MGM RESORTS INTERNATIONAL $15.10

up +0.16


18/6/2013 04:18 PM  |  NYSE : MGM  |  Industries : Accommodation and Food Services / Traveler Accommodation
Last Trade: 15.10
Trade Time: Jun 18 4:07 PM Eastern Daylight Time
Change: 0.16 (1.07 %)
Prev Close: 14.94
Open: 14.98
Bid: 15.09
Ask: 15.12
Get Trend Analysis Icon Get MGM Trend Analysis - it has outperformed the S&P 500 by 16%
Options:

Call Options: MGM

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 MGM1322F3 10.00 0.00 12.05 50 12.15 32 0 46
4.00 MGM1322F4 0.00 0.00 11.05 22 11.25 64 0 0
5.00 MGM1322F5 8.30 0.00 10.05 151 10.15 100 0 147
6.00 MGM1322F6 9.10 0.00 9.05 77 9.20 121 0 10
7.00 MGM1322F7 5.85 0.00 8.05 1172 8.25 1088 0 101
8.00 MGM1322F8 6.72 0.00 7.05 1104 7.15 1007 0 291
9.00 MGM1322F9 6.20 0.00 6.05 998 6.15 1022 0 433
10.00 MGM1314F10 0.00 0.00 0.00 0 0.00 0 0 0
10.00 MGM1322F10 5.15 0.60 5.05 1063 5.15 987 1 1,383
10.50 MGM1314F10.5 0.00 0.00 4.20 115 4.30 105 0 0
10.50 MGM1322F10.5 0.00 0.00 4.55 398 4.70 462 0 0
11.00 MGM1314F11 0.00 0.00 3.70 554 3.80 339 0 0
11.00 MGM1322F11 4.13 0.26 4.05 1590 4.15 1473 3 1,271
11.50 MGM1314F11.5 0.00 0.00 3.20 111 3.30 105 0 0
11.50 MGM1322F11.5 0.00 0.00 3.55 463 3.75 488 0 0
12.00 MGM1314F12 0.00 0.00 2.73 64 2.79 517 0 0
12.00 MGM1322F12 3.15 0.26 3.05 1189 3.15 335 7 4,018
12.50 MGM1314F12.5 0.00 0.00 2.23 64 2.29 128 0 0
12.50 MGM1322F12.5 2.32 0.00 2.59 18 2.62 87 0 33
13.00 MGM1314F13 1.83 0.00 1.73 85 1.77 115 0 0
13.00 MGM1322F13 2.15 0.14 2.09 91 2.12 87 104 6,236
13.50 MGM1314F13.5 1.17 0.00 1.23 75 1.29 135 0 0
13.50 MGM1322F13.5 1.61 0.00 1.60 18 1.62 66 0 13
14.00 MGM1314F14 0.75 0.00 0.73 75 0.77 115 0 0
14.00 MGM1322F14 1.12 0.13 1.10 110 1.13 76 365 8,062
14.50 MGM1314F14.5 0.27 0.00 0.24 64 0.26 45 0 0
14.50 MGM1322F14.5 0.66 0.15 0.63 115 0.66 58 14 327
15.00 MGM1314F15 0.01 0.00 0.00 0 0.01 126 0 3,382
15.00 MGM1322F15 0.27 0.08 0.25 233 0.27 135 837 18,820
15.50 MGM1314F15.5 0.01 0.00 0.00 0 0.01 115 0 1,242
15.50 MGM1322F15.5 0.07 0.02 0.06 357 0.08 266 40 1,937
16.00 MGM1314F16 0.04 0.00 0.00 0 0.01 128 0 15
16.00 MGM1322F16 0.02 -0.02 0.01 235 0.03 201 1476 11,552
16.50 MGM1314F16.5 0.00 0.00 0.00 0 0.01 128 0 0
16.50 MGM1322F16.5 0.00 0.00 0.00 0 0.01 5 0 0
17.00 MGM1314F17 0.00 0.00 0.00 0 0.01 126 0 0
17.00 MGM1322F17 0.01 -0.02 0.00 0 0.02 1649 40 3,300
17.50 MGM1314F17.5 0.00 0.00 0.00 0 0.01 126 0 0
17.50 MGM1322F17.5 0.00 0.00 0.00 0 0.02 145 0 0
18.00 MGM1314F18 0.00 0.00 0.00 0 0.01 452 0 0
18.00 MGM1322F18 0.03 0.00 0.00 0 0.02 955 0 1,134
18.50 MGM1314F18.5 0.00 0.00 0.00 0 0.01 126 0 0
18.50 MGM1322F18.5 0.00 0.00 0.00 0 0.02 131 0 0
19.00 MGM1314F19 0.00 0.00 0.00 0 0.00 0 0 0
19.00 MGM1322F19 0.04 0.00 0.00 0 0.02 790 0 1,742
20.00 MGM1322F20 0.02 0.00 0.00 0 0.01 80 0 509

Put Options: MGM

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 MGM1322R3 0.01 0.00 0.00 0 0.02 1253 0 22
4.00 MGM1322R4 0.03 0.00 0.00 0 0.01 148 0 20
5.00 MGM1322R5 0.01 0.00 0.00 0 0.02 1282 0 10
6.00 MGM1322R6 0.04 0.00 0.00 0 0.01 88 0 467
7.00 MGM1322R7 0.03 0.00 0.00 0 0.02 1345 0 255
8.00 MGM1322R8 0.02 0.00 0.00 0 0.01 147 0 589
9.00 MGM1322R9 0.02 0.00 0.00 0 0.01 217 0 19,244
10.00 MGM1314R10 0.00 0.00 0.00 0 0.00 0 0 0
10.00 MGM1322R10 0.01 0.00 0.00 0 0.01 334 0 3,371
10.50 MGM1314R10.5 0.00 0.00 0.00 0 0.01 136 0 0
10.50 MGM1322R10.5 0.00 0.00 0.00 0 0.02 127 0 0
11.00 MGM1314R11 0.00 0.00 0.00 0 0.01 375 0 0
11.00 MGM1322R11 0.02 0.00 0.00 0 0.01 266 0 6,689
11.50 MGM1314R11.5 0.00 0.00 0.00 0 0.01 126 0 0
11.50 MGM1322R11.5 0.00 0.00 0.00 0 0.02 139 0 0
12.00 MGM1314R12 0.00 0.00 0.00 0 0.01 128 0 0
12.00 MGM1322R12 0.01 0.00 0.00 0 0.02 237 0 14,998
12.50 MGM1314R12.5 0.00 0.00 0.00 0 0.01 136 0 0
12.50 MGM1322R12.5 0.00 0.00 0.00 0 0.02 136 0 0
13.00 MGM1314R13 0.00 0.00 0.00 0 0.01 128 0 0
13.00 MGM1322R13 0.05 0.00 0.00 0 0.01 91 0 3,074
13.50 MGM1314R13.5 0.05 0.00 0.00 0 0.01 128 0 10
13.50 MGM1322R13.5 0.00 0.00 0.00 0 0.04 928 0 0
14.00 MGM1314R14 0.01 0.00 0.00 0 0.01 128 0 341
14.00 MGM1322R14 0.02 0.00 0.01 126 0.02 130 0 9,275
14.50 MGM1314R14.5 0.01 0.00 0.00 0 0.01 128 0 590
14.50 MGM1322R14.5 0.05 -0.03 0.04 89 0.05 185 40 382
15.00 MGM1314R15 0.26 0.00 0.24 11 0.27 85 0 0
15.00 MGM1322R15 0.15 -0.09 0.15 83 0.16 47 216 6,393
15.50 MGM1314R15.5 0.72 0.00 0.73 115 0.77 85 0 0
15.50 MGM1322R15.5 0.44 -0.11 0.45 150 0.48 95 163 309
16.00 MGM1314R16 1.02 0.00 1.23 66 1.27 131 0 0
16.00 MGM1322R16 0.88 -0.27 0.90 186 0.93 148 46 2,558
16.50 MGM1314R16.5 0.00 0.00 1.71 126 1.77 64 0 0
16.50 MGM1322R16.5 0.00 0.00 1.35 595 1.43 163 0 0
17.00 MGM1314R17 0.00 0.00 2.23 24 2.27 74 0 0
17.00 MGM1322R17 2.07 0.00 1.89 38 1.92 386 0 881
17.50 MGM1314R17.5 0.00 0.00 2.73 24 2.77 64 0 0
17.50 MGM1322R17.5 0.00 0.00 2.30 614 2.52 488 0 0
18.00 MGM1314R18 0.00 0.00 3.20 626 3.30 245 0 0
18.00 MGM1322R18 2.49 0.00 2.88 183 2.92 137 0 667
18.50 MGM1314R18.5 0.00 0.00 3.70 128 3.80 94 0 0
18.50 MGM1322R18.5 0.00 0.00 3.30 555 3.45 210 0 0
19.00 MGM1314R19 0.00 0.00 0.00 0 0.00 0 0 0
19.00 MGM1322R19 4.15 0.00 3.85 1545 3.95 1641 0 1,602
20.00 MGM1322R20 5.05 0.00 4.85 1433 4.95 1507 0 339
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center