International Game Technology $17.03

down -0.08


30/7/2014 04:00 PM  |  NYSE : IGT  
Industries : Computer Software & Services / Multimedia & Graphics Software
Last Trade: 17.03
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: -0.08 (-0.47 %)
Prev Close: 17.11
Open: 17.09
Bid: 17.02
Ask: 17.03
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get IGT Trend Analysis - it has underperformed the S&P 500 by 25%
Options:

Call Options: IGT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 IGT1416H8 8.90 0.00 8.80 2480.0 9.30 509.0 0.0 0
9.00 IGT1416H9 7.90 0.00 7.70 28.0 8.20 10.0 0.0 0
10.00 IGT1416H10 5.60 -1.30 6.80 1716.0 7.20 840.0 2.0 2
11.00 IGT1416H11 5.90 0.00 5.80 750.0 6.20 300.0 0.0 0
12.00 IGT1416H12 5.31 0.31 4.80 1990.0 5.20 910.0 13.0 20
13.00 IGT1416H13 4.00 0.00 3.80 2007.0 4.20 920.0 14.0 12
14.00 IGT1416H14 2.95 -0.05 2.80 2991.0 3.10 56.0 30.0 31
15.00 IGT1416H15 2.00 -0.05 1.80 3340.0 2.15 850.0 2.0 3,467
16.00 IGT1416H16 1.00 -0.15 1.00 1603.0 1.10 96.0 89.0 10,750
17.00 IGT1416H17 0.15 -0.15 0.10 1578.0 0.15 172.0 5243.0 21,189
18.00 IGT1416H18 0.03 0.00 0.05 10.0 0.05 1106.0 63.0 4,878
19.00 IGT1416H19 0.10 0.00 0.05 1.0 0.10 1476.0 3040.0 3,635
20.00 IGT1416H20 0.15 0.10 0.05 59.0 0.05 642.0 182.0 164
21.00 IGT1416H21 0.18 0.13 0.05 16.0 0.05 384.0 1.0 1,015
22.00 IGT1416H22 0.05 0.00 0.05 145.0 0.05 174.0 0.0 0
23.00 IGT1416H23 0.05 0.00 0.05 10.0 0.05 179.0 0.0 0
24.00 IGT1416H24 0.05 0.00 0.00 0.0 0.05 108.0 0.0 0
25.00 IGT1416H25 0.05 0.00 0.00 0.0 0.05 32.0 0.0 0
26.00 IGT1416H26 0.05 0.00 0.00 0.0 0.05 32.0 0.0 0
27.00 IGT1416H27 0.05 0.00 0.00 0.0 0.05 32.0 0.0 0
28.00 IGT1416H28 0.05 0.00 0.00 0.0 0.05 51.0 0.0 0

Put Options: IGT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 IGT1416T8 0.05 0.00 0.00 0.0 0.05 146.0 0.0 0
9.00 IGT1416T9 0.05 0.00 0.00 0.0 0.05 151.0 0.0 0
10.00 IGT1416T10 0.02 -0.03 0.00 0.0 0.05 306.0 2.0 15
11.00 IGT1416T11 0.05 0.00 0.05 10.0 0.05 200.0 0.0 0
12.00 IGT1416T12 0.10 0.05 0.05 10.0 0.05 720.0 10.0 10
13.00 IGT1416T13 0.05 0.00 0.05 2.0 0.05 3769.0 20.0 91,158
14.00 IGT1416T14 0.05 0.00 0.30 14.0 0.05 753.0 10.0 1,536
15.00 IGT1416T15 0.05 0.00 0.05 1.0 0.05 712.0 20.0 9,329
16.00 IGT1416T16 0.05 0.04 0.05 1.0 0.05 1077.0 55.0 1,518
17.00 IGT1416T17 0.10 -0.04 0.05 1351.0 0.20 973.0 918.0 11,276
18.00 IGT1416T18 0.87 0.17 0.85 1132.0 1.20 1402.0 10.0 75
19.00 IGT1416T19 2.00 0.40 1.85 400.0 2.25 276.0 1.0 1
20.00 IGT1416T20 4.20 1.55 2.80 306.0 3.30 269.0 17.0 17
21.00 IGT1416T21 3.60 0.00 3.80 310.0 4.30 280.0 0.0 0
22.00 IGT1416T22 4.60 0.00 4.80 266.0 5.30 251.0 0.0 0
23.00 IGT1416T23 5.60 0.00 5.70 266.0 6.30 266.0 0.0 0
24.00 IGT1416T24 6.50 0.00 6.70 83.0 7.30 86.0 0.0 0
25.00 IGT1416T25 7.60 0.00 7.70 20.0 8.30 20.0 0.0 0
26.00 IGT1416T26 8.40 0.00 8.70 20.0 9.30 20.0 0.0 0
27.00 IGT1416T27 9.50 0.00 9.70 20.0 10.30 20.0 0.0 0
28.00 IGT1416T28 10.40 0.00 10.50 1858.0 11.30 1180.0 0.0 0
Trading Center