$22.58 +0.22 (0.98%) MGM Resorts International - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 22.58
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.22 (0.98%)
Prev Close: 22.36
Open: 22.31
Bid: 22.58
Ask: 22.59
Options:

Call Options: MGM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 MGM1431J17 5.80 0.55 5.15 861.0 5.70 1145.0 9.0 9
18.00 MGM1431J18 4.25 0.00 4.15 1004.0 4.75 1240.0 0.0 0
18.50 MGM1431J18.5 4.20 0.00 3.65 1280.0 4.25 623.0 1.0 57
19.00 MGM1431J19 3.05 -0.25 3.15 1280.0 3.75 606.0 56.0 56
19.50 MGM1431J19.5 2.88 0.07 2.68 1280.0 3.25 498.0 5.0 5
20.00 MGM1431J20 2.73 0.00 2.23 1833.0 2.74 1634.0 500.0 741
20.50 MGM1431J20.5 2.07 0.18 1.76 2314.0 2.27 2121.0 25.0 455
21.00 MGM1431J21 1.62 0.11 1.68 159.0 1.80 2146.0 40.0 116
21.50 MGM1431J21.5 1.28 0.01 1.17 1755.0 1.35 1649.0 3.0 148
22.00 MGM1431J22 0.91 0.00 0.88 192.0 0.93 83.0 31.0 1,032
22.50 MGM1431J22.5 0.54 -0.08 0.58 210.0 0.63 156.0 182.0 1,220
23.00 MGM1431J23 0.37 -0.02 0.34 386.0 0.40 1287.0 199.0 902
23.50 MGM1431J23.5 0.21 0.00 0.19 60.0 0.24 1880.0 62.0 975
24.00 MGM1431J24 0.15 0.00 0.06 1839.0 0.14 1778.0 5.0 116
24.50 MGM1431J24.5 0.05 0.01 0.03 1260.0 0.07 198.0 2.0 152
25.00 MGM1431J25 0.10 0.08 0.01 961.0 0.08 1678.0 80.0 168
25.50 MGM1431J25.5 0.26 0.25 0.01 270.0 0.13 1886.0 67.0 145
26.00 MGM1431J26 0.19 0.08 0.02 290.0 0.11 1470.0 52.0 86
26.50 MGM1431J26.5 0.05 -0.05 0.01 371.0 0.10 385.0 5.0 7
27.00 MGM1431J27 0.10 0.09 0.01 1.0 0.14 811.0 5.0 5
27.50 MGM1431J27.5 0.14 0.00 0.01 1671.0 0.14 439.0 0.0 0
28.00 MGM1431J28 0.14 0.00 0.01 568.0 0.14 443.0 0.0 0
28.50 MGM1431J28.5 0.14 0.00 0.01 143.0 0.14 452.0 0.0 0
29.00 MGM1431J29 0.14 0.00 0.01 151.0 0.14 433.0 0.0 0
29.50 MGM1431J29.5 0.14 0.00 0.01 237.0 0.14 450.0 0.0 0
30.00 MGM1431J30 0.14 0.00 0.01 105.0 0.14 1246.0 0.0 0
30.50 MGM1431J30.5 0.15 0.00 0.01 10.0 0.14 409.0 0.0 0
31.00 MGM1431J31 0.15 0.00 0.00 0.0 0.14 409.0 0.0 0
31.50 MGM1431J31.5 0.15 0.00 0.00 0.0 0.14 493.0 0.0 0
32.00 MGM1431J32 0.15 0.00 0.00 0.0 0.14 443.0 0.0 0
32.50 MGM1431J32.5 0.15 0.00 0.00 0.0 0.14 501.0 0.0 0
33.00 MGM1431J33 0.15 0.00 0.00 0.0 0.14 448.0 0.0 0
33.50 MGM1431J33.5 0.15 0.00 0.00 0.0 0.14 452.0 0.0 0
34.00 MGM1431J34 0.15 0.00 0.00 0.0 0.14 505.0 0.0 0

Put Options: MGM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 MGM1431V17 0.30 0.14 0.01 1683.0 0.15 1999.0 17.0 17
18.00 MGM1431V18 0.39 0.38 0.01 553.0 0.15 2877.0 33.0 33
18.50 MGM1431V18.5 0.47 0.45 0.01 1053.0 0.15 3036.0 38.0 45
19.00 MGM1431V19 0.40 0.37 0.02 535.0 0.16 3389.0 1.0 1
19.50 MGM1431V19.5 0.17 0.13 0.04 64.0 0.17 3497.0 3.0 3
20.00 MGM1431V20 0.23 0.17 0.04 730.0 0.15 3142.0 1645.0 1,594
20.50 MGM1431V20.5 0.09 0.01 0.07 479.0 0.12 1850.0 6.0 93
21.00 MGM1431V21 0.13 0.00 0.10 469.0 0.15 640.0 50.0 354
21.50 MGM1431V21.5 0.22 0.00 0.16 674.0 0.22 173.0 50.0 1,386
22.00 MGM1431V22 0.37 0.00 0.28 1235.0 0.36 545.0 1.0 178
22.50 MGM1431V22.5 0.50 -0.07 0.49 170.0 0.55 391.0 10.0 152
23.00 MGM1431V23 0.74 -0.15 0.76 146.0 0.84 1843.0 1.0 99
23.50 MGM1431V23.5 1.22 0.00 1.06 1596.0 1.21 2726.0 77.0 117
24.00 MGM1431V24 1.93 0.49 1.44 1455.0 1.84 3158.0 41.0 45
24.50 MGM1431V24.5 2.02 0.17 1.89 278.0 2.14 1298.0 2.0 61
25.00 MGM1431V25 3.05 0.76 2.35 688.0 2.66 1157.0 117.0 127
25.50 MGM1431V25.5 3.95 1.16 2.84 204.0 3.20 1322.0 1.0 83
26.00 MGM1431V26 3.25 0.00 3.30 258.0 3.70 285.0 0.0 0
26.50 MGM1431V26.5 5.83 2.08 3.80 244.0 4.20 280.0 15.0 15
27.00 MGM1431V27 4.25 0.00 4.30 182.0 4.70 1323.0 0.0 0
27.50 MGM1431V27.5 4.75 0.00 4.80 233.0 5.40 285.0 0.0 0
28.00 MGM1431V28 5.25 0.00 5.25 280.0 5.90 280.0 0.0 0
28.50 MGM1431V28.5 5.75 0.00 5.75 280.0 6.40 280.0 0.0 0
29.00 MGM1431V29 6.25 0.00 6.25 280.0 6.90 280.0 0.0 0
29.50 MGM1431V29.5 6.70 0.00 6.75 197.0 7.40 280.0 0.0 0
30.00 MGM1431V30 7.20 0.00 7.25 196.0 7.90 280.0 0.0 0
30.50 MGM1431V30.5 7.60 0.00 7.65 21.0 8.20 450.0 0.0 0
31.00 MGM1431V31 8.20 0.00 8.15 21.0 8.75 430.0 0.0 0
31.50 MGM1431V31.5 8.70 0.00 8.65 21.0 9.25 418.0 0.0 0
32.00 MGM1431V32 9.10 0.00 9.25 30.0 9.80 497.0 0.0 0
32.50 MGM1431V32.5 9.45 0.00 8.50 280.0 10.30 280.0 0.0 0
33.00 MGM1431V33 9.80 0.00 9.05 30.0 10.70 420.0 0.0 0
33.50 MGM1431V33.5 10.10 0.00 9.45 280.0 11.25 280.0 0.0 0
34.00 MGM1431V34 10.90 0.00 10.95 376.0 11.80 64.0 0.0 0