$9.22 -0.48 (-4.95%) Scientific Games Corp - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 9.22
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.48 (-4.95%)
Prev Close: 9.70
Open: 9.76
Bid: 9.22
Ask: 9.23
Options:

Call Options: SGMS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 SGMS1422K3 6.50 0.00 6.20 87.0 6.80 224.0 0.0 0
4.00 SGMS1422K4 5.50 0.00 5.20 64.0 5.70 202.0 0.0 0
5.00 SGMS1422K5 4.50 0.00 4.20 105.0 4.70 143.0 0.0 0
6.00 SGMS1422K6 3.60 0.00 3.20 114.0 3.80 154.0 0.0 0
7.00 SGMS1422K7 2.65 0.00 2.40 60.0 2.90 237.0 0.0 0
8.00 SGMS1422K8 2.00 0.00 1.70 55.0 2.00 232.0 0.0 0
9.00 SGMS1422K9 1.55 0.00 1.15 83.0 1.35 170.0 2.0 2
10.00 SGMS1422K10 0.90 0.05 0.75 180.0 0.90 81.0 859.0 108
11.00 SGMS1422K11 0.60 0.05 0.50 156.0 0.65 143.0 35.0 149
12.00 SGMS1422K12 0.45 0.00 0.30 319.0 0.45 175.0 50.0 310
13.00 SGMS1422K13 0.29 0.14 0.20 291.0 0.35 277.0 8.0 8
14.00 SGMS1422K14 0.75 0.70 0.10 767.0 0.40 450.0 11.0 18
15.00 SGMS1422K15 0.05 0.00 0.05 888.0 0.35 364.0 0.0 0
16.00 SGMS1422K16 0.30 0.00 0.05 10.0 0.30 355.0 0.0 0
17.00 SGMS1422K17 0.25 0.00 0.05 1843.0 0.25 321.0 0.0 0
18.00 SGMS1422K18 0.25 0.00 0.05 11.0 0.25 323.0 0.0 0
19.00 SGMS1422K19 0.25 0.00 0.05 2081.0 0.25 319.0 0.0 0
20.00 SGMS1422K20 0.25 0.00 0.00 0.0 0.25 303.0 0.0 0
21.00 SGMS1422K21 0.25 0.00 0.00 0.0 0.25 308.0 0.0 0
25.00 SGMS1422K25 0.25 0.00 0.00 0.0 0.25 248.0 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 0.25 313.0 0.0 0
4.00 SGMS1422W4 0.25 0.00 0.00 0.0 0.30 331.0 0.0 0
5.00 SGMS1422W5 0.25 0.00 0.00 0.0 0.25 300.0 0.0 0
6.00 SGMS1422W6 0.25 0.00 0.05 10.0 0.25 298.0 0.0 0
7.00 SGMS1422W7 0.27 0.12 0.05 1446.0 0.45 954.0 10.0 10
8.00 SGMS1422W8 0.50 0.15 0.35 369.0 0.60 106.0 20.0 169
9.00 SGMS1422W9 0.85 0.05 0.80 586.0 1.05 99.0 79.0 233
10.00 SGMS1422W10 1.53 0.38 1.35 690.0 1.65 99.0 61.0 49
11.00 SGMS1422W11 1.80 0.00 2.00 649.0 2.35 35.0 0.0 0
12.00 SGMS1422W12 2.80 0.25 2.75 647.0 3.30 223.0 9.0 5
13.00 SGMS1422W13 3.30 0.00 3.60 634.0 4.10 74.0 0.0 0
14.00 SGMS1422W14 4.20 0.00 4.50 549.0 5.00 56.0 0.0 0
15.00 SGMS1422W15 5.20 0.00 5.40 617.0 6.00 142.0 0.0 0
16.00 SGMS1422W16 6.10 0.00 6.40 339.0 7.00 128.0 0.0 0
17.00 SGMS1422W17 7.10 0.00 7.30 454.0 8.00 129.0 0.0 0
18.00 SGMS1422W18 8.00 0.00 8.40 259.0 9.00 102.0 0.0 0
19.00 SGMS1422W19 9.00 0.00 9.30 263.0 10.00 77.0 0.0 0
20.00 SGMS1422W20 10.00 0.00 10.10 516.0 10.90 86.0 0.0 0
21.00 SGMS1422W21 11.00 0.00 11.00 562.0 11.90 86.0 0.0 0
25.00 SGMS1422W25 15.00 0.00 15.00 542.0 15.90 97.0 0.0 0