$13.75 0.00 (0.00%) Scientific Games Corp - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 13.75
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 13.75
Open: 13.46
Bid: 11.05
Ask: 16.50
Options:

Call Options: SGMS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SGMS1420L1 12.30 0.00 12.30 84.0 13.40 45.0 0.0 0
2.00 SGMS1420L2 11.20 0.00 11.20 16.0 12.40 10.0 0.0 0
3.00 SGMS1420L3 10.20 0.00 10.10 26.0 11.70 26.0 0.0 0
4.00 SGMS1420L4 9.50 0.00 9.50 65.0 10.20 31.0 0.0 0
5.00 SGMS1420L5 8.50 0.00 8.50 86.0 9.10 89.0 0.0 0
6.00 SGMS1420L6 7.50 0.00 7.50 87.0 8.10 89.0 0.0 0
7.00 SGMS1420L7 6.50 0.00 6.50 92.0 7.20 101.0 0.0 0
8.00 SGMS1420L8 5.50 0.00 5.50 93.0 6.20 99.0 0.0 0
9.00 SGMS1420L9 1.93 -2.67 4.60 187.0 5.10 92.0 62.0 101
10.00 SGMS1420L10 4.10 0.00 3.70 360.0 4.20 283.0 15.0 760
11.00 SGMS1420L11 2.43 -0.52 2.95 462.0 3.50 480.0 2.0 480
12.00 SGMS1420L12 1.40 -0.85 2.25 327.0 2.80 548.0 10.0 62
13.00 SGMS1420L13 1.45 -0.20 1.65 13.0 1.90 5.0 1.0 513
14.00 SGMS1420L14 1.34 0.00 1.15 13.0 1.45 4.0 36.0 61
15.00 SGMS1420L15 0.95 0.00 0.75 26.0 1.05 5.0 4019.0 3,603
16.00 SGMS1420L16 0.50 0.00 0.50 170.0 0.85 367.0 0.0 0
17.00 SGMS1420L17 0.55 0.00 0.35 111.0 0.65 348.0 5.0 73
18.00 SGMS1420L18 0.55 0.35 0.20 272.0 0.45 309.0 1.0 7
19.00 SGMS1420L19 0.30 0.15 0.15 47.0 0.40 412.0 1.0 1
20.00 SGMS1420L20 0.10 0.00 0.10 145.0 0.35 687.0 0.0 0
21.00 SGMS1420L21 0.05 0.00 0.05 632.0 0.30 715.0 0.0 0
22.00 SGMS1420L22 0.25 0.00 0.05 10.0 0.25 456.0 0.0 0
23.00 SGMS1420L23 0.25 0.00 0.05 284.0 0.25 507.0 0.0 0
24.00 SGMS1420L24 0.25 0.00 0.00 0.0 0.25 690.0 0.0 0
25.00 SGMS1420L25 0.25 0.00 0.00 0.0 0.25 327.0 0.0 0

Put Options: SGMS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SGMS1420X1 0.25 0.00 0.00 0.0 0.25 363.0 0.0 0
2.00 SGMS1420X2 0.25 0.00 0.05 30.0 0.25 312.0 0.0 0
3.00 SGMS1420X3 0.25 0.00 0.05 30.0 0.25 364.0 0.0 0
4.00 SGMS1420X4 0.25 0.00 0.10 11.0 0.25 363.0 0.0 0
5.00 SGMS1420X5 0.25 0.00 0.05 11.0 0.25 358.0 0.0 0
6.00 SGMS1420X6 0.10 0.00 0.05 11.0 0.10 169.0 20.0 20
7.00 SGMS1420X7 0.15 0.00 0.05 11.0 0.15 316.0 20.0 40
8.00 SGMS1420X8 0.10 0.05 0.05 202.0 0.10 29.0 1.0 268
9.00 SGMS1420X9 0.10 0.00 0.05 527.0 0.20 159.0 8.0 155
10.00 SGMS1420X10 0.30 0.15 0.15 68.0 0.40 692.0 15.0 162
11.00 SGMS1420X11 0.43 0.00 0.35 5.0 0.60 209.0 150.0 319
12.00 SGMS1420X12 1.40 0.90 0.50 454.0 0.75 6.0 10.0 15
13.00 SGMS1420X13 0.95 0.00 0.85 354.0 1.05 5.0 30.0 33
14.00 SGMS1420X14 1.45 0.00 1.35 345.0 1.65 5.0 25.0 25
15.00 SGMS1420X15 1.90 0.00 1.90 519.0 2.35 331.0 0.0 0
16.00 SGMS1420X16 2.55 0.00 2.55 433.0 3.10 375.0 0.0 0
17.00 SGMS1420X17 3.40 0.00 3.40 316.0 3.90 366.0 0.0 0
18.00 SGMS1420X18 6.70 2.50 4.20 392.0 4.80 281.0 16.0 16
19.00 SGMS1420X19 6.00 0.90 5.10 487.0 5.70 318.0 12.0 12
20.00 SGMS1420X20 6.00 0.00 6.00 335.0 6.70 305.0 0.0 0
21.00 SGMS1420X21 7.90 0.90 7.00 320.0 7.60 15.0 12.0 12
22.00 SGMS1420X22 7.90 0.00 7.90 163.0 8.60 123.0 0.0 0
23.00 SGMS1420X23 8.90 0.00 8.90 176.0 9.60 107.0 0.0 0
24.00 SGMS1420X24 9.90 0.00 9.90 196.0 10.50 74.0 0.0 0
25.00 SGMS1420X25 10.80 0.00 10.80 288.0 11.70 210.0 0.0 0