MGM Resorts International $26.17

up +0.72


22/7/2014 04:01 PM  |  NYSE : MGM  
Industries : Leisure / Resorts & Casinos
Last Trade: 26.17
Trade Time: Jul 22 04:01 PM Eastern Daylight Time
Change: 0.72 (2.83 %)
Prev Close: 25.45
Open: 25.57
Bid: 26.17
Ask: 26.18
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 45%
Options:

Call Options: MGM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 MGM1425G18 8.20 0.80 7.40 1491.0 8.40 1490.0 294.0 294
18.50 MGM1425G18.5 7.30 0.00 7.30 754.0 7.90 927.0 0.0 0
19.00 MGM1425G19 7.15 0.40 6.75 1434.0 7.40 1491.0 76.0 106
19.50 MGM1425G19.5 6.70 0.40 6.30 911.0 6.90 948.0 7.0 89
20.00 MGM1425G20 6.85 1.05 5.80 754.0 6.40 927.0 50.0 50
20.50 MGM1425G20.5 5.70 0.40 5.30 1704.0 5.90 1704.0 17.0 27
21.00 MGM1425G21 5.20 0.40 4.80 1704.0 5.40 1704.0 36.0 61
21.50 MGM1425G21.5 4.70 0.40 4.30 1704.0 4.90 1704.0 15.0 35
22.00 MGM1425G22 4.20 0.40 3.80 1704.0 4.40 1704.0 6.0 27
22.50 MGM1425G22.5 3.30 0.00 3.30 2870.0 3.90 2627.0 45.0 337
23.00 MGM1425G23 2.82 0.00 2.79 1706.0 3.40 1706.0 1.0 1
23.50 MGM1425G23.5 1.54 -0.75 2.29 2250.0 2.88 2333.0 10.0 47
24.00 MGM1425G24 1.11 -0.69 1.80 1701.0 2.39 1817.0 2.0 31
24.50 MGM1425G24.5 1.75 0.00 1.32 2297.0 1.89 2421.0 10.0 47
25.00 MGM1425G25 1.25 0.00 1.19 64.0 1.33 2978.0 616.0 522
25.50 MGM1425G25.5 0.90 0.00 0.73 14.0 0.88 3697.0 87.0 241
26.00 MGM1425G26 0.42 0.00 0.39 33.0 0.43 1042.0 478.0 1,248
26.50 MGM1425G26.5 0.15 0.00 0.16 20.0 0.17 20.0 1237.0 527
27.00 MGM1425G27 0.08 0.00 0.05 353.0 0.09 2230.0 455.0 567
27.50 MGM1425G27.5 0.01 0.00 0.01 211.0 0.05 381.0 38.0 666
28.00 MGM1425G28 0.06 0.01 0.01 75.0 0.05 1018.0 2.0 77
28.50 MGM1425G28.5 0.01 -0.03 0.01 50.0 0.04 522.0 50.0 60
29.00 MGM1425G29 0.09 0.05 0.01 10.0 0.04 1243.0 4.0 59
29.50 MGM1425G29.5 0.04 0.00 0.01 92.0 0.04 1176.0 0.0 10
30.00 MGM1425G30 0.08 0.00 0.01 44.0 0.08 2171.0 0.0 0
30.50 MGM1425G30.5 0.04 0.00 0.02 359.0 0.04 1622.0 0.0 0
31.00 MGM1425G31 0.04 0.00 0.02 174.0 0.04 1489.0 0.0 0
31.50 MGM1425G31.5 0.04 0.00 0.01 174.0 0.04 1601.0 0.0 0
32.00 MGM1425G32 0.04 0.00 0.01 159.0 0.04 1178.0 0.0 0
32.50 MGM1425G32.5 0.04 0.00 0.01 87.0 0.04 1178.0 0.0 0
33.00 MGM1425G33 0.04 0.00 0.01 55.0 0.04 1036.0 0.0 0
33.50 MGM1425G33.5 0.04 0.00 0.00 0.0 0.04 781.0 0.0 0
34.00 MGM1425G34 0.04 0.00 0.00 0.0 0.04 763.0 0.0 0
34.50 MGM1425G34.5 0.04 0.00 0.00 0.0 0.04 763.0 0.0 0
35.00 MGM1425G35 0.04 0.00 0.00 0.0 0.04 763.0 0.0 0

Put Options: MGM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 MGM1425S18 0.04 0.00 0.01 55.0 0.04 989.0 0.0 0
18.50 MGM1425S18.5 0.04 0.00 0.01 122.0 0.04 767.0 0.0 0
19.00 MGM1425S19 0.04 0.00 0.02 44.0 0.04 714.0 0.0 0
19.50 MGM1425S19.5 0.04 0.00 0.02 119.0 0.04 801.0 0.0 0
20.00 MGM1425S20 0.04 0.00 0.02 125.0 0.04 806.0 0.0 0
20.50 MGM1425S20.5 0.04 0.00 0.02 150.0 0.04 800.0 0.0 0
21.00 MGM1425S21 0.04 0.00 0.03 131.0 0.04 1270.0 0.0 0
21.50 MGM1425S21.5 0.04 0.00 0.01 124.0 0.04 1235.0 0.0 0
22.00 MGM1425S22 0.08 0.00 0.01 1962.0 0.08 2602.0 0.0 0
22.50 MGM1425S22.5 0.38 0.33 0.01 2694.0 0.05 2135.0 60.0 60
23.00 MGM1425S23 0.39 0.31 0.01 131.0 0.08 2308.0 37.0 37
23.50 MGM1425S23.5 0.05 0.00 0.01 72.0 0.05 2515.0 0.0 0
24.00 MGM1425S24 0.04 0.03 0.01 121.0 0.05 2509.0 10.0 174
24.50 MGM1425S24.5 0.09 0.08 0.01 243.0 0.06 3708.0 78.0 136
25.00 MGM1425S25 0.14 0.12 0.02 1629.0 0.08 3665.0 306.0 455
25.50 MGM1425S25.5 0.11 0.00 0.06 2474.0 0.10 202.0 125.0 280
26.00 MGM1425S26 0.23 0.00 0.20 243.0 0.24 408.0 209.0 366
26.50 MGM1425S26.5 0.48 0.00 0.48 20.0 0.51 242.0 25.0 82
27.00 MGM1425S27 1.55 0.78 0.77 1997.0 0.95 1994.0 5.0 5
27.50 MGM1425S27.5 1.78 0.00 1.15 1854.0 1.44 1393.0 50.0 50
28.00 MGM1425S28 1.63 0.00 1.63 1425.0 1.95 1092.0 0.0 0
28.50 MGM1425S28.5 2.39 0.26 2.13 2550.0 2.72 1671.0 15.0 15
29.00 MGM1425S29 2.63 0.00 2.63 1623.0 3.25 1665.0 0.0 0
29.50 MGM1425S29.5 3.30 0.20 3.10 984.0 3.70 759.0 58.0 34
30.00 MGM1425S30 3.60 0.00 3.60 983.0 4.20 931.0 0.0 0
30.50 MGM1425S30.5 3.90 -0.20 4.10 927.0 4.70 505.0 10.0 10
31.00 MGM1425S31 4.60 0.00 4.60 983.0 5.20 931.0 0.0 0
31.50 MGM1425S31.5 5.10 0.00 5.10 982.0 5.70 927.0 0.0 0
32.00 MGM1425S32 5.60 0.00 5.60 982.0 6.20 931.0 0.0 0
32.50 MGM1425S32.5 6.10 0.00 6.10 982.0 6.70 931.0 0.0 0
33.00 MGM1425S33 6.60 0.00 6.60 982.0 7.20 927.0 0.0 0
33.50 MGM1425S33.5 7.00 0.00 7.00 830.0 7.70 869.0 0.0 0
34.00 MGM1425S34 7.50 0.00 7.50 830.0 8.20 869.0 0.0 0
34.50 MGM1425S34.5 8.05 0.00 8.05 450.0 8.70 450.0 0.0 0
35.00 MGM1425S35 8.45 0.00 8.45 450.0 9.20 420.0 0.0 0
Trading Center