Caesars Entertainment Corp $16.90

down -0.20


11/7/2014 04:25 PM  |  NASDAQ : CZR  
Industries : Leisure / Resorts & Casinos
Last Trade: 16.90
Trade Time: Jul 11 04:25 PM Eastern Daylight Time
Change: -0.20 (-1.17 %)
Prev Close: 17.10
Open: 17.04
Bid: 16.90
Ask: 16.91
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CZR Trend Analysis - it has underperformed the S&P 500 by 12%
Options:

Call Options: CZR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 CZR1419G8 7.50 0.00 8.20 57.0 9.60 57.0 0.0 0
9.00 CZR1419G9 7.60 0.00 6.90 163.0 9.20 210.0 0.0 0
10.00 CZR1419G10 6.60 0.00 6.60 211.0 7.10 224.0 0.0 0
10.50 CZR1419G10.5 0.00 0.00 6.00 108.0 6.60 93.0 0.0 0
11.00 CZR1419G11 5.60 0.00 5.60 211.0 6.10 223.0 0.0 0
11.00 CZR1425G11 4.10 0.00 4.70 151.0 8.20 166.0 0.0 0
11.50 CZR1419G11.5 0.00 0.00 5.00 108.0 5.60 94.0 0.0 0
11.50 CZR1425G11.5 3.90 0.00 4.10 149.0 7.70 166.0 0.0 0
12.00 CZR1419G12 4.70 0.00 4.70 47.0 5.10 320.0 0.0 0
12.00 CZR1425G12 3.50 0.00 3.60 143.0 6.70 166.0 0.0 0
12.50 CZR1419G12.5 0.00 0.00 4.20 39.0 4.60 100.0 0.0 0
12.50 CZR1425G12.5 2.75 0.00 3.10 701.0 6.20 328.0 0.0 0
13.00 CZR1419G13 3.70 0.00 3.70 119.0 4.10 222.0 0.0 0
13.00 CZR1425G13 2.50 0.00 2.70 636.0 6.30 513.0 0.0 0
13.50 CZR1419G13.5 0.00 0.00 3.20 47.0 3.60 113.0 0.0 0
13.50 CZR1425G13.5 1.75 0.00 2.10 654.0 5.20 555.0 0.0 0
14.00 CZR1419G14 2.75 0.00 2.70 219.0 3.10 273.0 0.0 0
14.00 CZR1425G14 1.20 0.00 1.60 674.0 4.70 489.0 0.0 0
14.50 CZR1419G14.5 0.00 0.00 2.20 75.0 2.60 105.0 0.0 0
14.50 CZR1425G14.5 1.15 0.00 1.25 917.0 4.90 659.0 0.0 0
15.00 CZR1419G15 1.85 0.00 1.70 542.0 2.10 416.0 0.0 0
15.00 CZR1425G15 0.25 0.00 0.95 947.0 3.70 841.0 0.0 0
15.50 CZR1419G15.5 1.40 0.00 1.30 434.0 1.60 379.0 0.0 0
15.50 CZR1425G15.5 0.65 0.00 0.75 1077.0 2.15 738.0 0.0 0
16.00 CZR1419G16 1.00 0.00 0.90 474.0 1.15 354.0 0.0 0
16.00 CZR1425G16 1.25 0.00 1.00 284.0 1.70 944.0 0.0 0
16.50 CZR1419G16.5 0.65 0.00 0.55 471.0 0.75 183.0 14.0 0
16.50 CZR1425G16.5 0.90 0.00 0.75 166.0 1.05 185.0 0.0 0
17.00 CZR1419G17 0.35 -0.15 0.30 204.0 0.45 595.0 43.0 174
17.00 CZR1425G17 0.60 0.00 0.45 396.0 0.70 136.0 10.0 1,700
17.50 CZR1419G17.5 0.00 0.00 0.10 657.0 0.25 331.0 0.0 0
17.50 CZR1425G17.5 0.65 0.30 0.25 314.0 0.55 119.0 3.0 9
18.00 CZR1419G18 0.20 0.15 0.05 47.0 0.15 1179.0 40.0 1,372
18.00 CZR1425G18 0.13 0.03 0.10 169.0 0.35 85.0 1.0 11
18.50 CZR1419G18.5 0.00 0.00 0.00 0.0 0.20 1732.0 0.0 0
18.50 CZR1425G18.5 0.15 0.00 0.05 11.0 0.40 659.0 40.0 47
19.00 CZR1419G19 0.10 0.05 0.05 79.0 0.05 1321.0 1.0 506
19.00 CZR1425G19 0.40 0.15 0.05 199.0 0.30 644.0 72.0 386
19.50 CZR1419G19.5 0.00 0.00 0.00 0.0 0.15 1562.0 0.0 0
19.50 CZR1425G19.5 0.10 -0.15 0.05 1.0 0.25 506.0 10.0 10
20.00 CZR1419G20 0.10 -0.10 0.05 688.0 0.15 2718.0 10.0 169
20.00 CZR1425G20 0.25 0.00 0.05 10.0 0.25 240.0 0.0 0
20.50 CZR1419G20.5 0.00 0.00 0.00 0.0 0.15 2059.0 0.0 0
20.50 CZR1425G20.5 0.25 0.00 0.10 10.0 0.30 383.0 0.0 0
21.00 CZR1419G21 0.50 0.30 0.05 10.0 0.15 2682.0 20.0 20
21.00 CZR1425G21 0.25 0.00 0.05 10.0 0.25 218.0 0.0 0
21.50 CZR1419G21.5 0.00 0.00 0.00 0.0 0.15 1501.0 0.0 0
21.50 CZR1425G21.5 0.25 0.00 0.05 10.0 0.25 200.0 0.0 0
22.00 CZR1419G22 0.35 0.20 0.05 10.0 0.15 1522.0 20.0 20
22.00 CZR1425G22 0.25 0.00 0.10 10.0 0.25 226.0 0.0 0
22.50 CZR1419G22.5 0.00 0.00 0.00 0.0 0.15 1505.0 0.0 0
22.50 CZR1425G22.5 0.25 0.00 0.10 10.0 0.25 224.0 0.0 0
23.00 CZR1419G23 0.20 0.00 0.05 10.0 0.15 2679.0 0.0 0
23.00 CZR1425G23 0.25 0.00 0.05 10.0 0.25 132.0 0.0 0
23.50 CZR1419G23.5 0.00 0.00 0.00 0.0 0.15 2070.0 0.0 0
23.50 CZR1425G23.5 0.25 0.00 0.05 10.0 0.25 135.0 0.0 0
24.00 CZR1419G24 0.25 0.00 0.05 10.0 0.15 2671.0 0.0 0
24.00 CZR1425G24 0.30 0.00 0.05 10.0 0.25 130.0 0.0 0
24.50 CZR1419G24.5 0.00 0.00 0.00 0.0 0.15 1494.0 0.0 0
24.50 CZR1425G24.5 0.25 0.00 0.00 0.0 0.25 131.0 0.0 0
25.00 CZR1419G25 0.15 0.00 0.05 10.0 0.15 1507.0 0.0 0
25.00 CZR1425G25 0.25 0.00 0.00 0.0 0.25 129.0 0.0 0
25.50 CZR1425G25.5 0.25 0.00 0.00 0.0 0.25 116.0 0.0 0
26.00 CZR1419G26 0.25 0.00 0.05 10.0 0.15 1514.0 0.0 0
26.00 CZR1425G26 0.25 0.00 0.00 0.0 0.25 126.0 0.0 0
26.50 CZR1425G26.5 0.25 0.00 0.00 0.0 0.25 141.0 0.0 0
27.00 CZR1419G27 0.25 0.00 0.05 10.0 0.15 1581.0 0.0 0
27.00 CZR1425G27 0.25 0.00 0.00 0.0 0.25 133.0 0.0 0
27.50 CZR1425G27.5 0.25 0.00 0.00 0.0 0.25 127.0 0.0 0
28.00 CZR1419G28 0.25 0.00 0.00 0.0 0.15 1591.0 0.0 0
28.00 CZR1425G28 0.25 0.00 0.00 0.0 0.25 139.0 0.0 0
28.50 CZR1425G28.5 0.25 0.00 0.00 0.0 0.25 133.0 0.0 0
29.00 CZR1419G29 0.25 0.00 0.00 0.0 0.15 1583.0 0.0 0

Put Options: CZR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 CZR1419S8 0.25 0.00 0.00 0.0 0.15 855.0 0.0 0
9.00 CZR1419S9 0.25 0.00 0.00 0.0 0.15 580.0 0.0 0
10.00 CZR1419S10 0.25 0.00 0.00 0.0 0.15 924.0 0.0 0
10.50 CZR1419S10.5 0.00 0.00 0.00 0.0 0.15 829.0 0.0 0
11.00 CZR1419S11 0.20 0.00 0.05 10.0 0.15 915.0 0.0 0
11.00 CZR1425S11 0.25 0.00 0.05 11.0 0.25 133.0 0.0 0
11.50 CZR1419S11.5 0.00 0.00 0.00 0.0 0.15 943.0 0.0 0
11.50 CZR1425S11.5 0.25 0.00 0.05 11.0 0.30 267.0 0.0 0
12.00 CZR1419S12 0.25 0.00 0.05 11.0 0.25 1710.0 0.0 0
12.00 CZR1425S12 0.25 0.00 0.05 11.0 0.25 103.0 0.0 0
12.50 CZR1419S12.5 0.00 0.00 0.00 0.0 0.15 820.0 0.0 0
12.50 CZR1425S12.5 0.25 0.00 0.05 11.0 0.25 282.0 0.0 0
13.00 CZR1419S13 0.20 -0.05 0.05 42.0 0.15 1582.0 2.0 12
13.00 CZR1425S13 0.30 0.00 0.05 33.0 0.25 247.0 0.0 0
13.50 CZR1419S13.5 0.00 0.00 0.00 0.0 0.15 1217.0 0.0 0
13.50 CZR1425S13.5 0.35 0.00 0.05 33.0 0.25 189.0 0.0 0
14.00 CZR1419S14 0.25 0.00 0.05 45.0 0.15 1621.0 0.0 0
14.00 CZR1425S14 0.40 0.00 0.05 33.0 0.35 476.0 0.0 0
14.50 CZR1419S14.5 0.00 0.00 0.00 0.0 0.15 955.0 0.0 0
14.50 CZR1425S14.5 0.05 0.00 0.05 33.0 0.95 957.0 0.0 0
15.00 CZR1419S15 0.05 -0.20 0.05 2.0 0.20 1884.0 88.0 1,080
15.00 CZR1425S15 0.25 0.20 0.10 28.0 0.20 2.0 8.0 53
15.50 CZR1419S15.5 0.00 0.00 0.00 0.0 0.15 331.0 0.0 0
15.50 CZR1425S15.5 0.21 0.06 0.15 410.0 0.40 168.0 200.0 211
16.00 CZR1419S16 0.15 -0.05 0.05 1824.0 0.25 475.0 10.0 150
16.00 CZR1425S16 0.20 0.00 0.20 731.0 0.65 406.0 0.0 0
16.50 CZR1419S16.5 0.25 0.00 0.20 554.0 0.35 44.0 10.0 0
16.50 CZR1425S16.5 0.25 -0.10 0.45 122.0 0.65 83.0 11.0 11
17.00 CZR1419S17 0.50 0.05 0.40 630.0 0.55 177.0 113.0 485
17.00 CZR1425S17 0.47 -0.08 0.60 329.0 0.90 103.0 8.0 30
17.50 CZR1419S17.5 0.00 0.00 0.70 111.0 0.95 502.0 5.0 5
17.50 CZR1425S17.5 0.65 -0.10 0.85 269.0 1.25 435.0 35.0 54
18.00 CZR1419S18 1.25 0.40 1.05 10.0 1.25 3.0 37.0 178
18.00 CZR1425S18 1.10 0.10 1.05 777.0 1.70 463.0 5.0 105
18.50 CZR1419S18.5 0.00 0.00 1.55 88.0 1.85 122.0 0.0 0
18.50 CZR1425S18.5 1.25 -0.05 0.60 1073.0 3.50 463.0 2.0 2
19.00 CZR1419S19 1.50 -0.25 2.05 345.0 2.40 155.0 1.0 23
19.00 CZR1425S19 1.75 0.00 1.80 140.0 3.10 162.0 2.0 2
19.50 CZR1419S19.5 0.00 0.00 2.50 37.0 3.00 92.0 0.0 0
19.50 CZR1425S19.5 0.80 0.00 1.00 844.0 4.10 109.0 0.0 0
20.00 CZR1419S20 2.70 -0.05 3.10 6.0 3.50 28.0 10.0 269
20.00 CZR1425S20 1.40 0.00 1.45 840.0 4.50 108.0 0.0 0
20.50 CZR1419S20.5 3.49 0.00 3.50 44.0 4.00 95.0 14.0 5
20.50 CZR1425S20.5 1.90 0.00 1.95 838.0 5.00 87.0 0.0 0
21.00 CZR1419S21 2.65 -0.95 4.00 249.0 4.60 253.0 2.0 2
21.00 CZR1425S21 2.90 0.00 2.45 826.0 5.50 58.0 0.0 0
21.50 CZR1419S21.5 0.00 0.00 4.50 69.0 5.10 125.0 0.0 0
21.50 CZR1425S21.5 2.75 0.00 2.95 825.0 6.00 58.0 0.0 0
22.00 CZR1419S22 4.70 0.00 5.00 259.0 5.40 223.0 0.0 0
22.00 CZR1425S22 3.20 0.00 3.30 885.0 6.60 140.0 0.0 0
22.50 CZR1419S22.5 0.00 0.00 5.40 97.0 6.00 108.0 0.0 0
22.50 CZR1425S22.5 3.70 0.00 3.80 399.0 7.00 123.0 0.0 0
23.00 CZR1419S23 5.60 0.00 5.90 245.0 6.50 228.0 0.0 0
23.00 CZR1425S23 4.30 0.00 4.40 416.0 8.30 135.0 0.0 0
23.50 CZR1419S23.5 0.00 0.00 6.40 97.0 7.00 108.0 0.0 0
23.50 CZR1425S23.5 4.90 0.00 4.90 406.0 8.80 135.0 0.0 0
24.00 CZR1419S24 6.60 0.00 6.90 244.0 7.50 228.0 0.0 0
24.00 CZR1425S24 5.30 0.00 5.40 406.0 9.30 135.0 0.0 0
24.50 CZR1419S24.5 0.00 0.00 7.40 96.0 8.00 111.0 0.0 0
24.50 CZR1425S24.5 5.80 0.00 5.30 367.0 9.00 83.0 0.0 0
25.00 CZR1419S25 7.50 0.00 7.70 116.0 8.60 112.0 0.0 0
25.00 CZR1425S25 6.00 0.00 6.20 77.0 10.30 79.0 0.0 0
25.50 CZR1425S25.5 6.50 0.00 6.90 20.0 10.40 22.0 0.0 0
26.00 CZR1419S26 8.50 0.00 8.70 116.0 9.60 112.0 0.0 0
26.00 CZR1425S26 6.80 0.00 7.20 77.0 11.30 79.0 0.0 0
26.50 CZR1425S26.5 7.10 0.00 7.80 20.0 11.80 39.0 0.0 0
27.00 CZR1419S27 9.50 0.00 9.80 110.0 11.60 158.0 0.0 0
27.00 CZR1425S27 7.60 0.00 8.10 71.0 12.40 106.0 0.0 0
27.50 CZR1425S27.5 8.10 0.00 8.90 20.0 12.40 22.0 0.0 0
28.00 CZR1419S28 10.40 0.00 10.80 94.0 12.10 150.0 0.0 0
28.00 CZR1425S28 8.60 0.00 9.10 20.0 13.40 43.0 0.0 0
28.50 CZR1425S28.5 9.10 0.00 9.70 20.0 13.90 39.0 0.0 0
29.00 CZR1419S29 11.40 0.00 11.80 94.0 13.10 141.0 0.0 0
Trading Center