Caesars Entertainment Corp $13.91

up +0.17


19/8/2014 04:00 PM  |  NASDAQ : CZR  
Industries : Leisure / Resorts & Casinos
Last Trade: 13.91
Trade Time: Aug 19 04:00 PM Eastern Daylight Time
Change: 0.17 (1.24 %)
Prev Close: 13.74
Open: 13.80
Bid: 13.91
Ask: 13.92
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 42%
Options:

Call Options: CZR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.50 CZR1422H5.5 7.50 0.00 8.00 190.0 8.70 150.0 0.0 0
6.00 CZR1422H6 6.00 0.00 7.60 28.0 8.10 29.0 0.0 0
6.50 CZR1422H6.5 6.70 0.00 7.10 69.0 7.60 58.0 0.0 0
7.00 CZR1422H7 6.00 0.00 6.60 69.0 7.10 58.0 0.0 0
7.50 CZR1422H7.5 5.60 0.00 6.10 69.0 6.60 58.0 0.0 0
8.00 CZR1422H8 5.10 0.00 5.60 69.0 6.10 69.0 0.0 0
8.50 CZR1422H8.5 4.60 0.00 5.10 69.0 5.60 69.0 0.0 0
9.00 CZR1422H9 4.10 0.00 4.60 40.0 5.40 41.0 0.0 0
9.50 CZR1422H9.5 3.60 0.00 4.10 40.0 4.60 28.0 0.0 0
10.00 CZR1422H10 3.10 0.00 3.60 252.0 4.30 297.0 0.0 0
10.00 CZR1429H10 3.40 0.00 3.60 904.0 4.10 713.0 0.0 0
10.50 CZR1422H10.5 2.70 0.00 3.10 104.0 3.70 174.0 0.0 0
10.50 CZR1429H10.5 3.00 0.00 2.90 917.0 3.80 800.0 0.0 0
11.00 CZR1422H11 2.30 0.00 2.30 653.0 3.20 477.0 0.0 0
11.00 CZR1429H11 2.30 0.00 2.40 653.0 3.30 507.0 0.0 0
11.50 CZR1422H11.5 1.80 0.00 1.55 745.0 2.70 619.0 0.0 0
11.50 CZR1429H11.5 1.90 0.00 1.85 1095.0 2.75 972.0 0.0 0
12.00 CZR1422H12 1.80 0.14 1.80 91.0 2.25 1147.0 10.0 4,002
12.00 CZR1429H12 1.75 -0.05 1.40 1097.0 2.30 987.0 14.0 99
12.50 CZR1422H12.5 1.24 0.00 0.85 1070.0 1.80 1028.0 10.0 47
12.50 CZR1429H12.5 1.25 0.05 1.35 1029.0 1.85 1426.0 10.0 10
13.00 CZR1422H13 1.05 0.30 0.80 1093.0 1.30 1521.0 5.0 1,214
13.00 CZR1429H13 0.75 -0.15 1.00 957.0 1.45 1570.0 50.0 100
13.50 CZR1422H13.5 0.55 0.00 0.45 935.0 0.90 1771.0 37.0 57
13.50 CZR1429H13.5 0.85 0.20 0.65 1198.0 1.00 1415.0 2.0 100
14.00 CZR1422H14 0.20 -0.14 0.20 1282.0 0.35 95.0 15.0 125
14.00 CZR1429H14 0.49 -0.07 0.40 354.0 0.55 236.0 1643.0 47
14.50 CZR1422H14.5 0.15 0.00 0.05 578.0 0.30 2130.0 17.0 30
14.50 CZR1429H14.5 0.25 0.00 0.20 663.0 0.45 372.0 2.0 20
15.00 CZR1422H15 0.10 0.05 0.05 251.0 0.10 163.0 11.0 23
15.00 CZR1429H15 0.20 0.00 0.05 1299.0 0.25 18.0 70.0 70
15.50 CZR1422H15.5 0.25 0.05 0.05 81.0 0.15 403.0 1.0 31
15.50 CZR1429H15.5 0.15 0.05 0.05 108.0 0.30 703.0 2.0 2
16.00 CZR1422H16 1.60 1.35 0.05 56.0 0.15 1034.0 10.0 10
16.00 CZR1429H16 0.10 0.05 0.05 10.0 0.20 467.0 2.0 2
16.50 CZR1422H16.5 0.10 -0.15 0.05 10.0 0.15 1350.0 2.0 2
16.50 CZR1429H16.5 0.10 0.05 0.05 11.0 0.15 305.0 39.0 39
17.00 CZR1422H17 0.20 0.00 0.05 10.0 0.15 511.0 0.0 0
17.00 CZR1429H17 0.25 0.00 0.05 10.0 0.25 1444.0 0.0 0
17.50 CZR1422H17.5 0.20 0.00 0.05 10.0 0.15 429.0 0.0 0
17.50 CZR1429H17.5 0.20 0.00 0.10 10.0 0.15 377.0 0.0 0
18.00 CZR1422H18 0.15 0.00 0.05 10.0 0.15 686.0 0.0 0
18.00 CZR1429H18 0.50 0.25 0.05 10.0 0.15 679.0 1.0 1
18.50 CZR1422H18.5 0.25 0.00 0.05 10.0 0.15 448.0 0.0 0
18.50 CZR1429H18.5 0.20 0.00 0.05 10.0 0.15 782.0 0.0 0
19.00 CZR1422H19 0.15 0.00 0.05 20.0 0.15 607.0 0.0 0
19.00 CZR1429H19 0.25 0.00 0.05 10.0 0.15 782.0 0.0 0
19.50 CZR1422H19.5 0.15 0.00 0.05 10.0 0.15 323.0 0.0 0
19.50 CZR1429H19.5 0.20 0.00 0.05 10.0 0.15 528.0 0.0 0
20.00 CZR1422H20 0.25 0.00 0.05 10.0 0.15 759.0 0.0 0
20.00 CZR1429H20 0.25 0.00 0.05 10.0 0.15 439.0 0.0 0
20.50 CZR1422H20.5 0.15 0.00 0.05 10.0 0.15 693.0 0.0 0
20.50 CZR1429H20.5 0.25 0.00 0.05 10.0 0.15 431.0 0.0 0
21.00 CZR1422H21 0.15 0.00 0.10 10.0 0.15 705.0 0.0 0
21.00 CZR1429H21 0.20 0.00 0.05 10.0 0.15 371.0 0.0 0
21.50 CZR1422H21.5 0.15 0.00 0.05 10.0 0.15 212.0 0.0 0
21.50 CZR1429H21.5 0.25 0.00 0.10 10.0 0.15 333.0 0.0 0
22.00 CZR1422H22 0.15 0.00 0.35 10.0 0.15 222.0 0.0 0
22.00 CZR1429H22 0.25 0.00 0.05 10.0 0.10 262.0 0.0 0
22.50 CZR1422H22.5 0.15 0.00 0.45 10.0 0.15 208.0 0.0 0
22.50 CZR1429H22.5 0.15 0.00 0.05 10.0 0.15 328.0 0.0 0
23.00 CZR1422H23 0.15 0.00 0.05 10.0 0.15 222.0 0.0 0
23.00 CZR1429H23 0.25 0.00 0.00 0.0 0.15 328.0 0.0 0
23.50 CZR1422H23.5 0.15 0.00 0.00 0.0 0.15 217.0 0.0 0
23.50 CZR1429H23.5 0.25 0.00 0.00 0.0 0.15 334.0 0.0 0
24.00 CZR1422H24 0.15 0.00 0.00 0.0 0.15 222.0 0.0 0
24.00 CZR1429H24 0.20 0.00 0.00 0.0 0.15 324.0 0.0 0
24.50 CZR1422H24.5 0.15 0.00 0.00 0.0 0.15 217.0 0.0 0
24.50 CZR1429H24.5 0.25 0.00 0.00 0.0 0.15 339.0 0.0 0
25.00 CZR1422H25 0.15 0.00 0.00 0.0 0.15 242.0 0.0 0
25.00 CZR1429H25 0.20 0.00 0.00 0.0 0.15 329.0 0.0 0
25.50 CZR1422H25.5 0.15 0.00 0.00 0.0 0.15 237.0 0.0 0
26.00 CZR1422H26 0.15 0.00 0.00 0.0 0.15 242.0 0.0 0
26.00 CZR1429H26 0.25 0.00 0.00 0.0 0.15 329.0 0.0 0
26.50 CZR1422H26.5 0.15 0.00 0.00 0.0 0.15 266.0 0.0 0
27.00 CZR1422H27 0.15 0.00 0.00 0.0 0.15 508.0 0.0 0
27.00 CZR1429H27 0.20 0.00 0.00 0.0 0.15 768.0 0.0 0

Put Options: CZR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.50 CZR1422T5.5 0.15 0.00 0.00 0.0 0.10 513.0 0.0 0
6.00 CZR1422T6 0.15 0.00 0.00 0.0 0.15 461.0 0.0 0
6.50 CZR1422T6.5 0.15 0.00 0.00 0.0 0.15 443.0 0.0 0
7.00 CZR1422T7 0.15 0.00 0.00 0.0 0.15 336.0 0.0 0
7.50 CZR1422T7.5 0.15 0.00 0.00 0.0 0.15 403.0 0.0 0
8.00 CZR1422T8 0.20 0.00 0.00 0.0 0.15 453.0 0.0 0
8.50 CZR1422T8.5 0.20 0.00 0.00 0.0 0.15 485.0 0.0 0
9.00 CZR1422T9 0.20 0.00 0.00 0.0 0.15 426.0 0.0 0
9.50 CZR1422T9.5 0.20 0.00 0.00 0.0 0.15 486.0 0.0 0
10.00 CZR1422T10 0.10 -0.10 0.05 10.0 0.15 1385.0 35.0 30
10.00 CZR1429T10 0.15 -0.10 0.05 10.0 0.15 1363.0 4.0 5
10.50 CZR1422T10.5 0.15 0.00 0.00 0.0 0.15 429.0 0.0 0
10.50 CZR1429T10.5 0.10 0.00 0.05 37.0 0.15 1428.0 3.0 23
11.00 CZR1422T11 0.15 0.05 0.05 21.0 0.05 100.0 15.0 303
11.00 CZR1429T11 0.15 0.10 0.05 10.0 0.10 5.0 5.0 15
11.50 CZR1422T11.5 0.15 0.05 0.05 10.0 0.05 10.0 5.0 71
11.50 CZR1429T11.5 0.20 0.15 0.05 173.0 0.25 1619.0 5.0 5
12.00 CZR1422T12 0.05 -0.05 0.05 7.0 0.10 181.0 7.0 358
12.00 CZR1429T12 0.20 0.00 0.10 126.0 0.30 2355.0 70.0 73
12.50 CZR1422T12.5 0.15 0.00 0.05 446.0 0.10 5.0 14.0 57
12.50 CZR1429T12.5 1.00 0.75 0.15 413.0 0.45 2503.0 25.0 54
13.00 CZR1422T13 0.20 0.00 0.05 372.0 0.20 434.0 180.0 262
13.00 CZR1429T13 0.65 0.00 0.20 1407.0 0.70 2404.0 1.0 16
13.50 CZR1422T13.5 0.29 -0.11 0.20 28.0 0.40 1754.0 23.0 156
13.50 CZR1429T13.5 0.55 0.00 0.35 1018.0 0.85 2064.0 2.0 26
14.00 CZR1422T14 0.45 -0.15 0.40 28.0 0.60 847.0 22.0 97
14.00 CZR1429T14 1.10 0.35 0.60 28.0 1.15 1765.0 20.0 35
14.50 CZR1422T14.5 0.85 0.00 0.60 907.0 1.20 1151.0 17.0 25
14.50 CZR1429T14.5 1.35 0.30 0.85 47.0 1.45 1245.0 5.0 15
15.00 CZR1422T15 1.35 0.10 0.95 646.0 1.70 788.0 2.0 24
15.00 CZR1429T15 0.50 -0.80 1.20 133.0 1.65 1036.0 10.0 10
15.50 CZR1422T15.5 1.85 0.25 1.35 653.0 1.95 511.0 1.0 15
15.50 CZR1429T15.5 2.45 0.60 1.70 50.0 2.10 756.0 2.0 20
16.00 CZR1422T16 2.05 0.00 1.80 1145.0 2.80 789.0 0.0 0
16.00 CZR1429T16 3.10 0.90 1.95 725.0 2.55 537.0 6.0 6
16.50 CZR1422T16.5 2.60 0.00 2.20 1156.0 3.20 684.0 0.0 0
16.50 CZR1429T16.5 2.80 0.00 2.60 64.0 3.20 488.0 0.0 0
17.00 CZR1422T17 3.00 0.00 2.80 445.0 3.50 450.0 0.0 0
17.00 CZR1429T17 3.10 0.00 2.85 384.0 3.80 388.0 0.0 0
17.50 CZR1422T17.5 1.83 -1.57 3.30 697.0 4.00 568.0 4.0 4
17.50 CZR1429T17.5 3.30 0.00 3.30 405.0 4.00 371.0 0.0 0
18.00 CZR1422T18 3.90 0.00 3.70 411.0 4.50 405.0 0.0 0
18.00 CZR1429T18 4.00 0.00 3.80 379.0 4.80 382.0 0.0 0
18.50 CZR1422T18.5 4.40 0.00 4.20 422.0 5.00 413.0 0.0 0
18.50 CZR1429T18.5 4.40 0.00 4.20 379.0 5.40 407.0 0.0 0
19.00 CZR1422T19 4.80 0.00 4.70 356.0 5.40 192.0 0.0 0
19.00 CZR1429T19 5.10 0.00 4.90 407.0 5.50 365.0 0.0 0
19.50 CZR1422T19.5 5.50 0.00 5.40 90.0 5.90 161.0 0.0 0
19.50 CZR1429T19.5 5.10 0.00 5.40 384.0 6.00 391.0 0.0 0
20.00 CZR1422T20 5.80 0.00 5.90 76.0 6.40 68.0 0.0 0
20.00 CZR1429T20 6.00 0.00 5.80 379.0 6.50 383.0 0.0 0
20.50 CZR1422T20.5 6.50 0.00 6.40 80.0 6.90 78.0 0.0 0
20.50 CZR1429T20.5 6.50 0.00 6.30 377.0 7.00 382.0 0.0 0
21.00 CZR1422T21 6.80 0.00 6.70 80.0 7.50 70.0 0.0 0
21.00 CZR1429T21 6.80 0.00 6.70 280.0 7.50 194.0 0.0 0
21.50 CZR1422T21.5 7.40 0.00 7.40 48.0 7.90 44.0 0.0 0
21.50 CZR1429T21.5 7.20 0.00 7.20 280.0 8.00 196.0 0.0 0
22.00 CZR1422T22 7.90 0.00 7.90 48.0 8.40 44.0 0.0 0
22.00 CZR1429T22 7.70 0.00 8.00 57.0 8.40 150.0 0.0 0
22.50 CZR1422T22.5 8.40 0.00 8.40 48.0 8.90 44.0 0.0 0
22.50 CZR1429T22.5 8.10 0.00 8.40 237.0 8.90 135.0 0.0 0
23.00 CZR1422T23 8.90 0.00 8.90 48.0 9.40 44.0 0.0 0
23.00 CZR1429T23 8.90 0.00 9.00 61.0 9.40 186.0 0.0 0
23.50 CZR1422T23.5 8.70 0.00 9.40 48.0 9.90 44.0 0.0 0
23.50 CZR1429T23.5 9.00 0.00 9.40 206.0 10.00 213.0 0.0 0
24.00 CZR1422T24 9.30 0.00 9.90 48.0 10.40 44.0 0.0 0
24.00 CZR1429T24 10.00 0.00 9.90 75.0 10.50 75.0 0.0 0
24.50 CZR1422T24.5 10.40 0.00 9.90 20.0 10.90 95.0 0.0 0
24.50 CZR1429T24.5 10.50 0.00 10.40 75.0 11.00 75.0 0.0 0
25.00 CZR1422T25 10.90 0.00 10.10 10.0 11.40 95.0 0.0 0
25.00 CZR1429T25 11.00 0.00 10.90 75.0 11.50 75.0 0.0 0
25.50 CZR1422T25.5 11.30 0.00 11.30 48.0 11.90 72.0 0.0 0
26.00 CZR1422T26 11.80 0.00 11.80 48.0 12.40 44.0 0.0 0
26.00 CZR1429T26 11.90 0.00 11.90 48.0 12.50 64.0 0.0 0
26.50 CZR1422T26.5 12.30 0.00 12.30 48.0 12.90 44.0 0.0 0
27.00 CZR1422T27 12.90 0.00 12.40 591.0 13.50 214.0 0.0 0
27.00 CZR1429T27 12.90 0.00 12.90 594.0 13.50 224.0 0.0 0
Trading Center