$21.71 0.00 (0.00%) MGM Resorts International - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 21.71
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 21.71
Open: 21.71
Bid: 21.70
Ask: 21.71
Options:

Call Options: MGM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 MGM1424J13 8.65 0.00 8.65 132.0 9.10 472.0 0.0 0
13.50 MGM1424J13.5 8.20 0.00 8.20 48.0 8.60 416.0 0.0 0
14.00 MGM1424J14 7.45 0.00 7.45 1.0 8.10 280.0 0.0 0
14.50 MGM1424J14.5 7.20 0.00 7.20 61.0 7.65 639.0 0.0 0
15.00 MGM1424J15 6.70 0.00 6.70 98.0 7.15 588.0 0.0 0
15.50 MGM1424J15.5 6.20 0.00 6.20 110.0 6.65 696.0 0.0 0
16.00 MGM1424J16 5.70 0.00 5.70 101.0 6.15 836.0 0.0 0
16.50 MGM1424J16.5 5.20 0.00 5.20 144.0 5.65 1484.0 0.0 0
17.00 MGM1424J17 4.70 0.00 4.70 144.0 5.15 1327.0 0.0 0
17.00 MGM1431J17 5.80 1.05 4.70 154.0 5.20 1412.0 9.0 9
17.50 MGM1424J17.5 4.20 0.00 4.20 141.0 4.65 1339.0 0.0 0
18.00 MGM1424J18 3.70 0.00 3.70 154.0 4.15 1396.0 0.0 0
18.00 MGM1431J18 3.75 0.00 3.75 154.0 4.25 1293.0 0.0 0
18.50 MGM1424J18.5 2.57 -0.63 3.20 138.0 3.65 1365.0 10.0 10
18.50 MGM1431J18.5 1.90 -1.35 3.25 154.0 3.55 703.0 1.0 1
19.00 MGM1424J19 1.23 -1.49 2.72 273.0 3.15 1376.0 20.0 20
19.00 MGM1431J19 2.78 0.00 2.78 1688.0 3.10 2921.0 0.0 0
19.50 MGM1424J19.5 2.24 0.00 2.24 55.0 2.54 1331.0 0.0 0
19.50 MGM1431J19.5 2.88 0.52 2.36 1613.0 2.75 2184.0 5.0 5
20.00 MGM1424J20 2.04 0.00 1.78 1784.0 2.10 3493.0 35.0 461
20.00 MGM1431J20 1.94 0.00 1.95 600.0 2.04 262.0 28.0 701
20.50 MGM1424J20.5 1.40 0.10 1.33 1426.0 1.42 233.0 340.0 389
20.50 MGM1431J20.5 1.03 -0.50 1.53 690.0 1.64 276.0 28.0 454
21.00 MGM1424J21 1.05 0.00 0.96 435.0 1.03 265.0 12.0 1,157
21.00 MGM1431J21 1.30 0.00 1.19 171.0 1.40 1947.0 2.0 116
21.50 MGM1424J21.5 0.70 0.00 0.59 1092.0 0.67 39.0 38.0 1,195
21.50 MGM1431J21.5 0.88 0.00 0.88 114.0 1.03 749.0 7.0 119
22.00 MGM1424J22 0.36 0.00 0.33 222.0 0.38 427.0 2644.0 1,343
22.00 MGM1431J22 0.70 0.00 0.63 33.0 0.70 217.0 40.0 822
22.50 MGM1424J22.5 0.19 0.00 0.17 302.0 0.22 230.0 2164.0 2,429
22.50 MGM1431J22.5 0.45 0.02 0.43 225.0 0.54 907.0 41.0 213
23.00 MGM1424J23 0.06 0.00 0.06 2005.0 0.13 1880.0 7.0 213
23.00 MGM1431J23 0.34 0.00 0.30 209.0 0.36 486.0 310.0 434
23.50 MGM1424J23.5 0.10 0.04 0.06 99.0 0.07 152.0 217.0 6,811
23.50 MGM1431J23.5 0.28 0.00 0.16 27.0 0.24 1.0 40.0 257
24.00 MGM1424J24 0.07 0.06 0.01 228.0 0.06 1484.0 23.0 152
24.00 MGM1431J24 0.16 0.00 0.11 1690.0 0.22 1631.0 20.0 102
24.50 MGM1424J24.5 0.27 0.26 0.01 27.0 0.07 1409.0 5.0 28
24.50 MGM1431J24.5 0.23 0.17 0.06 1451.0 0.25 2025.0 30.0 149
25.00 MGM1424J25 0.18 0.17 0.01 166.0 0.06 211.0 5.0 81
25.00 MGM1431J25 0.10 0.07 0.03 1525.0 0.20 1649.0 80.0 168
25.50 MGM1424J25.5 0.15 0.09 0.02 314.0 0.06 176.0 2.0 17
25.50 MGM1431J25.5 0.26 0.23 0.03 617.0 0.18 1368.0 67.0 145
26.00 MGM1424J26 0.27 0.12 0.01 1335.0 0.15 923.0 3.0 3
26.00 MGM1431J26 0.19 0.17 0.02 290.0 0.20 1470.0 52.0 86
26.50 MGM1424J26.5 0.15 0.00 0.01 62.0 0.15 755.0 0.0 0
26.50 MGM1431J26.5 0.05 0.04 0.01 371.0 0.16 1869.0 5.0 7
27.00 MGM1424J27 0.15 0.00 0.01 86.0 0.15 716.0 0.0 0
27.00 MGM1431J27 0.10 0.09 0.01 209.0 0.16 1115.0 5.0 5
27.50 MGM1424J27.5 0.06 -0.08 0.01 2.0 0.14 443.0 2.0 2
27.50 MGM1431J27.5 0.15 0.00 0.01 1671.0 0.15 466.0 0.0 0
28.00 MGM1424J28 0.14 0.00 0.01 42.0 0.14 648.0 0.0 0
28.00 MGM1431J28 0.15 0.00 0.01 568.0 0.15 531.0 0.0 0
28.50 MGM1424J28.5 0.14 0.00 0.01 48.0 0.14 684.0 0.0 0
28.50 MGM1431J28.5 0.15 0.00 0.01 143.0 0.15 606.0 0.0 0
29.00 MGM1424J29 0.14 0.00 0.01 46.0 0.14 728.0 0.0 0
29.00 MGM1431J29 0.15 0.00 0.01 151.0 0.15 485.0 0.0 0
29.50 MGM1424J29.5 0.14 0.00 0.01 76.0 0.14 649.0 0.0 0
29.50 MGM1431J29.5 0.15 0.00 0.01 237.0 0.15 779.0 0.0 0
30.00 MGM1424J30 0.14 0.00 0.01 66.0 0.14 927.0 0.0 0
30.00 MGM1431J30 0.15 0.00 0.01 105.0 0.15 1529.0 0.0 0
30.50 MGM1424J30.5 0.14 0.00 0.01 1.0 0.14 417.0 0.0 0
30.50 MGM1431J30.5 0.15 0.00 0.01 10.0 0.15 612.0 0.0 0
31.00 MGM1424J31 0.14 0.00 0.01 1.0 0.14 411.0 0.0 0
31.00 MGM1431J31 0.15 0.00 0.00 0.0 0.15 621.0 0.0 0
31.50 MGM1424J31.5 0.14 0.00 0.00 0.0 0.14 425.0 0.0 0
31.50 MGM1431J31.5 0.15 0.00 0.00 0.0 0.15 596.0 0.0 0
32.00 MGM1424J32 0.14 0.00 0.00 0.0 0.14 423.0 0.0 0
32.00 MGM1431J32 0.15 0.00 0.00 0.0 0.15 538.0 0.0 0
32.50 MGM1424J32.5 0.14 0.00 0.00 0.0 0.14 426.0 0.0 0
32.50 MGM1431J32.5 0.15 0.00 0.00 0.0 0.15 542.0 0.0 0
33.00 MGM1424J33 0.15 0.00 0.00 0.0 0.15 422.0 0.0 0
33.00 MGM1431J33 0.15 0.00 0.00 0.0 0.15 546.0 0.0 0
33.50 MGM1424J33.5 0.15 0.00 0.00 0.0 0.15 396.0 0.0 0
33.50 MGM1431J33.5 0.15 0.00 0.00 0.0 0.15 558.0 0.0 0
34.00 MGM1424J34 0.15 0.00 0.00 0.0 0.15 304.0 0.0 0
34.00 MGM1431J34 0.15 0.00 0.00 0.0 0.15 640.0 0.0 0

Put Options: MGM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 MGM1424V13 0.15 0.00 0.00 0.0 0.15 417.0 0.0 0
13.50 MGM1424V13.5 0.15 0.00 0.00 0.0 0.15 351.0 0.0 0
14.00 MGM1424V14 0.15 0.00 0.00 0.0 0.15 499.0 0.0 0
14.50 MGM1424V14.5 0.15 0.00 0.00 0.0 0.15 494.0 0.0 0
15.00 MGM1424V15 0.15 0.00 0.01 10.0 0.15 680.0 0.0 0
15.50 MGM1424V15.5 0.01 0.00 0.01 99.0 0.16 1394.0 0.0 0
16.00 MGM1424V16 0.01 0.00 0.01 108.0 0.16 1016.0 0.0 0
16.50 MGM1424V16.5 0.01 0.00 0.01 193.0 0.16 2429.0 0.0 0
17.00 MGM1424V17 0.01 0.00 0.01 26.0 0.15 2977.0 0.0 0
17.00 MGM1431V17 0.30 0.26 0.04 1457.0 0.20 2617.0 17.0 17
17.50 MGM1424V17.5 0.01 0.00 0.01 193.0 0.16 3245.0 0.0 0
18.00 MGM1424V18 0.05 0.00 0.01 538.0 0.14 2389.0 5.0 15
18.00 MGM1431V18 0.39 0.33 0.06 1429.0 0.22 2660.0 33.0 33
18.50 MGM1424V18.5 0.28 0.26 0.02 226.0 0.14 2914.0 44.0 44
18.50 MGM1431V18.5 0.47 0.39 0.08 1466.0 0.22 2793.0 38.0 45
19.00 MGM1424V19 0.38 0.37 0.01 1549.0 0.16 3146.0 8.0 16
19.00 MGM1431V19 0.40 0.29 0.11 1419.0 0.23 3123.0 1.0 1
19.50 MGM1424V19.5 0.14 0.12 0.02 1566.0 0.18 3442.0 1.0 1
19.50 MGM1431V19.5 0.14 0.00 0.14 1153.0 0.23 443.0 0.0 0
20.00 MGM1424V20 0.20 0.16 0.04 1670.0 0.16 2276.0 49.0 112
20.00 MGM1431V20 0.23 0.00 0.24 500.0 0.29 218.0 3.0 80
20.50 MGM1424V20.5 0.13 0.00 0.10 832.0 0.15 642.0 1.0 1,858
20.50 MGM1431V20.5 0.41 0.09 0.32 1188.0 0.39 187.0 15.0 91
21.00 MGM1424V21 0.40 0.23 0.17 1355.0 0.24 459.0 440.0 391
21.00 MGM1431V21 1.07 0.64 0.43 1293.0 0.54 380.0 24.0 341
21.50 MGM1424V21.5 0.34 0.00 0.30 1977.0 0.40 655.0 4.0 577
21.50 MGM1431V21.5 0.66 0.00 0.59 1456.0 0.73 244.0 220.0 1,207
22.00 MGM1424V22 0.47 0.00 0.59 109.0 0.65 27.0 158.0 712
22.00 MGM1431V22 1.71 0.90 0.81 1646.0 0.98 486.0 50.0 158
22.50 MGM1424V22.5 1.10 0.26 0.93 217.0 1.01 18.0 379.0 361
22.50 MGM1431V22.5 1.14 0.05 1.09 2143.0 1.28 377.0 15.0 95
23.00 MGM1424V23 2.65 1.63 1.02 2277.0 1.40 228.0 11.0 86
23.00 MGM1431V23 1.74 0.27 1.47 66.0 1.62 60.0 3.0 79
23.50 MGM1424V23.5 0.99 -0.40 1.39 1297.0 1.88 263.0 72.0 101
23.50 MGM1431V23.5 2.94 1.13 1.81 1929.0 2.02 287.0 4.0 30
24.00 MGM1424V24 1.43 -0.52 1.95 1111.0 2.34 64.0 6.0 44
24.00 MGM1431V24 1.56 -0.44 2.00 2047.0 2.46 298.0 5.0 12
24.50 MGM1424V24.5 2.16 -0.27 2.43 1010.0 2.83 51.0 5.0 60
24.50 MGM1431V24.5 2.83 0.00 2.50 1905.0 2.90 54.0 60.0 61
25.00 MGM1424V25 2.33 -0.59 2.92 1613.0 3.35 145.0 40.0 41
25.00 MGM1431V25 3.05 0.17 2.88 280.0 3.45 151.0 117.0 127
25.50 MGM1424V25.5 3.25 0.00 3.25 1447.0 3.85 424.0 0.0 0
25.50 MGM1431V25.5 2.99 -0.36 3.35 897.0 3.90 68.0 83.0 83
26.00 MGM1424V26 3.80 0.00 3.80 1077.0 4.35 1070.0 0.0 0
26.00 MGM1431V26 3.85 0.00 3.85 885.0 4.40 88.0 0.0 0
26.50 MGM1424V26.5 4.40 0.00 4.40 1144.0 4.85 1150.0 0.0 0
26.50 MGM1431V26.5 5.83 1.43 4.40 1248.0 4.90 785.0 15.0 15
27.00 MGM1424V27 4.75 0.00 4.75 280.0 5.35 45.0 0.0 0
27.00 MGM1431V27 4.90 0.00 4.90 286.0 5.40 209.0 0.0 0
27.50 MGM1424V27.5 5.40 0.00 5.40 280.0 5.85 45.0 0.0 0
27.50 MGM1431V27.5 5.40 0.00 5.40 285.0 5.90 188.0 0.0 0
28.00 MGM1424V28 5.90 0.00 5.90 285.0 6.35 96.0 0.0 0
28.00 MGM1431V28 5.85 0.00 5.85 285.0 6.40 192.0 0.0 0
28.50 MGM1424V28.5 6.40 0.00 6.40 285.0 6.85 189.0 0.0 0
28.50 MGM1431V28.5 6.35 0.00 6.35 285.0 6.90 195.0 0.0 0
29.00 MGM1424V29 6.90 0.00 6.90 285.0 7.35 179.0 0.0 0
29.00 MGM1431V29 6.90 0.00 6.90 285.0 7.35 173.0 0.0 0
29.50 MGM1424V29.5 7.40 0.00 7.40 280.0 7.85 49.0 0.0 0
29.50 MGM1431V29.5 7.40 0.00 7.40 280.0 7.95 280.0 0.0 0
30.00 MGM1424V30 7.70 0.00 7.70 280.0 8.50 1.0 0.0 0
30.00 MGM1431V30 7.80 0.00 7.80 309.0 8.55 10.0 0.0 0
30.50 MGM1424V30.5 8.25 0.00 8.25 280.0 9.00 1.0 0.0 0
30.50 MGM1431V30.5 8.25 0.00 8.25 312.0 9.10 10.0 0.0 0
31.00 MGM1424V31 8.70 0.00 8.70 280.0 9.50 1.0 0.0 0
31.00 MGM1431V31 8.90 0.00 8.90 302.0 9.55 10.0 0.0 0
31.50 MGM1424V31.5 8.05 0.00 8.05 280.0 9.85 52.0 0.0 0
31.50 MGM1431V31.5 8.90 0.00 8.90 280.0 10.05 22.0 0.0 0
32.00 MGM1424V32 8.60 0.00 8.60 280.0 10.65 280.0 0.0 0
32.00 MGM1431V32 9.10 0.00 9.10 1.0 10.35 46.0 0.0 0
32.50 MGM1424V32.5 9.00 0.00 9.00 290.0 11.30 10.0 0.0 0
32.50 MGM1431V32.5 9.90 0.00 9.90 280.0 10.95 21.0 0.0 0
33.00 MGM1424V33 9.30 0.00 9.30 280.0 11.85 280.0 0.0 0
33.00 MGM1431V33 10.00 0.00 10.00 280.0 11.80 1.0 0.0 0
33.50 MGM1424V33.5 10.25 0.00 10.25 1.0 12.75 3.0 0.0 0
33.50 MGM1431V33.5 10.50 0.00 10.50 100.0 11.95 280.0 0.0 0
34.00 MGM1424V34 11.60 0.00 11.60 280.0 12.75 1.0 0.0 0
34.00 MGM1431V34 11.55 0.00 11.55 369.0 12.65 37.0 0.0 0