$16.83 -0.04 (-0.24%) International Game Technology - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 16.83
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.04 (-0.24%)
Prev Close: 16.87
Open: 16.84
Bid: 16.83
Ask: 16.85
Options:

Call Options: IGT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 IGT1418J6 8.10 -2.50 10.60 1236.0 11.10 398.0 1.0 1
7.00 IGT1418J7 9.60 0.00 9.60 43.0 10.10 28.0 0.0 0
8.00 IGT1418J8 4.40 -4.30 8.60 43.0 9.10 28.0 10.0 10
9.00 IGT1418J9 7.60 0.00 7.60 43.0 8.10 28.0 0.0 0
10.00 IGT1418J10 6.80 0.10 6.60 1272.0 7.10 1022.0 1.0 13
11.00 IGT1418J11 5.77 0.07 5.60 1496.0 6.10 1055.0 2.0 4
12.00 IGT1418J12 5.00 0.40 4.60 1552.0 5.10 1031.0 4.0 39
13.00 IGT1418J13 3.90 0.10 3.60 1641.0 4.00 783.0 330.0 3,613
14.00 IGT1418J14 2.87 0.22 2.60 1854.0 3.10 1058.0 31.0 1,660
15.00 IGT1418J15 2.00 0.20 1.65 1841.0 2.05 1042.0 5.0 2,924
16.00 IGT1418J16 0.86 0.00 0.80 99.0 1.00 415.0 4.0 4,082
17.00 IGT1418J17 0.10 0.00 0.05 30.0 0.15 61.0 12.0 30,199
18.00 IGT1418J18 0.05 0.00 0.05 2.0 0.10 824.0 8.0 24,277
19.00 IGT1418J19 0.03 -0.12 0.05 1.0 0.15 925.0 10.0 11,218
20.00 IGT1418J20 0.03 -0.02 0.05 3.0 0.05 163.0 3.0 17,886
21.00 IGT1418J21 0.05 0.00 0.05 58.0 0.05 76.0 508.0 373
22.00 IGT1418J22 0.05 0.00 0.05 746.0 0.05 76.0 100.0 140
23.00 IGT1418J23 0.20 0.15 0.05 1.0 0.05 76.0 5.0 63
24.00 IGT1418J24 0.15 0.10 0.05 10.0 0.05 86.0 177.0 174
25.00 IGT1418J25 0.15 0.10 0.05 631.0 0.05 86.0 120.0 120
26.00 IGT1418J26 0.10 0.05 0.05 20.0 0.05 86.0 81.0 81
27.00 IGT1418J27 0.10 0.05 0.05 1.0 0.05 86.0 56.0 56
28.00 IGT1418J28 0.05 0.00 0.05 1.0 0.05 86.0 0.0 0

Put Options: IGT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 IGT1418V6 0.02 -0.03 0.00 0.0 0.05 60.0 10.0 27
7.00 IGT1418V7 0.05 0.00 0.05 32.0 0.05 60.0 0.0 0
8.00 IGT1418V8 0.02 -0.03 0.05 44.0 0.05 60.0 10.0 125
9.00 IGT1418V9 0.12 0.07 0.05 3350.0 0.05 60.0 5.0 15
10.00 IGT1418V10 0.02 -0.03 0.05 36.0 0.05 76.0 5.0 412
11.00 IGT1418V11 0.05 0.00 0.05 10.0 0.05 778.0 13.0 665
12.00 IGT1418V12 0.03 -0.02 0.05 1.0 0.05 76.0 50.0 3,399
13.00 IGT1418V13 0.05 0.00 0.05 4.0 0.05 140.0 4.0 5,760
14.00 IGT1418V14 0.05 0.00 0.05 50.0 0.05 52.0 76.0 5,792
15.00 IGT1418V15 0.05 0.00 0.05 36.0 0.05 52.0 503.0 2,148
16.00 IGT1418V16 0.05 0.00 0.05 4.0 0.05 11.0 4.0 1,251
17.00 IGT1418V17 0.25 0.20 0.10 2582.0 0.40 895.0 2.0 4,286
18.00 IGT1418V18 1.48 0.58 0.95 1771.0 1.40 840.0 24.0 33
19.00 IGT1418V19 2.20 0.30 1.95 1354.0 2.40 509.0 2.0 2
20.00 IGT1418V20 3.00 0.10 2.95 1534.0 3.40 398.0 1.0 15
21.00 IGT1418V21 3.90 0.00 3.90 138.0 4.40 38.0 0.0 0
22.00 IGT1418V22 8.10 3.20 4.90 1537.0 5.40 410.0 1.0 12
23.00 IGT1418V23 5.90 0.00 5.90 28.0 6.40 28.0 0.0 0
24.00 IGT1418V24 6.90 0.00 6.90 38.0 7.40 38.0 0.0 0
25.00 IGT1418V25 7.90 0.00 7.90 379.0 8.40 38.0 0.0 0
26.00 IGT1418V26 8.90 0.00 8.90 77.0 9.40 38.0 0.0 0
27.00 IGT1418V27 9.90 0.00 9.90 77.0 10.40 38.0 0.0 0
28.00 IGT1418V28 10.90 0.00 10.90 1207.0 11.40 138.0 0.0 0