MGM Resorts International $23.96

down -0.26


17/4/2014 06:40 PM  |  NYSE : MGM  
Industries : Leisure / Resorts & Casinos
Last Trade: 23.96
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.26 (-1.07 %)
Prev Close: 24.22
Open: 24.05
Bid: 23.95
Ask: 23.96
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MGM Trend Analysis - it has outperformed the S&P 500 by 72%
Options:

Call Options: MGM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 MGM1425D18 5.45 -0.60 5.90 96.0 6.10 61.0 34.0 34
19.00 MGM1425D19 7.89 2.84 4.90 85.0 5.55 447.0 7.0 7
20.00 MGM1425D20 4.15 0.00 3.90 101.0 4.10 84.0 2.0 2
21.00 MGM1425D21 2.58 0.00 2.94 67.0 3.55 392.0 0.0 0
22.00 MGM1425D22 2.30 0.23 1.97 84.0 2.11 68.0 3.0 27
23.00 MGM1425D23 1.30 -0.14 1.10 65.0 1.16 77.0 10.0 90
23.50 MGM1425D23.5 0.79 -0.07 0.75 17.0 0.80 214.0 114.0 171
24.00 MGM1425D24 0.52 -0.15 0.47 22.0 0.48 8.0 100.0 209
24.50 MGM1425D24.5 0.30 -0.16 0.28 8.0 0.31 337.0 1155.0 261
25.00 MGM1425D25 0.18 -0.11 0.15 203.0 0.18 114.0 391.0 1,281
25.50 MGM1425D25.5 0.13 -0.01 0.08 116.0 0.11 113.0 22.0 206
26.00 MGM1425D26 0.07 -0.02 0.04 107.0 0.07 403.0 24.0 437
26.50 MGM1425D26.5 0.12 0.08 0.02 123.0 0.06 482.0 10.0 113
27.00 MGM1425D27 0.04 -0.01 0.01 105.0 0.05 1149.0 3.0 161
27.50 MGM1425D27.5 0.04 0.00 0.01 64.0 0.05 1023.0 3.0 138
28.00 MGM1425D28 0.34 0.33 0.01 20.0 0.05 1032.0 8.0 52
28.50 MGM1425D28.5 0.07 0.06 0.01 24.0 0.05 341.0 20.0 39
29.00 MGM1425D29 0.35 0.34 0.01 10.0 0.05 106.0 6.0 9
29.50 MGM1425D29.5 0.05 0.04 0.01 10.0 0.04 93.0 10.0 33
30.00 MGM1425D30 0.06 0.05 0.01 10.0 0.04 92.0 10.0 23
30.50 MGM1425D30.5 0.05 0.02 0.01 63.0 0.03 94.0 1.0 1
31.00 MGM1425D31 0.43 0.40 0.01 61.0 0.03 93.0 127.0 127
32.00 MGM1425D32 0.27 0.24 0.01 55.0 0.03 73.0 178.0 178
33.00 MGM1425D33 0.18 0.15 0.01 72.0 0.02 81.0 250.0 250
34.00 MGM1425D34 0.09 0.07 0.01 68.0 0.02 69.0 135.0 135
35.00 MGM1425D35 0.03 0.00 0.01 58.0 0.02 78.0 0.0 0
36.00 MGM1425D36 0.02 0.00 0.01 65.0 0.02 69.0 0.0 0
37.00 MGM1425D37 0.02 0.00 0.01 65.0 0.02 69.0 0.0 0

Put Options: MGM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 MGM1425P18 0.03 0.00 0.00 0.0 0.03 251.0 0.0 0
19.00 MGM1425P19 0.03 0.00 0.01 10.0 0.03 107.0 0.0 0
20.00 MGM1425P20 0.01 0.00 0.01 34.0 0.04 257.0 0.0 0
21.00 MGM1425P21 0.06 0.04 0.01 91.0 0.05 950.0 20.0 20
22.00 MGM1425P22 0.13 0.00 0.03 672.0 0.08 1159.0 4.0 123
23.00 MGM1425P23 0.17 -0.07 0.16 105.0 0.19 114.0 1039.0 1,542
23.50 MGM1425P23.5 0.38 0.00 0.29 246.0 0.33 138.0 10.0 235
24.00 MGM1425P24 0.53 -0.17 0.51 42.0 0.55 103.0 78.0 228
24.50 MGM1425P24.5 0.71 0.00 0.81 22.0 0.86 86.0 2.0 86
25.00 MGM1425P25 1.75 0.74 1.17 42.0 1.24 69.0 4.0 296
25.50 MGM1425P25.5 1.55 0.13 1.54 991.0 1.69 680.0 11.0 22
26.00 MGM1425P26 1.78 0.00 1.98 131.0 2.15 58.0 0.0 80
26.50 MGM1425P26.5 2.45 0.22 2.48 79.0 2.62 58.0 6.0 27
27.00 MGM1425P27 3.10 0.40 2.72 827.0 3.15 57.0 20.0 72
27.50 MGM1425P27.5 3.33 0.18 3.45 179.0 3.60 28.0 20.0 22
28.00 MGM1425P28 3.61 -0.04 3.95 79.0 4.10 65.0 1.0 13
28.50 MGM1425P28.5 4.15 0.00 4.00 872.0 4.60 19.0 0.0 0
29.00 MGM1425P29 4.65 0.00 4.50 1163.0 5.25 32.0 0.0 0
29.50 MGM1425P29.5 5.15 0.00 5.00 911.0 5.75 32.0 0.0 0
30.00 MGM1425P30 5.60 0.00 5.45 36.0 6.20 7.0 0.0 0
30.50 MGM1425P30.5 4.46 -1.39 5.90 182.0 6.75 10.0 1.0 1
31.00 MGM1425P31 6.45 0.00 6.45 21.0 7.25 7.0 0.0 0
32.00 MGM1425P32 7.30 0.00 7.45 21.0 8.35 10.0 0.0 0
33.00 MGM1425P33 8.45 0.00 8.45 16.0 9.25 21.0 0.0 0
34.00 MGM1425P34 8.80 0.00 9.20 164.0 11.20 107.0 0.0 0
35.00 MGM1425P35 9.60 0.00 9.45 177.0 12.25 107.0 0.0 0
36.00 MGM1425P36 10.10 0.00 10.40 177.0 13.20 107.0 0.0 0
37.00 MGM1425P37 12.35 0.00 11.40 177.0 13.60 101.0 0.0 0
Trading Center