$23.12 -0.27 (-1.15%) MGM Resorts International - NYSE

Sep. 19, 2014 | 04:02 PM
Last Trade: 23.12
Trade Time: Sep 19 04:02 PM Eastern Daylight Time
Change: -0.27 (-1.15%)
Prev Close: 23.39
Open: 23.40
Bid: 23.11
Ask: 23.12
Options:

Call Options: MGM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 MGM1420I14 9.09 0.14 9.05 385.0 9.20 500.0 3.0 44
15.00 MGM1420I15 9.89 1.94 8.00 135.0 8.20 135.0 2.0 51
16.00 MGM1420I16 7.13 -0.17 6.85 1087.0 7.20 1011.0 60.0 60
16.50 MGM1420I16.5 6.80 0.00 6.50 259.0 6.70 220.0 0.0 0
17.00 MGM1420I17 5.85 -0.45 6.00 487.0 6.20 487.0 1.0 9
17.50 MGM1420I17.5 5.80 0.00 5.50 89.0 5.70 87.0 0.0 0
18.00 MGM1420I18 10.05 4.75 5.00 219.0 5.20 247.0 4.0 9
18.00 MGM1426I18 5.15 0.00 4.85 105.0 5.20 110.0 0.0 0
18.50 MGM1420I18.5 4.80 0.00 4.50 80.0 4.70 80.0 0.0 0
18.50 MGM1426I18.5 4.65 0.00 4.35 105.0 4.70 93.0 0.0 0
19.00 MGM1420I19 6.95 2.65 4.00 280.0 4.20 280.0 60.0 14
19.00 MGM1426I19 4.15 0.00 3.85 1505.0 4.20 1373.0 0.0 0
19.50 MGM1420I19.5 3.30 -0.50 3.35 374.0 3.70 410.0 30.0 48
19.50 MGM1426I19.5 3.70 0.00 3.35 1483.0 3.70 1407.0 0.0 0
20.00 MGM1420I20 3.10 -0.10 2.86 1279.0 3.20 1382.0 10.0 201
20.00 MGM1426I20 2.95 -0.25 2.86 2074.0 3.20 2041.0 40.0 0
20.50 MGM1420I20.5 2.09 -0.76 2.36 2190.0 2.71 1321.0 41.0 153
20.50 MGM1426I20.5 2.24 -0.47 2.37 1671.0 2.69 1266.0 4.0 4
21.00 MGM1420I21 2.10 -0.28 2.09 551.0 2.18 997.0 50.0 598
21.00 MGM1426I21 1.93 -0.42 1.87 280.0 2.19 142.0 2.0 6
21.50 MGM1420I21.5 1.40 -0.45 1.36 1891.0 1.67 1004.0 6.0 85
21.50 MGM1426I21.5 1.31 -0.56 1.40 1018.0 1.70 1331.0 22.0 22
22.00 MGM1420I22 1.18 -0.45 0.86 1201.0 1.17 2295.0 25.0 333
22.00 MGM1426I22 1.01 -0.39 1.00 1630.0 1.22 1248.0 37.0 73
22.50 MGM1420I22.5 0.55 -0.60 0.55 2575.0 0.68 2246.0 140.0 409
22.50 MGM1426I22.5 0.67 -0.42 0.73 76.0 0.80 1732.0 100.0 355
23.00 MGM1420I23 0.12 -0.28 0.10 169.0 0.14 337.0 4600.0 6,031
23.00 MGM1426I23 0.42 -0.21 0.39 310.0 0.42 146.0 221.0 303
23.50 MGM1420I23.5 0.02 -0.12 0.01 1.0 0.04 1953.0 56.0 741
23.50 MGM1426I23.5 0.19 -0.26 0.17 128.0 0.21 2036.0 194.0 159
24.00 MGM1420I24 0.01 -0.02 0.02 98.0 0.01 251.0 3.0 4,792
24.00 MGM1426I24 0.06 -0.09 0.05 2083.0 0.09 1770.0 19.0 108
24.50 MGM1420I24.5 0.01 0.00 0.01 10.0 0.01 143.0 140.0 7,291
24.50 MGM1426I24.5 0.03 -0.03 0.02 92.0 0.04 526.0 20.0 1,109
25.00 MGM1420I25 0.01 0.00 0.01 1.0 0.01 409.0 312.0 4,308
25.00 MGM1426I25 0.04 0.00 0.01 85.0 0.05 1744.0 10.0 134
25.50 MGM1420I25.5 0.02 0.00 0.01 1636.0 0.02 469.0 5.0 853
25.50 MGM1426I25.5 0.05 0.01 0.01 1076.0 0.03 957.0 64.0 150
26.00 MGM1420I26 0.01 0.00 0.02 81.0 0.01 371.0 11.0 3,536
26.00 MGM1426I26 0.02 -0.01 0.02 10.0 0.02 672.0 10.0 58
26.50 MGM1420I26.5 0.02 0.00 0.01 516.0 0.02 521.0 21.0 325
26.50 MGM1426I26.5 0.04 0.01 0.01 10.0 0.02 612.0 2.0 84
27.00 MGM1420I27 0.02 0.00 0.01 10.0 0.01 398.0 138.0 6,522
27.00 MGM1426I27 0.02 -0.01 0.01 30.0 0.02 166.0 32.0 38
27.50 MGM1420I27.5 0.09 0.07 0.01 60.0 0.06 2042.0 19.0 22
27.50 MGM1426I27.5 0.17 0.14 0.01 1.0 0.05 1059.0 10.0 10
28.00 MGM1420I28 0.01 0.00 0.01 11.0 0.01 333.0 11.0 1,439
28.00 MGM1426I28 0.01 -0.02 0.01 118.0 0.02 194.0 2.0 2
28.50 MGM1420I28.5 0.03 0.00 0.01 128.0 0.06 1815.0 0.0 0
28.50 MGM1426I28.5 0.03 0.00 0.01 10.0 0.02 208.0 0.0 0
29.00 MGM1420I29 0.02 0.00 0.01 58.0 0.02 519.0 51.0 1,804
29.00 MGM1426I29 0.03 0.00 0.01 39.0 0.02 204.0 0.0 0
29.50 MGM1420I29.5 0.02 0.00 0.01 28.0 0.06 1651.0 0.0 0
29.50 MGM1426I29.5 0.03 0.00 0.01 42.0 0.02 208.0 0.0 0
30.00 MGM1420I30 0.01 -0.01 0.01 55.0 0.02 719.0 6.0 3,025
30.00 MGM1426I30 0.02 -0.01 0.01 54.0 0.09 1158.0 1.0 1
30.50 MGM1420I30.5 0.02 0.00 0.01 32.0 0.06 1551.0 0.0 0
30.50 MGM1426I30.5 0.03 0.00 0.01 64.0 0.02 210.0 0.0 0
31.00 MGM1420I31 0.01 -0.01 0.01 20.0 0.02 538.0 20.0 4,551
31.00 MGM1426I31 0.03 0.00 0.01 10.0 0.02 202.0 0.0 0
31.50 MGM1420I31.5 0.03 0.00 0.00 0.0 0.06 1004.0 0.0 0
31.50 MGM1426I31.5 0.07 0.00 0.01 10.0 0.02 185.0 0.0 0
32.00 MGM1420I32 0.03 0.01 0.01 55.0 0.02 1205.0 2.0 749
32.00 MGM1426I32 0.07 0.00 0.01 18.0 0.02 185.0 0.0 0
32.50 MGM1420I32.5 0.02 0.00 0.00 0.0 0.02 652.0 0.0 0
32.50 MGM1426I32.5 0.07 0.00 0.01 92.0 0.02 193.0 0.0 0
33.00 MGM1420I33 0.03 0.01 0.01 849.0 0.02 1090.0 10.0 361
33.00 MGM1426I33 0.03 0.00 0.01 51.0 0.02 174.0 0.0 0
33.50 MGM1420I33.5 0.02 0.00 0.00 0.0 0.02 518.0 0.0 0
33.50 MGM1426I33.5 0.08 0.00 0.00 0.0 0.02 157.0 0.0 0
34.00 MGM1420I34 0.15 0.13 0.01 96.0 0.06 3143.0 10.0 164
34.00 MGM1426I34 0.07 0.00 0.00 0.0 0.02 157.0 0.0 0
34.50 MGM1426I34.5 0.07 0.00 0.00 0.0 0.02 201.0 0.0 0
35.00 MGM1420I35 0.03 0.01 0.01 32.0 0.02 569.0 10.0 297
35.00 MGM1426I35 0.03 0.00 0.00 0.0 0.02 210.0 0.0 0
36.00 MGM1420I36 0.13 0.11 0.01 1.0 0.06 3952.0 28.0 338
37.00 MGM1420I37 0.11 0.08 0.01 1.0 0.06 3215.0 2.0 17
38.00 MGM1420I38 0.07 0.05 0.01 1.0 0.06 2200.0 24.0 47
39.00 MGM1420I39 0.06 0.04 0.01 36.0 0.02 536.0 19.0 31
40.00 MGM1420I40 0.02 0.00 0.01 1.0 0.02 458.0 3.0 239

Put Options: MGM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 MGM1420U14 0.05 0.03 0.01 60.0 0.02 583.0 37.0 56
15.00 MGM1420U15 0.03 0.01 0.01 13.0 0.06 1466.0 36.0 88
16.00 MGM1420U16 0.11 0.09 0.01 10.0 0.02 504.0 3.0 15,020
16.50 MGM1420U16.5 0.02 0.00 0.00 0.0 0.02 547.0 0.0 0
17.00 MGM1420U17 0.14 0.12 0.01 10.0 0.06 2492.0 45.0 339
17.50 MGM1420U17.5 0.02 0.00 0.00 0.0 0.06 1128.0 0.0 0
18.00 MGM1420U18 0.02 0.00 0.01 8.0 0.06 2439.0 8.0 134
18.00 MGM1426U18 0.04 0.00 0.01 47.0 0.04 1195.0 0.0 0
18.50 MGM1420U18.5 0.02 0.00 0.00 0.0 0.06 1140.0 0.0 0
18.50 MGM1426U18.5 0.04 0.00 0.01 35.0 0.04 1186.0 0.0 0
19.00 MGM1420U19 0.06 0.03 0.01 73.0 0.02 591.0 3.0 410
19.00 MGM1426U19 0.04 0.00 0.01 77.0 0.04 1067.0 0.0 0
19.50 MGM1420U19.5 0.04 0.00 0.01 33.0 0.06 1764.0 0.0 0
19.50 MGM1426U19.5 0.02 0.00 0.01 10.0 0.02 145.0 0.0 0
20.00 MGM1420U20 0.02 -0.03 0.02 5.0 0.02 929.0 9.0 666
20.00 MGM1426U20 0.02 -0.02 0.02 20.0 0.03 200.0 20.0 0
20.50 MGM1420U20.5 0.04 0.00 0.01 89.0 0.06 2583.0 0.0 0
20.50 MGM1426U20.5 0.09 0.04 0.01 93.0 0.03 253.0 2.0 2
21.00 MGM1420U21 0.02 0.01 0.01 10.0 0.01 548.0 5.0 2,805
21.00 MGM1426U21 0.06 0.00 0.02 723.0 0.04 1403.0 0.0 0
21.50 MGM1420U21.5 0.04 0.01 0.01 200.0 0.02 1486.0 151.0 150
21.50 MGM1426U21.5 0.22 0.20 0.01 1578.0 0.05 1628.0 10.0 10
22.00 MGM1420U22 0.02 0.00 0.01 1642.0 0.02 499.0 32.0 6,758
22.00 MGM1426U22 0.26 0.23 0.04 1757.0 0.09 2009.0 138.0 96
22.50 MGM1420U22.5 0.04 0.00 0.01 116.0 0.02 488.0 7.0 508
22.50 MGM1426U22.5 0.20 0.14 0.13 20.0 0.14 60.0 82.0 1,592
23.00 MGM1420U23 0.01 -0.04 0.01 91.0 0.03 2247.0 1869.0 5,781
23.00 MGM1426U23 0.28 0.09 0.27 63.0 0.30 264.0 251.0 925
23.50 MGM1420U23.5 0.45 0.24 0.36 225.0 0.48 2777.0 87.0 2,540
23.50 MGM1426U23.5 0.56 0.21 0.56 20.0 0.58 115.0 126.0 167
24.00 MGM1420U24 0.84 0.17 0.85 236.0 1.01 3599.0 111.0 5,914
24.00 MGM1426U24 0.55 0.00 0.90 1434.0 1.03 3012.0 48.0 58
24.50 MGM1420U24.5 1.43 0.47 1.35 602.0 1.51 2275.0 100.0 740
24.50 MGM1426U24.5 2.29 1.41 1.26 1143.0 1.66 2118.0 1.0 1,109
25.00 MGM1420U25 1.90 0.43 1.80 1694.0 1.95 1703.0 147.0 7,604
25.00 MGM1426U25 1.37 0.00 1.80 1982.0 2.15 2033.0 11.0 251
25.50 MGM1420U25.5 2.47 0.70 2.33 1300.0 2.51 1379.0 2.0 125
25.50 MGM1426U25.5 1.39 -0.39 2.30 1483.0 2.65 1556.0 15.0 42
26.00 MGM1420U26 2.93 0.58 2.83 1059.0 3.00 1363.0 7.0 1,925
26.00 MGM1426U26 2.62 0.35 2.55 1668.0 3.15 1668.0 5.0 97
26.50 MGM1420U26.5 1.76 -0.99 3.30 280.0 3.55 280.0 22.0 51
26.50 MGM1426U26.5 2.77 0.00 3.05 777.0 3.65 509.0 0.0 0
27.00 MGM1420U27 3.93 0.41 3.80 1569.0 4.00 1415.0 6.0 516
27.00 MGM1426U27 2.78 -0.47 3.55 621.0 4.15 607.0 40.0 40
27.50 MGM1420U27.5 2.58 -1.17 4.30 283.0 4.55 335.0 40.0 40
27.50 MGM1426U27.5 3.75 0.00 4.05 403.0 4.65 389.0 0.0 0
28.00 MGM1420U28 4.98 0.73 4.80 1575.0 5.05 1481.0 10.0 450
28.00 MGM1426U28 4.25 0.00 4.50 403.0 5.15 377.0 0.0 0
28.50 MGM1420U28.5 4.75 0.00 5.30 97.0 5.50 92.0 0.0 0
28.50 MGM1426U28.5 4.75 0.00 5.00 175.0 5.65 419.0 0.0 0
29.00 MGM1420U29 5.15 -0.10 5.80 1422.0 6.05 1374.0 219.0 269
29.00 MGM1426U29 5.25 0.00 5.50 175.0 6.15 389.0 0.0 0
29.50 MGM1420U29.5 5.75 0.00 6.30 82.0 6.55 89.0 0.0 0
29.50 MGM1426U29.5 5.75 0.00 6.00 403.0 6.65 419.0 0.0 0
30.00 MGM1420U30 4.98 -1.27 6.80 106.0 7.05 201.0 93.0 5
30.00 MGM1426U30 6.25 0.00 6.50 403.0 7.15 389.0 0.0 0
30.50 MGM1420U30.5 6.50 -0.25 7.30 241.0 7.55 259.0 40.0 40
30.50 MGM1426U30.5 6.75 0.00 7.00 105.0 7.65 93.0 0.0 0
31.00 MGM1420U31 3.85 -3.40 7.45 364.0 8.20 21.0 5.0 22
31.00 MGM1426U31 7.25 0.00 7.00 85.0 8.15 92.0 0.0 0
31.50 MGM1420U31.5 7.75 0.00 7.70 72.0 8.65 72.0 0.0 0
31.50 MGM1426U31.5 7.75 0.00 7.40 60.0 8.70 60.0 0.0 0
32.00 MGM1420U32 8.40 0.15 8.30 397.0 9.20 21.0 10.0 29
32.00 MGM1426U32 7.00 0.00 7.90 60.0 9.20 60.0 0.0 0
32.50 MGM1420U32.5 8.75 0.00 8.85 60.0 9.65 40.0 0.0 0
32.50 MGM1426U32.5 7.40 0.00 8.40 60.0 9.70 60.0 0.0 0
33.00 MGM1420U33 6.30 -2.95 9.10 1.0 10.40 41.0 7.0 84
33.00 MGM1426U33 7.95 0.00 8.10 1.0 11.50 10.0 0.0 0
33.50 MGM1420U33.5 8.75 0.00 8.75 10.0 10.75 40.0 0.0 0
33.50 MGM1426U33.5 8.45 0.00 8.75 50.0 12.00 50.0 0.0 0
34.00 MGM1420U34 7.20 -3.00 9.25 10.0 12.30 11.0 5.0 10
34.00 MGM1426U34 8.65 0.00 9.10 10.0 12.00 40.0 0.0 0
34.50 MGM1426U34.5 9.25 0.00 9.75 10.0 13.05 10.0 0.0 0
35.00 MGM1420U35 8.45 -2.80 10.95 10.0 12.30 11.0 1.0 32
35.00 MGM1426U35 10.25 0.00 10.25 50.0 13.55 10.0 0.0 0
36.00 MGM1420U36 8.90 -2.10 11.25 10.0 14.50 10.0 13.0 13
37.00 MGM1420U37 9.80 -3.40 12.10 1.0 15.10 1.0 2.0 2
38.00 MGM1420U38 12.85 0.00 13.05 41.0 15.35 1.0 0.0 0
39.00 MGM1420U39 15.20 0.00 14.25 10.0 17.25 40.0 0.0 0
40.00 MGM1420U40 12.89 -3.21 15.55 10.0 17.30 10.0 1.0 1