Caesars Entertainment Corp $12.61

up +0.21


16/9/2014 05:03 PM  |  NASDAQ : CZR  
Industries : Leisure / Resorts & Casinos
Last Trade: 12.61
Trade Time: Sep 16 05:03 PM Eastern Daylight Time
Change: 0.21 (1.69 %)
Prev Close: 12.40
Open: 12.38
Bid: 12.60
Ask: 12.61
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 67%
Options:

Call Options: CZR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CZR1420I2.5 9.60 0.00 7.70 333.0 10.40 270.0 0.0 0
4.00 CZR1420I4 8.00 0.00 7.10 133.0 8.90 128.0 0.0 0
5.00 CZR1420I5 5.40 0.00 6.90 225.0 7.90 181.0 0.0 0
5.00 CZR1426I5 5.30 0.00 6.90 675.0 7.90 341.0 0.0 0
6.00 CZR1420I6 6.20 0.00 5.90 222.0 6.80 204.0 0.0 0
6.00 CZR1426I6 6.10 0.00 5.90 110.0 7.00 110.0 0.0 0
6.50 CZR1420I6.5 5.60 0.00 5.40 98.0 6.30 98.0 0.0 0
6.50 CZR1426I6.5 5.60 0.00 5.40 116.0 6.40 110.0 0.0 0
7.00 CZR1420I7 5.10 0.00 5.00 98.0 5.80 98.0 0.0 0
7.00 CZR1426I7 4.60 0.00 4.80 165.0 6.00 60.0 0.0 0
7.50 CZR1420I7.5 4.70 0.00 4.50 225.0 5.30 69.0 0.0 0
7.50 CZR1426I7.5 4.20 0.00 4.50 110.0 5.40 123.0 0.0 0
8.00 CZR1420I8 4.20 0.00 4.10 102.0 4.80 21.0 0.0 0
8.00 CZR1426I8 2.20 0.00 4.00 110.0 4.90 123.0 0.0 0
8.50 CZR1420I8.5 3.70 0.00 3.50 101.0 4.30 21.0 0.0 0
8.50 CZR1426I8.5 3.70 0.00 3.50 440.0 4.40 428.0 0.0 0
9.00 CZR1420I9 4.90 1.80 3.10 761.0 3.70 66.0 10.0 11
9.00 CZR1426I9 3.10 0.00 3.10 430.0 4.00 444.0 0.0 0
9.50 CZR1420I9.5 2.70 0.00 2.50 221.0 3.20 71.0 0.0 0
9.50 CZR1426I9.5 2.65 0.00 2.60 436.0 3.40 427.0 0.0 0
10.00 CZR1420I10 2.50 0.25 2.05 805.0 2.70 62.0 1.0 27
10.00 CZR1426I10 2.25 0.00 2.15 450.0 2.85 66.0 0.0 0
10.50 CZR1420I10.5 2.20 0.45 1.60 788.0 2.25 69.0 10.0 5
10.50 CZR1426I10.5 0.80 0.00 0.75 979.0 2.35 359.0 0.0 0
11.00 CZR1420I11 1.50 0.20 1.20 1040.0 1.75 48.0 18.0 35
11.00 CZR1426I11 1.40 0.00 1.15 712.0 1.85 266.0 0.0 0
11.50 CZR1420I11.5 0.85 0.00 0.70 715.0 1.25 147.0 0.0 0
11.50 CZR1426I11.5 1.00 0.00 1.00 1498.0 1.40 267.0 0.0 0
12.00 CZR1420I12 0.60 -0.19 0.50 1104.0 0.80 153.0 10.0 4,500
12.00 CZR1426I12 0.90 0.25 0.75 1032.0 0.95 78.0 13.0 120
12.50 CZR1420I12.5 0.20 -0.08 0.25 1321.0 0.35 28.0 13.0 3,659
12.50 CZR1426I12.5 0.40 0.00 0.40 1601.0 0.65 689.0 1.0 286
13.00 CZR1420I13 0.10 0.00 0.05 1574.0 0.25 654.0 91.0 678
13.00 CZR1426I13 0.34 0.14 0.20 1516.0 0.45 1016.0 1.0 5
13.50 CZR1420I13.5 0.05 0.00 0.05 15.0 0.15 726.0 22.0 116
13.50 CZR1426I13.5 0.05 0.00 0.05 2716.0 0.25 31.0 1.0 23
14.00 CZR1420I14 0.15 0.11 0.05 2.0 0.15 815.0 2.0 7,899
14.00 CZR1426I14 0.25 0.00 0.05 320.0 0.20 847.0 4.0 6
14.50 CZR1420I14.5 0.14 0.04 0.05 10.0 0.15 967.0 154.0 162
14.50 CZR1426I14.5 0.60 0.35 0.10 10.0 0.25 1165.0 2.0 2
15.00 CZR1420I15 0.10 -0.05 0.05 43.0 0.10 921.0 151.0 4,483
15.00 CZR1426I15 0.80 0.55 0.10 10.0 0.25 771.0 1.0 1
15.50 CZR1420I15.5 0.15 0.00 0.05 10.0 0.15 770.0 0.0 0
15.50 CZR1426I15.5 0.25 0.00 0.05 10.0 0.25 743.0 0.0 0
16.00 CZR1420I16 0.15 0.00 0.05 10.0 0.15 720.0 10.0 106
16.00 CZR1426I16 0.25 0.00 0.05 10.0 0.25 782.0 0.0 0
16.50 CZR1420I16.5 0.15 0.00 0.05 10.0 0.15 705.0 0.0 0
16.50 CZR1426I16.5 0.15 0.00 0.05 10.0 0.15 657.0 10.0 20
17.00 CZR1420I17 0.15 0.00 0.05 10.0 0.15 718.0 0.0 0
17.00 CZR1426I17 0.15 0.00 0.05 10.0 0.20 817.0 10.0 10
17.50 CZR1420I17.5 0.15 0.00 0.05 10.0 0.15 1575.0 25.0 460
17.50 CZR1426I17.5 0.15 0.00 0.05 10.0 0.20 698.0 0.0 0
18.00 CZR1420I18 0.15 0.00 0.05 10.0 0.15 287.0 0.0 0
18.00 CZR1426I18 0.20 0.00 0.05 10.0 0.25 686.0 0.0 0
18.50 CZR1420I18.5 0.15 0.00 0.05 10.0 0.20 326.0 0.0 0
18.50 CZR1426I18.5 0.20 0.00 0.05 10.0 0.25 738.0 0.0 0
19.00 CZR1420I19 0.10 -0.05 0.05 10.0 0.20 1656.0 1.0 1,057
19.00 CZR1426I19 0.20 0.00 0.05 10.0 0.25 743.0 0.0 0
19.50 CZR1420I19.5 0.15 0.00 0.00 0.0 0.20 322.0 0.0 0
19.50 CZR1426I19.5 0.20 0.00 0.05 10.0 0.25 266.0 0.0 0
20.00 CZR1420I20 0.07 -0.08 0.05 1.0 0.20 1638.0 30.0 1,166
20.00 CZR1426I20 0.20 0.00 0.05 10.0 0.25 266.0 0.0 0
20.50 CZR1420I20.5 0.15 0.00 0.00 0.0 0.15 321.0 0.0 0
20.50 CZR1426I20.5 0.20 0.00 0.00 0.0 0.25 270.0 0.0 0
21.00 CZR1420I21 0.10 -0.05 0.10 10.0 0.15 1558.0 10.0 89
21.00 CZR1426I21 0.20 0.00 0.00 0.0 0.25 299.0 0.0 0
21.50 CZR1420I21.5 0.15 0.00 0.00 0.0 0.15 355.0 0.0 0
21.50 CZR1426I21.5 0.40 0.00 0.00 0.0 0.25 257.0 0.0 0
22.00 CZR1420I22 0.15 0.00 0.00 0.0 0.15 355.0 0.0 0
22.00 CZR1426I22 0.20 0.00 0.00 0.0 0.25 299.0 0.0 0
22.50 CZR1420I22.5 0.05 0.00 0.05 6.0 0.05 148.0 6.0 117
22.50 CZR1426I22.5 0.20 0.00 0.00 0.0 0.25 264.0 0.0 0
23.00 CZR1426I23 0.20 0.00 0.00 0.0 0.25 265.0 0.0 0
23.50 CZR1426I23.5 0.20 0.00 0.00 0.0 0.25 308.0 0.0 0
24.00 CZR1420I24 0.10 -0.05 0.05 1085.0 0.15 969.0 1.0 71
24.00 CZR1426I24 0.20 0.00 0.00 0.0 0.20 266.0 0.0 0
24.50 CZR1426I24.5 0.15 0.00 0.00 0.0 0.15 384.0 0.0 0
25.00 CZR1420I25 0.60 0.45 0.05 39.0 0.15 702.0 2.0 52
26.00 CZR1420I26 0.75 0.60 0.05 10.0 0.15 926.0 10.0 10
27.00 CZR1420I27 0.45 0.30 0.05 10.0 0.15 861.0 10.0 20
28.00 CZR1420I28 0.45 0.30 0.05 10.0 0.15 892.0 10.0 10
29.00 CZR1420I29 0.15 0.00 0.05 10.0 0.15 749.0 0.0 0
30.00 CZR1420I30 0.70 0.55 0.05 10.0 0.15 864.0 10.0 36
31.00 CZR1420I31 0.15 0.00 0.05 100.0 0.15 795.0 0.0 0
32.00 CZR1420I32 0.15 0.00 0.05 22.0 0.15 920.0 0.0 0

Put Options: CZR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 CZR1420U2.5 0.15 0.00 0.00 0.0 0.15 557.0 0.0 0
4.00 CZR1420U4 0.15 0.00 0.00 0.0 0.15 390.0 0.0 0
5.00 CZR1420U5 0.05 -0.10 0.05 10.0 0.15 879.0 10.0 10
5.00 CZR1426U5 0.15 0.00 0.00 0.0 0.20 547.0 0.0 0
6.00 CZR1420U6 0.15 0.00 0.00 0.0 0.15 371.0 0.0 0
6.00 CZR1426U6 0.15 0.00 0.05 1.0 0.20 268.0 0.0 0
6.50 CZR1420U6.5 0.15 0.00 0.00 0.0 0.15 314.0 0.0 0
6.50 CZR1426U6.5 0.15 0.00 0.05 1.0 0.20 263.0 0.0 0
7.00 CZR1420U7 0.15 0.00 0.00 0.0 0.15 295.0 0.0 0
7.00 CZR1426U7 0.15 0.00 0.05 11.0 0.15 275.0 0.0 0
7.50 CZR1420U7.5 0.35 0.20 0.05 11.0 0.15 924.0 38.0 38
7.50 CZR1426U7.5 0.15 0.00 0.05 10.0 0.15 642.0 0.0 0
8.00 CZR1420U8 0.05 -0.10 0.05 10.0 0.15 642.0 10.0 10
8.00 CZR1426U8 0.15 0.00 0.05 10.0 0.15 726.0 0.0 0
8.50 CZR1420U8.5 0.15 0.00 0.05 10.0 0.15 390.0 0.0 0
8.50 CZR1426U8.5 0.20 0.00 0.05 10.0 0.20 809.0 0.0 0
9.00 CZR1420U9 0.05 0.00 0.05 5.0 0.05 149.0 8.0 673
9.00 CZR1426U9 0.10 -0.10 0.05 11.0 0.20 777.0 8.0 8
9.50 CZR1420U9.5 0.15 0.00 0.05 5.0 0.15 970.0 10.0 10
9.50 CZR1426U9.5 0.15 0.00 0.05 24.0 0.20 562.0 20.0 20
10.00 CZR1420U10 0.15 0.05 0.05 24.0 0.10 1215.0 10.0 902
10.00 CZR1426U10 0.25 0.00 0.05 60.0 0.25 469.0 0.0 0
10.50 CZR1420U10.5 0.25 0.00 0.05 81.0 0.25 1136.0 20.0 20
10.50 CZR1426U10.5 0.10 -0.15 0.05 1167.0 0.25 622.0 2.0 7
11.00 CZR1420U11 0.15 -0.10 0.05 10.0 0.25 2080.0 10.0 190
11.00 CZR1426U11 0.15 0.05 0.10 122.0 0.20 315.0 50.0 8
11.50 CZR1420U11.5 0.05 -0.05 0.05 3.0 0.15 962.0 3.0 92
11.50 CZR1426U11.5 0.25 0.05 0.15 210.0 0.25 1.0 12.0 22
12.00 CZR1420U12 0.20 0.00 0.05 952.0 0.20 1798.0 13.0 236
12.00 CZR1426U12 0.35 0.05 0.25 317.0 0.50 660.0 2.0 152
12.50 CZR1420U12.5 0.25 -0.10 0.20 126.0 0.30 221.0 25.0 1,432
12.50 CZR1426U12.5 0.40 -0.20 0.40 361.0 0.50 69.0 10.0 9
13.00 CZR1420U13 0.71 -0.12 0.45 737.0 0.90 1081.0 18.0 28
13.00 CZR1426U13 1.10 0.25 0.70 54.0 1.10 1003.0 9.0 19
13.50 CZR1420U13.5 1.32 0.22 0.85 102.0 1.30 565.0 1.0 31
13.50 CZR1426U13.5 1.70 0.60 0.95 1397.0 1.55 869.0 4.0 4
14.00 CZR1420U14 1.63 -0.07 1.40 7.0 1.55 29.0 15.0 1,940
14.00 CZR1426U14 1.60 0.00 1.35 1211.0 2.00 729.0 0.0 0
14.50 CZR1420U14.5 1.70 0.00 1.80 11.0 2.10 117.0 0.0 0
14.50 CZR1426U14.5 0.85 0.00 1.85 49.0 2.50 336.0 0.0 0
15.00 CZR1420U15 2.40 -0.20 2.30 195.0 2.60 685.0 10.0 1,210
15.00 CZR1426U15 2.45 -0.10 2.40 42.0 3.00 403.0 1.0 18
15.50 CZR1420U15.5 2.70 0.00 2.70 64.0 3.40 217.0 0.0 0
15.50 CZR1426U15.5 2.60 0.00 2.75 228.0 3.50 244.0 0.0 0
16.00 CZR1420U16 3.80 0.50 3.20 898.0 3.90 732.0 123.0 4,085
16.00 CZR1426U16 3.00 0.00 3.20 256.0 4.00 211.0 0.0 0
16.50 CZR1420U16.5 3.70 0.00 3.70 69.0 4.50 111.0 0.0 0
16.50 CZR1426U16.5 3.50 0.00 3.70 233.0 4.50 231.0 0.0 0
17.00 CZR1420U17 4.20 0.00 4.20 79.0 5.00 99.0 0.0 0
17.00 CZR1426U17 4.00 0.00 4.20 243.0 5.00 289.0 0.0 0
17.50 CZR1420U17.5 5.10 -0.10 4.80 447.0 5.20 690.0 1.0 568
17.50 CZR1426U17.5 4.50 0.00 4.70 130.0 5.50 273.0 0.0 0
18.00 CZR1420U18 5.20 0.00 5.10 98.0 5.80 108.0 0.0 0
18.00 CZR1426U18 5.00 0.00 5.20 73.0 6.00 162.0 0.0 0
18.50 CZR1420U18.5 5.40 0.00 5.70 76.0 6.30 93.0 0.0 0
18.50 CZR1426U18.5 5.40 0.00 5.70 87.0 6.50 153.0 0.0 0
19.00 CZR1420U19 6.00 -0.10 6.20 853.0 7.00 725.0 2.0 132
19.00 CZR1426U19 5.90 0.00 6.10 40.0 7.10 40.0 0.0 0
19.50 CZR1420U19.5 6.70 0.00 6.70 79.0 7.50 99.0 0.0 0
19.50 CZR1426U19.5 6.40 0.00 6.70 40.0 7.60 50.0 0.0 0
20.00 CZR1420U20 7.30 0.10 7.20 877.0 7.80 709.0 41.0 329
20.00 CZR1426U20 6.90 0.00 5.50 684.0 9.70 237.0 0.0 0
20.50 CZR1420U20.5 6.30 0.00 7.10 60.0 8.40 53.0 0.0 0
20.50 CZR1426U20.5 5.80 0.00 5.90 681.0 10.20 212.0 0.0 0
21.00 CZR1420U21 8.08 1.18 7.00 705.0 10.30 254.0 1.0 5
21.00 CZR1426U21 6.30 0.00 6.50 184.0 10.80 52.0 0.0 0
21.50 CZR1420U21.5 6.90 0.00 7.00 68.0 9.30 68.0 0.0 0
21.50 CZR1426U21.5 6.80 0.00 6.90 316.0 11.40 223.0 0.0 0
22.00 CZR1420U22 8.40 0.00 8.00 86.0 11.20 92.0 0.0 0
22.00 CZR1426U22 7.60 0.00 7.50 60.0 11.80 60.0 0.0 0
22.50 CZR1420U22.5 9.95 0.35 9.70 805.0 10.50 655.0 8.0 509
22.50 CZR1426U22.5 7.80 0.00 7.90 37.0 12.40 114.0 0.0 0
23.00 CZR1426U23 8.30 0.00 8.70 87.0 12.80 49.0 0.0 0
23.50 CZR1426U23.5 8.80 0.00 8.90 42.0 13.40 122.0 0.0 0
24.00 CZR1420U24 5.30 -5.70 9.80 670.0 12.40 137.0 25.0 25
24.00 CZR1426U24 9.30 0.00 9.40 60.0 13.90 79.0 0.0 0
24.50 CZR1426U24.5 9.80 0.00 9.90 684.0 14.40 471.0 0.0 0
25.00 CZR1420U25 9.08 -1.22 10.50 680.0 13.40 133.0 4.0 37
26.00 CZR1420U26 11.40 0.00 11.50 60.0 15.20 66.0 0.0 0
27.00 CZR1420U27 7.90 -4.50 12.80 685.0 15.40 135.0 10.0 10
28.00 CZR1420U28 13.40 0.00 13.50 68.0 17.30 133.0 0.0 0
29.00 CZR1420U29 14.40 0.00 14.50 68.0 18.20 133.0 0.0 0
30.00 CZR1420U30 16.50 0.80 15.80 654.0 18.40 139.0 5.0 16
31.00 CZR1420U31 16.30 0.00 16.50 52.0 20.20 66.0 0.0 0
32.00 CZR1420U32 17.30 0.00 17.80 685.0 20.40 139.0 0.0 0
Trading Center