$22.82 +0.01 (0.04%) MGM Resorts International - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 22.82
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.01 (0.04%)
Prev Close: 22.81
Open: 22.81
Bid: 22.77
Ask: 22.85
Options:

Call Options: MGM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.50 MGM1428K14.5 6.55 0.00 6.60 40.0 8.65 489.0 0.0 0
15.00 MGM1428K15 6.00 0.00 6.20 41.0 9.20 37.0 0.0 0
15.50 MGM1428K15.5 6.55 0.00 6.50 25.0 7.95 174.0 0.0 0
16.00 MGM1428K16 6.25 0.25 6.00 21.0 7.60 106.0 15.0 47
16.50 MGM1428K16.5 5.55 0.00 5.60 11.0 6.90 25.0 0.0 0
17.00 MGM1428K17 5.05 0.00 5.20 25.0 6.30 199.0 0.0 0
17.50 MGM1428K17.5 4.55 0.00 4.30 25.0 6.25 169.0 0.0 0
18.00 MGM1428K18 4.10 0.00 3.95 32.0 5.70 129.0 0.0 0
18.50 MGM1428K18.5 4.15 0.60 3.75 11.0 5.05 37.0 40.0 40
19.00 MGM1428K19 3.45 0.40 3.05 189.0 4.55 369.0 50.0 52
19.50 MGM1428K19.5 2.60 0.00 2.76 281.0 4.20 750.0 0.0 0
20.00 MGM1428K20 2.62 0.52 2.36 285.0 2.99 1312.0 1.0 1
20.50 MGM1428K20.5 1.98 -0.21 2.01 1258.0 2.53 2128.0 30.0 136
21.00 MGM1428K21 1.69 0.01 1.63 97.0 1.97 1273.0 10.0 40
21.50 MGM1428K21.5 0.81 -0.39 1.15 1106.0 1.46 2130.0 220.0 206
22.00 MGM1428K22 0.93 -0.07 0.67 1347.0 0.97 2111.0 40.0 260
22.50 MGM1428K22.5 0.42 0.02 0.35 10.0 0.54 2665.0 14.0 3,151
23.00 MGM1428K23 0.09 -0.08 0.06 146.0 0.11 75.0 228.0 764
23.50 MGM1428K23.5 0.03 0.02 0.01 128.0 0.03 441.0 293.0 277
24.00 MGM1428K24 0.05 0.02 0.01 100.0 0.07 2159.0 64.0 151
24.50 MGM1428K24.5 0.04 -0.02 0.01 1410.0 0.07 1737.0 5.0 76
25.00 MGM1428K25 0.19 0.18 0.01 37.0 0.07 472.0 2.0 2
25.50 MGM1428K25.5 0.06 0.00 0.01 648.0 0.07 1682.0 0.0 0
26.00 MGM1428K26 0.06 0.00 0.01 95.0 0.07 1813.0 0.0 0
26.50 MGM1428K26.5 0.06 0.00 0.01 164.0 0.07 1760.0 0.0 0
27.00 MGM1428K27 0.05 0.00 0.01 98.0 0.07 1766.0 0.0 0
27.50 MGM1428K27.5 0.05 0.00 0.01 113.0 0.07 1311.0 0.0 0
28.00 MGM1428K28 0.05 0.00 0.01 10.0 0.07 666.0 0.0 0
28.50 MGM1428K28.5 0.05 0.00 0.01 10.0 0.07 1024.0 0.0 0
29.00 MGM1428K29 0.05 0.00 0.01 91.0 0.07 1499.0 0.0 0
29.50 MGM1428K29.5 0.05 0.00 0.01 68.0 0.07 1499.0 0.0 0
30.00 MGM1428K30 0.05 0.00 0.01 141.0 0.07 1760.0 0.0 0
30.50 MGM1428K30.5 0.05 0.00 0.01 173.0 0.07 1753.0 0.0 0
31.00 MGM1428K31 0.05 0.00 0.01 102.0 0.07 1493.0 0.0 0
31.50 MGM1428K31.5 0.05 0.00 0.01 102.0 0.07 1223.0 0.0 0
32.00 MGM1428K32 0.05 0.00 0.00 0.0 0.07 579.0 0.0 0
32.50 MGM1428K32.5 0.05 0.00 0.00 0.0 0.07 581.0 0.0 0
33.00 MGM1428K33 0.05 0.00 0.00 0.0 0.07 522.0 0.0 0

Put Options: MGM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.50 MGM1428W14.5 0.05 0.00 0.01 801.0 0.07 515.0 0.0 0
15.00 MGM1428W15 0.05 0.00 0.01 652.0 0.07 568.0 0.0 0
15.50 MGM1428W15.5 0.05 0.00 0.01 730.0 0.07 919.0 0.0 0
16.00 MGM1428W16 0.05 0.00 0.01 20.0 0.07 980.0 0.0 0
16.50 MGM1428W16.5 0.05 0.00 0.01 20.0 0.07 951.0 0.0 0
17.00 MGM1428W17 0.05 0.00 0.01 1203.0 0.07 938.0 0.0 0
17.50 MGM1428W17.5 0.38 0.33 0.01 541.0 0.07 890.0 1.0 1
18.00 MGM1428W18 0.05 0.00 0.01 978.0 0.07 1075.0 0.0 0
18.50 MGM1428W18.5 0.05 0.00 0.01 1283.0 0.07 993.0 0.0 0
19.00 MGM1428W19 0.14 0.09 0.01 1299.0 0.07 275.0 6.0 7
19.50 MGM1428W19.5 0.73 0.67 0.01 1360.0 0.07 1174.0 16.0 16
20.00 MGM1428W20 1.04 0.98 0.01 265.0 0.07 1258.0 14.0 14
20.50 MGM1428W20.5 0.06 0.00 0.02 667.0 0.07 1222.0 0.0 0
21.00 MGM1428W21 0.07 0.01 0.03 1798.0 0.07 2148.0 44.0 441
21.50 MGM1428W21.5 0.01 0.00 0.02 1084.0 0.07 2123.0 2.0 875
22.00 MGM1428W22 0.08 0.03 0.02 163.0 0.02 118.0 10.0 1,655
22.50 MGM1428W22.5 0.04 -0.05 0.04 78.0 0.06 90.0 109.0 992
23.00 MGM1428W23 0.16 0.00 0.10 1640.0 0.48 3300.0 10.0 168
23.50 MGM1428W23.5 0.77 0.34 0.50 285.0 0.94 878.0 20.0 55
24.00 MGM1428W24 1.59 0.90 1.05 280.0 1.45 280.0 1.0 72
24.50 MGM1428W24.5 1.48 0.31 1.49 402.0 1.88 893.0 42.0 42
25.00 MGM1428W25 2.89 1.43 1.80 343.0 2.35 687.0 37.0 37
25.50 MGM1428W25.5 1.96 0.00 2.07 311.0 2.76 280.0 0.0 0
26.00 MGM1428W26 2.46 0.00 2.93 326.0 3.30 830.0 0.0 0
26.50 MGM1428W26.5 2.96 0.00 2.99 339.0 4.50 458.0 0.0 0
27.00 MGM1428W27 3.45 0.00 3.40 311.0 5.05 49.0 0.0 0
27.50 MGM1428W27.5 3.95 0.00 3.90 311.0 5.45 311.0 0.0 0
28.00 MGM1428W28 4.45 0.00 4.40 311.0 5.95 311.0 0.0 0
28.50 MGM1428W28.5 4.95 0.00 5.10 311.0 6.40 311.0 0.0 0
29.00 MGM1428W29 5.45 0.00 5.45 311.0 7.10 311.0 0.0 0
29.50 MGM1428W29.5 5.95 0.00 6.25 286.0 6.85 286.0 0.0 0
30.00 MGM1428W30 6.45 0.00 6.15 311.0 8.20 311.0 0.0 0
30.50 MGM1428W30.5 6.05 0.00 5.95 1.0 9.30 44.0 0.0 0
31.00 MGM1428W31 6.55 0.00 6.40 25.0 9.85 1.0 0.0 0
31.50 MGM1428W31.5 7.05 0.00 7.00 10.0 10.40 1.0 0.0 0
32.00 MGM1428W32 7.55 0.00 7.50 10.0 11.10 10.0 0.0 0
32.50 MGM1428W32.5 8.05 0.00 8.00 20.0 11.40 20.0 0.0 0
33.00 MGM1428W33 8.25 0.00 8.50 20.0 11.90 20.0 0.0 0