$10.95 -0.43 (-3.78%) Scientific Games Corp - NASDAQ

Sep. 29, 2014 | 04:00 PM
Last Trade: 10.95
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: -0.43 (-3.78%)
Prev Close: 11.38
Open: 11.17
Bid: 10.95
Ask: 10.96
Options:

Call Options: SGMS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 SGMS1418J2.5 8.40 0.00 8.30 208.0 8.90 1217.0 0.0 0
5.00 SGMS1418J5 5.90 0.00 5.80 52.0 6.40 20.0 0.0 0
6.00 SGMS1418J6 5.00 0.00 4.90 87.0 5.40 129.0 0.0 0
7.50 SGMS1418J7.5 4.90 1.40 3.40 122.0 3.90 1456.0 1116.0 1,101
9.00 SGMS1418J9 2.10 0.00 1.95 146.0 2.30 375.0 0.0 0
10.00 SGMS1418J10 1.70 0.25 1.15 282.0 1.35 938.0 2.0 6,324
11.00 SGMS1418J11 0.60 -0.30 0.55 203.0 0.70 391.0 5.0 1,013
12.50 SGMS1418J12.5 0.20 -0.15 0.15 458.0 0.25 386.0 272.0 5,835
14.00 SGMS1418J14 0.20 -0.05 0.05 12.0 0.25 1562.0 45.0 76
15.00 SGMS1418J15 0.05 0.00 0.05 8.0 0.25 1607.0 12.0 1,950
16.00 SGMS1418J16 0.30 0.10 0.05 1174.0 0.20 1690.0 40.0 40
17.50 SGMS1418J17.5 0.03 -0.12 0.05 1095.0 0.30 1757.0 5.0 103
19.00 SGMS1418J19 0.10 0.00 0.05 635.0 0.30 968.0 0.0 0
20.00 SGMS1418J20 0.15 0.00 0.05 148.0 0.25 894.0 0.0 0
21.00 SGMS1418J21 0.10 0.00 0.05 20.0 0.30 968.0 0.0 0
22.50 SGMS1418J22.5 0.15 0.00 0.05 11.0 0.25 572.0 0.0 0
24.00 SGMS1418J24 0.10 0.00 0.00 0.0 0.30 601.0 0.0 0
25.00 SGMS1418J25 0.15 0.00 0.05 31.0 0.25 1554.0 0.0 0

Put Options: SGMS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 SGMS1418V2.5 0.15 0.00 0.00 0.0 0.25 1533.0 0.0 0
5.00 SGMS1418V5 0.10 -0.05 0.05 389.0 0.30 1559.0 100.0 100
6.00 SGMS1418V6 0.15 0.00 0.00 0.0 0.30 999.0 0.0 0
7.50 SGMS1418V7.5 0.05 0.00 0.05 50.0 0.05 556.0 130.0 685
9.00 SGMS1418V9 0.20 0.00 0.05 621.0 0.35 2260.0 0.0 0
10.00 SGMS1418V10 0.20 0.00 0.15 2037.0 0.30 255.0 50.0 1,219
11.00 SGMS1418V11 0.55 -0.05 0.60 500.0 0.70 241.0 80.0 140
12.50 SGMS1418V12.5 1.50 0.00 1.50 1663.0 1.80 88.0 60.0 765
14.00 SGMS1418V14 1.70 -0.95 2.70 1467.0 3.20 314.0 20.0 70
15.00 SGMS1418V15 3.13 -0.47 3.70 1456.0 4.20 304.0 17.0 143
16.00 SGMS1418V16 3.20 -1.30 4.70 1356.0 5.20 256.0 40.0 40
17.50 SGMS1418V17.5 4.70 -1.30 6.10 1456.0 6.70 404.0 38.0 87
19.00 SGMS1418V19 5.70 -1.80 7.60 1282.0 8.10 41.0 40.0 40
20.00 SGMS1418V20 8.20 0.00 8.50 152.0 9.20 131.0 0.0 0
21.00 SGMS1418V21 9.20 0.00 9.60 121.0 10.20 227.0 0.0 0
22.50 SGMS1418V22.5 10.60 0.00 10.80 255.0 12.00 150.0 0.0 0
24.00 SGMS1418V24 12.10 0.00 12.30 447.0 13.50 75.0 0.0 0
25.00 SGMS1418V25 13.20 0.00 13.30 1172.0 14.50 580.0 0.0 0