11.20
SGMS 190118C00017000 C 01/18/19 17.0 9.30 10.10
SGMS 190118C00020000 C 01/18/19 20.0 7.80 8.60
SGMS 190118C00022000 C 01/18/19 22.0 7.00 7.70
SGMS 190118C00025000 C 01/18/19 25.0 5.80 6.60
SGMS 190118C00030000 C 01/18/19 30.0 4.20 4.90
SGMS 190118C00035000 C 01/18/19 35.0 3.00 3.80
SGMS 190118P00003000 P 01/18/19 3.0 0.05 0.30
SGMS 190118P00005000 P 01/18/19 5.0 0.20 0.50
SGMS 190118P00008000 P 01/18/19 8.0 0.60 1.00
SGMS 190118P00010000 P 01/18/19 10.0 0.95 1.50
SGMS 190118P00012000 P 01/18/19 12.0 1.45 2.00
SGMS 190118P00015000 P 01/18/19 15.0 2.45 2.95
SGMS 190118P00017000 P 01/18/19 17.0 3.20 3.70
SGMS 190118P00020000 P 01/18/19 20.0 4.60 5.20
SGMS 190118P00022000 P 01/18/19 22.0 5.70 6.30
SGMS 190118P00025000 P 01/18/19 25.0 7.40 7.80
SGMS 190118P00030000 P 01/18/19 30.0 10.80 11.50
SGMS 190118P00035000 P 01/18/19 35.0 14.60 15.30

OPRA data is delayed 15 minutes.