Schaeffer's Investment Research

Home Site Map About Us My Account Shopping Cart Help Sign In

Stock Symbol:

Last	Change	% Change	Open	Prev Close	High	Low	Bid	Ask	Volume
International Game Technology
19.44	-0.13	0.66	19.48	19.57	19.75	19.01	18.90	19.99	23072

View By Expiration:
Dec 09 |
Jan 10 |
Apr 10 |
Jan 11 |
Jan 12 |

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				December 2009
12.50	.IGTLV	0	0	0	6.80	7.10	0	0
14.00	.IGTLN	0	0	0	5.40	5.70	0	0
15.00	.IGTLC	4.50	0.70	18.42	4.40	4.60	6	4
16.00	.IGTLP	0	0	0	3.50	3.60	0	0
17.00	.IGTLF	3.84	0	0	2.60	2.75	0	2
18.00	.IGTLG	1.90	0	0	1.80	1.90	0	59
19.00	.IGTLS	1.15	-0.14	-10.85	1.15	1.25	34	1676
20.00	.IGTLD	0.65	-0.10	-13.33	0.65	0.75	165	1166
21.00	.IGTLY	0.32	-0.04	-11.11	0.30	0.40	231	584
22.00	.IGTLH	0.53	0	0	0.10	0.20	0	508
23.00	.IGTLI	0.30	0	0	0	0.10	0	1303
24.00	.IGTLJ	0.15	0	0	0	0.05	0	228
25.00	.IGTLE	0.10	0	0	0	0.05	0	323

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				December 2009
12.50	.IGTXV	0	0	0	0	0.05	0	0
14.00	.IGTXN	0	0	0	0	0.10	0	0
15.00	.IGTXC	0.40	0	0	0.05	0.10	0	235
16.00	.IGTXP	0.55	0	0	0.10	0.15	0	374
17.00	.IGTXF	0.31	0.16	106.67	0.20	0.25	102	2137
18.00	.IGTXG	0.55	0.10	22.22	0.40	0.45	100	1095
19.00	.IGTXS	0.73	0.23	46.00	0.70	0.80	367	560
20.00	.IGTXD	1.30	0	0	1.20	1.30	28	1501
21.00	.IGTXY	2.23	0.38	20.54	1.85	1.95	6	375
22.00	.IGTXH	2.25	0	0	2.65	2.75	0	25
23.00	.IGTXI	3.60	0	0	3.50	3.70	0	136
24.00	.IGTXJ	3.10	0	0	4.50	4.70	0	332
25.00	.IGTXE	0	0	0	5.50	5.70	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2010
2.50	.IGTAZ	0	0	0	16.80	17.10	0	0
5.00	.IGTAA	8.40	0	0	14.30	14.60	0	20
7.50	.IGTAU	13.60	0	0	11.80	12.10	0	15
10.00	.IGTAB	9.50	0.10	1.06	9.30	9.60	15	3196
12.50	.IGTAV	9.71	0	0	6.90	7.10	0	293
14.00	.IGTAN	0	0	0	5.50	5.70	0	0
15.00	.IGTAC	4.30	-1.50	-25.86	4.50	4.70	1	1952
16.00	.IGTAP	0	0	0	3.70	3.80	0	0
17.50	.IGTAW	2.31	-0.65	-21.96	2.50	2.60	20	1589
19.00	.IGTAS	1.55	-0.80	-34.04	1.55	1.65	20	599
20.00	.IGTAD	0.90	-0.23	-20.00	1.05	1.15	1	5396
21.00	.IGTAY	1.00	0	0	0.65	0.75	0	1447
22.50	.IGTAX	0.35	0	0	0.30	0.35	0	2542
24.00	.IGTAJ	0.30	0	0	0.10	0.20	0	474
25.00	.IGTAE	0.10	0	0	0.05	0.10	0	1931
26.00	.IGTAK	0.25	0	0	0	0.10	0	107
30.00	.IGXAF	0.05	0	0	0	0.05	0	603
35.00	.IGXAG	0	0	0	0	0.05	0	352
40.00	.IGXAH	0.05	0	0	0	0.05	0	1404
45.00	.IGXAI	0	0	0	0	0.05	0	0
50.00	.IGXAJ	0.05	0	0	0	0.05	0	990
60.00	.IGXAL	0	0	0	0	0.05	0	469

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2010
2.50	.IGTMZ	0	0	0	0	0.05	0	164
5.00	.IGTMA	0.05	0	0	0	0.05	0	257
7.50	.IGTMU	0.05	0	0	0	0.05	0	935
10.00	.IGTMB	0.05	0	0	0	0.05	0	1388
12.50	.IGTMV	0.20	0	0	0.05	0.10	0	1398
14.00	.IGTMN	0.11	0	0	0.10	0.15	0	250
15.00	.IGTMC	0.15	0	0	0.20	0.25	0	2050
16.00	.IGTMP	0.35	0.12	52.17	0.30	0.40	75	695
17.50	.IGTMW	0.75	0.05	7.14	0.60	0.70	18	2051
19.00	.IGTMS	1.15	0	0	1.15	1.25	0	872
20.00	.IGTMD	1.65	0	0	1.65	1.75	0	3902
21.00	.IGTMY	2.30	0	0	2.25	2.35	0	1543
22.50	.IGTMX	3.70	1.01	37.55	3.40	3.50	10	639
24.00	.IGTMJ	5.00	0	0	4.70	4.80	0	126
25.00	.IGTME	4.63	0	0	5.60	5.80	0	270
26.00	.IGTMK	5.50	0	0	6.60	6.70	0	15
30.00	.IGXMF	7.70	0	0	10.50	10.70	0	1911
35.00	.IGXMG	14.50	0	0	15.40	15.70	0	111
40.00	.IGXMH	0	0	0	20.40	20.70	0	55
45.00	.IGXMI	0	0	0	25.40	25.70	0	0
50.00	.IGXMJ	0	0	0	30.40	30.70	0	0
60.00	.IGXML	0	0	0	40.40	40.70	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				April 2010
10.00	.IGTDB	0	0	0	9.20	9.60	0	0
12.50	.IGTDV	0	0	0	6.90	7.30	0	0
14.00	.IGTDN	0	0	0	5.60	6.00	0	0
15.00	.IGTDC	6.00	0	0	4.90	5.20	0	77
16.00	.IGTDP	4.00	0	0	4.20	4.40	0	51
17.50	.IGTDW	3.30	0	0	3.20	3.30	0	271
19.00	.IGTDS	2.35	0	0	2.35	2.40	0	548
20.00	.IGTDD	1.60	-0.35	-17.95	1.85	1.95	1	968
21.00	.IGTDY	1.75	0	0	1.40	1.50	0	1399
22.50	.IGTDX	0.90	0	0	0.90	1.00	0	1210
24.00	.IGTDJ	0.98	0	0	0.55	0.65	0	869
25.00	.IGTDE	0.80	0	0	0.40	0.50	0	447
26.00	.IGTDK	0.59	0	0	0.25	0.35	0	960
30.00	.IGXDF	0.15	0	0	0	0.10	0	1445
35.00	.IGXDG	0	0	0	0	0.05	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				April 2010
10.00	.IGTPB	0.15	0	0	0.05	0.15	0	20
12.50	.IGTPV	0.45	0	0	0.25	0.35	0	467
14.00	.IGTPN	0.51	0	0	0.45	0.50	0	103
15.00	.IGTPC	0.55	0	0	0.60	0.70	0	199
16.00	.IGTPP	0.85	0	0	0.85	0.95	0	262
17.50	.IGTPW	1.25	0	0	1.30	1.40	0	817
19.00	.IGTPS	2.00	0	0	1.95	2.05	20	481
20.00	.IGTPD	2.50	0	0	2.45	2.55	0	1823
21.00	.IGTPY	2.65	0	0	3.00	3.20	0	731
22.50	.IGTPX	3.33	0	0	4.00	4.20	0	1283
24.00	.IGTPJ	5.20	0	0	5.20	5.30	0	425
25.00	.IGTPE	6.90	0	0	6.00	6.20	0	357
26.00	.IGTPK	5.40	0	0	6.80	7.10	0	486
30.00	.IGXPF	8.30	0	0	10.50	10.80	0	62
35.00	.IGXPG	0	0	0	15.40	15.80	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2011
2.50	.VGGAZ	7.00	0	0	16.30	17.40	0	0
5.00	.VGGAA	13.50	0	0	13.80	14.90	0	27
7.50	.VGGAU	13.00	0	0	11.40	12.40	0	123
10.00	.VGGAB	11.90	0	0	9.20	10.20	0	313
12.50	.VGGAV	8.60	0	0	7.40	8.00	0	67
15.00	.VGGAC	6.48	0	0	5.70	6.20	0	623
17.50	.VGGAW	4.50	0	0	4.30	4.60	0	655
20.00	.VGGAD	3.10	-0.80	-20.51	3.10	3.40	1	4588
22.50	.VGGAX	2.25	0.35	18.42	2.15	2.45	30	5532
25.00	.VGGAE	1.55	-0.15	-8.82	1.50	1.70	50	882
30.00	.VGGAF	0.70	0	0	0.60	0.80	0	455
35.00	.VGGAG	0.30	0	0	0.20	0.40	0	382

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2011
2.50	.VGGMZ	0.30	0	0	0	0.15	0	87
5.00	.VGGMA	0.10	0	0	0	0.15	0	148
7.50	.VGGMU	0.20	0	0	0.10	0.30	0	97
10.00	.VGGMB	0.65	0	0	0.45	0.60	0	149
12.50	.VGGMV	0.85	0	0	0.95	1.10	0	139
15.00	.VGGMC	1.70	0	0	1.70	1.90	0	1212
17.50	.VGGMW	2.80	0	0	2.70	2.95	0	447
20.00	.VGGMD	4.10	0.10	2.50	3.90	4.30	5	6661
22.50	.VGGMX	6.30	0	0	5.40	5.90	0	295
25.00	.VGGME	7.10	0	0	7.20	7.70	0	402
30.00	.VGGMF	10.10	0	0	11.20	11.90	0	101
35.00	.VGGMG	15.00	0	0	15.80	16.60	0	235

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2012
10.00	.WGGAB	11.40	0	0	9.60	10.50	0	3
12.50	.WGGAV	8.20	4.10	100.00	8.00	8.80	10	0
15.00	.WGGAC	8.70	0	0	6.40	7.30	0	3
17.50	.WGGAW	1.85	0	0	5.20	5.90	0	0
20.00	.WGGAD	4.30	0	0	4.10	4.80	0	29
22.50	.WGGAX	0.79	0	0	3.30	3.80	0	0
25.00	.WGGAE	3.60	0	0	2.65	3.10	0	351
30.00	.WGGAF	1.90	0	0	1.75	2.05	0	638
35.00	.WGGAG	0.05	0	0	0.95	1.30	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2012
10.00	.WGGMB	1.35	0	0	0.90	1.20	0	0
12.50	.WGGMV	1.70	0	0	1.60	1.90	0	0
15.00	.WGGMC	2.55	0	0	2.55	2.90	0	178
17.50	.WGGMW	3.40	0	0	3.70	4.00	0	10
20.00	.WGGMD	5.10	0	0	5.00	5.50	0	359
22.50	.WGGMX	6.20	0	0	6.60	7.10	0	5
25.00	.WGGME	7.30	0	0	8.20	9.00	0	300
30.00	.WGGMF	18.70	0	0	12.10	12.90	0	0
35.00	.WGGMG	23.00	0	0	16.30	17.30	0	0

Podcasting

Videocasting

	Schaeffer's Daily Q&A: What Is Put Selling Nov 20 2009 4:12 PM
Options Stew: A Taste of the Week's Spiciest Pl... View More...

� 2009 Schaeffer's Investment Research, Inc. 5151 Pfeiffer Road, Suite 250, Cincinnati, Ohio 45242
Phone: (800) 448-2080 FAX: (513) 589-3810 Int'l Callers: (513) 589-3800 Email: service@sir-inc.com