$9.63 +0.05 (0.52%) Scientific Games Corp - NASDAQ

Oct. 30, 2014 | 04:00 PM
Last Trade: 9.63
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.05 (0.52%)
Prev Close: 9.58
Open: 9.50
Bid: 9.62
Ask: 9.63
Options:

Call Options: SGMS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 SGMS1422K3 6.30 0.00 6.20 187.0 7.10 35.0 0.0 0
4.00 SGMS1422K4 5.10 0.00 5.20 274.0 6.10 87.0 0.0 0
5.00 SGMS1422K5 4.30 0.00 4.30 232.0 5.00 67.0 0.0 0
6.00 SGMS1422K6 3.30 0.00 3.30 376.0 4.10 36.0 0.0 0
7.00 SGMS1422K7 2.45 0.00 2.45 548.0 3.20 106.0 0.0 0
8.00 SGMS1422K8 1.85 0.00 1.85 571.0 2.30 15.0 0.0 0
9.00 SGMS1422K9 1.45 -0.10 1.35 337.0 1.75 42.0 30.0 46
10.00 SGMS1422K10 1.00 0.00 0.95 383.0 1.15 23.0 29.0 453
11.00 SGMS1422K11 0.70 -0.05 0.55 718.0 0.85 35.0 60.0 267
12.00 SGMS1422K12 0.50 0.05 0.40 554.0 0.70 81.0 115.0 401
13.00 SGMS1422K13 0.35 -0.05 0.25 553.0 0.55 104.0 50.0 283
14.00 SGMS1422K14 0.10 0.00 0.05 708.0 0.45 70.0 30.0 48
15.00 SGMS1422K15 0.05 0.00 0.05 1337.0 0.40 129.0 0.0 0
16.00 SGMS1422K16 0.25 0.00 0.05 1151.0 0.35 338.0 0.0 0
17.00 SGMS1422K17 0.25 0.00 0.05 1843.0 0.35 775.0 0.0 0
18.00 SGMS1422K18 0.25 0.00 0.05 11.0 0.25 743.0 0.0 0
19.00 SGMS1422K19 0.25 0.00 0.05 2081.0 0.25 672.0 0.0 0
20.00 SGMS1422K20 0.25 0.00 0.00 0.0 0.25 669.0 0.0 0
21.00 SGMS1422K21 0.25 0.00 0.00 0.0 0.25 108.0 0.0 0
25.00 SGMS1422K25 0.25 0.00 0.00 0.0 0.25 110.0 0.0 0

Put Options: SGMS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 SGMS1422W3 0.25 0.00 0.00 0.0 0.25 267.0 0.0 0
4.00 SGMS1422W4 0.25 0.00 0.00 0.0 0.25 263.0 0.0 0
5.00 SGMS1422W5 0.25 0.00 0.00 0.0 0.25 83.0 0.0 0
6.00 SGMS1422W6 0.30 0.00 0.05 10.0 0.35 675.0 0.0 0
7.00 SGMS1422W7 0.10 0.00 0.05 1.0 0.45 86.0 20.0 41
8.00 SGMS1422W8 0.50 0.20 0.30 633.0 0.70 47.0 5.0 191
9.00 SGMS1422W9 0.95 0.05 0.95 195.0 1.15 1.0 321.0 367
10.00 SGMS1422W10 1.55 0.15 1.35 72.0 1.65 64.0 8.0 103
11.00 SGMS1422W11 2.00 0.00 2.00 81.0 2.30 71.0 39.0 58
12.00 SGMS1422W12 2.85 0.00 2.75 177.0 3.20 95.0 22.0 25
13.00 SGMS1422W13 3.40 0.00 3.50 333.0 4.00 94.0 0.0 0
14.00 SGMS1422W14 4.30 0.00 4.40 484.0 4.90 89.0 0.0 0
15.00 SGMS1422W15 5.10 0.00 5.30 379.0 6.10 429.0 0.0 0
16.00 SGMS1422W16 6.10 0.00 6.30 76.0 6.90 138.0 0.0 0
17.00 SGMS1422W17 7.10 0.00 7.20 77.0 7.90 244.0 0.0 0
18.00 SGMS1422W18 8.00 0.00 8.20 244.0 8.90 244.0 0.0 0
19.00 SGMS1422W19 9.00 0.00 9.10 199.0 9.80 66.0 0.0 0
20.00 SGMS1422W20 10.00 0.00 10.10 129.0 10.80 66.0 0.0 0
21.00 SGMS1422W21 10.90 0.00 11.00 247.0 12.10 81.0 0.0 0
25.00 SGMS1422W25 14.80 0.00 15.00 245.0 16.10 90.0 0.0 0