$179.64 +1.79 (1.01%) Wynn Resorts Ltd - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 179.64
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +1.79 (1.01%)
Prev Close: 177.85
Open: 182.00
Bid: 179.62
Ask: 179.63
Options:

Call Options: WYNN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
124.00 WYNN1428K124 51.35 0.00 53.00 100.0 57.45 90.0 0.0 0
125.00 WYNN1428K125 51.80 0.00 51.80 16.0 54.30 20.0 0.0 0
129.00 WYNN1428K129 45.90 0.00 48.20 90.0 52.60 90.0 0.0 0
130.00 WYNN1428K130 46.95 0.00 46.95 16.0 49.45 50.0 0.0 0
134.00 WYNN1428K134 41.40 0.00 43.15 1.0 47.55 90.0 0.0 0
135.00 WYNN1428K135 41.40 0.00 41.40 90.0 44.30 21.0 0.0 0
139.00 WYNN1428K139 36.45 0.00 38.20 90.0 42.15 90.0 0.0 0
140.00 WYNN1428K140 37.00 0.00 37.00 16.0 39.40 12.0 0.0 0
144.00 WYNN1428K144 31.45 0.00 33.05 70.0 37.50 70.0 0.0 0
145.00 WYNN1428K145 32.00 0.00 32.00 1.0 34.50 12.0 0.0 0
147.00 WYNN1428K147 28.45 0.00 30.10 20.0 34.15 90.0 0.0 0
148.00 WYNN1428K148 27.40 0.00 30.70 1.0 33.45 1.0 0.0 0
149.00 WYNN1428K149 26.10 0.00 28.20 90.0 32.60 90.0 0.0 0
150.00 WYNN1428K150 25.45 0.00 27.25 1.0 31.60 70.0 0.0 0
151.50 WYNN1428K151.5 23.65 0.00 26.00 90.0 30.10 90.0 0.0 0
152.50 WYNN1428K152.5 25.25 0.00 25.25 21.0 26.80 25.0 0.0 0
154.00 WYNN1428K154 21.50 0.00 24.70 90.0 27.05 91.0 0.0 0
155.00 WYNN1428K155 20.55 0.00 23.25 90.0 26.05 90.0 0.0 0
156.50 WYNN1428K156.5 19.00 0.00 21.85 91.0 24.50 91.0 0.0 0
157.50 WYNN1428K157.5 17.85 0.00 20.35 90.0 23.50 90.0 0.0 0
159.00 WYNN1428K159 16.40 0.00 19.90 30.0 21.85 90.0 0.0 0
160.00 WYNN1428K160 15.40 0.00 19.30 62.0 21.00 65.0 0.0 0
161.50 WYNN1428K161.5 13.95 0.00 17.45 34.0 19.50 91.0 0.0 0
162.50 WYNN1428K162.5 12.95 0.00 16.45 64.0 18.35 390.0 0.0 0
164.00 WYNN1428K164 11.50 0.00 14.40 172.0 16.90 88.0 0.0 0
165.00 WYNN1428K165 10.55 0.00 14.00 61.0 15.90 89.0 0.0 0
166.50 WYNN1428K166.5 9.05 0.00 11.95 70.0 14.50 70.0 0.0 0
167.50 WYNN1428K167.5 8.10 0.00 11.55 56.0 13.40 64.0 0.0 0
169.00 WYNN1428K169 10.45 0.00 10.10 92.0 11.85 193.0 3.0 4
170.00 WYNN1428K170 11.30 4.75 9.00 73.0 10.85 514.0 2.0 10
171.50 WYNN1428K171.5 6.55 0.00 7.85 154.0 9.35 274.0 28.0 39
172.50 WYNN1428K172.5 4.45 0.00 7.00 137.0 8.35 260.0 0.0 0
174.00 WYNN1428K174 7.65 2.65 5.90 28.0 6.75 89.0 3.0 30
175.00 WYNN1428K175 7.50 3.65 4.90 178.0 5.90 251.0 16.0 37
176.50 WYNN1428K176.5 6.25 2.71 3.80 114.0 4.90 296.0 1.0 51
177.50 WYNN1428K177.5 5.20 2.49 3.20 64.0 3.95 124.0 2.0 212
179.00 WYNN1428K179 3.50 1.19 2.28 70.0 3.20 1.0 14.0 119
180.00 WYNN1428K180 2.26 0.63 1.73 45.0 2.20 138.0 59.0 89
181.50 WYNN1428K181.5 1.90 0.72 1.26 28.0 1.50 11.0 58.0 82
182.50 WYNN1428K182.5 1.20 0.24 1.00 10.0 1.44 2.0 75.0 125
184.00 WYNN1428K184 0.62 0.02 0.56 73.0 0.89 26.0 55.0 192
185.00 WYNN1428K185 0.46 -0.03 0.29 222.0 0.64 204.0 207.0 320
186.50 WYNN1428K186.5 0.35 0.06 0.19 262.0 0.54 296.0 229.0 183
187.50 WYNN1428K187.5 0.31 0.28 0.18 61.0 0.40 373.0 25.0 1
189.00 WYNN1428K189 0.17 -0.03 0.04 390.0 0.25 337.0 155.0 198
190.00 WYNN1428K190 0.11 0.09 0.04 167.0 0.18 209.0 49.0 58
191.50 WYNN1428K191.5 0.29 -0.08 0.01 110.0 0.28 282.0 20.0 88
192.50 WYNN1428K192.5 0.34 -0.15 0.12 181.0 0.30 293.0 40.0 40
194.00 WYNN1428K194 0.25 0.00 0.02 1.0 0.50 191.0 3.0 73
195.00 WYNN1428K195 0.25 0.00 0.08 42.0 0.38 176.0 0.0 0
196.50 WYNN1428K196.5 0.18 -0.07 0.02 57.0 0.32 140.0 16.0 18
197.50 WYNN1428K197.5 0.50 0.00 0.00 0.0 0.50 209.0 0.0 0
199.00 WYNN1428K199 0.20 -0.05 0.04 78.0 0.32 130.0 5.0 60
200.00 WYNN1428K200 0.25 0.00 0.00 0.0 0.31 160.0 0.0 0
201.50 WYNN1428K201.5 0.05 -0.20 0.01 2.0 0.50 179.0 1.0 23
202.50 WYNN1428K202.5 0.50 0.00 0.00 0.0 0.50 131.0 0.0 0
204.00 WYNN1428K204 0.25 0.00 0.00 0.0 0.31 95.0 0.0 6
205.00 WYNN1428K205 0.25 0.00 0.00 0.0 0.37 104.0 0.0 0
206.50 WYNN1428K206.5 0.25 0.00 0.00 0.0 0.49 185.0 0.0 4
207.50 WYNN1428K207.5 0.50 0.00 0.00 0.0 0.50 198.0 0.0 0
209.00 WYNN1428K209 0.11 -0.14 0.00 0.0 0.30 115.0 5.0 5
210.00 WYNN1428K210 0.38 0.00 0.00 0.0 0.38 187.0 0.0 0
211.50 WYNN1428K211.5 0.25 0.00 0.00 0.0 0.30 123.0 0.0 0
212.50 WYNN1428K212.5 0.25 0.00 0.04 173.0 0.25 137.0 0.0 0
214.00 WYNN1428K214 0.25 0.00 0.00 0.0 0.21 76.0 0.0 0
215.00 WYNN1428K215 0.25 0.00 0.05 79.0 0.25 139.0 0.0 0
216.50 WYNN1428K216.5 0.25 0.00 0.00 0.0 0.30 115.0 0.0 0
217.50 WYNN1428K217.5 0.25 0.00 0.01 68.0 0.25 130.0 0.0 0
219.00 WYNN1428K219 0.25 0.00 0.01 1.0 0.30 119.0 0.0 1
220.00 WYNN1428K220 0.27 0.02 0.01 1.0 0.25 136.0 1.0 1
221.50 WYNN1428K221.5 0.41 0.00 0.00 0.0 0.43 169.0 0.0 0
222.50 WYNN1428K222.5 0.25 0.00 0.02 16.0 0.25 132.0 0.0 0
224.00 WYNN1428K224 0.25 0.00 0.00 0.0 0.38 153.0 0.0 0
225.00 WYNN1428K225 0.25 0.00 0.07 1.0 0.25 141.0 0.0 0
226.50 WYNN1428K226.5 0.25 0.00 0.00 0.0 0.30 115.0 0.0 0
227.50 WYNN1428K227.5 0.25 0.00 0.05 1.0 0.25 134.0 0.0 0
229.00 WYNN1428K229 0.25 0.00 0.00 0.0 0.30 115.0 0.0 0
230.00 WYNN1428K230 0.25 0.00 0.01 41.0 0.25 94.0 0.0 0
231.50 WYNN1428K231.5 0.25 0.00 0.00 0.0 0.38 152.0 0.0 0
232.50 WYNN1428K232.5 0.25 0.00 0.03 1.0 0.25 94.0 0.0 0
234.00 WYNN1428K234 0.25 0.00 0.00 0.0 0.38 150.0 0.0 0
235.00 WYNN1428K235 0.25 0.00 0.01 3.0 0.25 142.0 0.0 0
236.50 WYNN1428K236.5 0.26 0.00 0.00 0.0 0.38 152.0 0.0 0
237.50 WYNN1428K237.5 0.25 0.00 0.00 0.0 0.25 100.0 0.0 0
239.00 WYNN1428K239 0.25 0.00 0.00 0.0 0.19 91.0 0.0 0
240.00 WYNN1428K240 0.25 0.00 0.01 1.0 0.25 95.0 0.0 0

Put Options: WYNN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
124.00 WYNN1428W124 0.25 0.00 0.00 0.0 0.30 144.0 0.0 0
125.00 WYNN1428W125 0.25 0.00 0.06 1.0 0.25 98.0 0.0 0
129.00 WYNN1428W129 0.25 0.00 0.00 0.0 0.31 119.0 0.0 0
130.00 WYNN1428W130 0.25 0.00 0.03 45.0 0.25 144.0 0.0 0
134.00 WYNN1428W134 0.25 0.00 0.00 0.0 0.32 126.0 0.0 0
135.00 WYNN1428W135 0.25 0.00 0.07 42.0 0.25 144.0 0.0 0
139.00 WYNN1428W139 0.25 0.00 0.00 0.0 0.49 200.0 0.0 0
140.00 WYNN1428W140 0.25 0.00 0.01 93.0 0.25 188.0 0.0 0
144.00 WYNN1428W144 0.50 0.00 0.00 0.0 0.34 109.0 0.0 0
145.00 WYNN1428W145 0.01 0.00 0.01 103.0 0.26 172.0 0.0 0
147.00 WYNN1428W147 0.25 0.00 0.02 167.0 0.50 185.0 0.0 15
148.00 WYNN1428W148 0.25 0.00 0.04 207.0 0.50 175.0 0.0 8
149.00 WYNN1428W149 0.40 0.00 0.01 185.0 0.40 202.0 0.0 4
150.00 WYNN1428W150 0.25 0.00 0.00 0.0 0.35 107.0 0.0 0
151.50 WYNN1428W151.5 0.21 -0.04 0.05 175.0 0.35 113.0 1.0 1
152.50 WYNN1428W152.5 0.88 0.76 0.12 191.0 0.41 173.0 1.0 1
154.00 WYNN1428W154 0.25 0.00 0.01 183.0 0.36 149.0 0.0 13
155.00 WYNN1428W155 0.25 0.00 0.03 175.0 0.36 155.0 0.0 0
156.50 WYNN1428W156.5 0.25 0.00 0.01 193.0 0.37 232.0 0.0 1
157.50 WYNN1428W157.5 0.25 0.00 0.00 0.0 0.37 198.0 0.0 0
159.00 WYNN1428W159 0.13 0.00 0.01 23.0 0.38 232.0 5.0 16
160.00 WYNN1428W160 0.05 0.00 0.05 145.0 0.40 198.0 0.0 0
161.50 WYNN1428W161.5 0.69 0.19 0.02 1.0 0.50 228.0 1.0 27
162.50 WYNN1428W162.5 0.59 0.00 0.00 0.0 0.50 371.0 0.0 0
164.00 WYNN1428W164 0.07 -0.03 0.02 1.0 0.25 244.0 10.0 62
165.00 WYNN1428W165 0.40 0.00 0.14 211.0 0.50 373.0 10.0 10
166.50 WYNN1428W166.5 1.25 1.24 0.02 5.0 0.50 349.0 15.0 115
167.50 WYNN1428W167.5 0.15 -0.47 0.37 264.0 0.49 328.0 14.0 11
169.00 WYNN1428W169 0.49 -0.21 0.02 375.0 0.30 145.0 75.0 201
170.00 WYNN1428W170 0.28 -0.52 0.20 132.0 0.39 268.0 59.0 208
171.50 WYNN1428W171.5 0.41 -0.79 0.30 374.0 0.50 156.0 25.0 249
172.50 WYNN1428W172.5 0.52 -0.73 0.38 72.0 0.68 397.0 107.0 201
174.00 WYNN1428W174 0.64 -1.11 0.50 214.0 0.81 266.0 57.0 103
175.00 WYNN1428W175 0.80 -1.05 0.53 395.0 1.00 173.0 65.0 79
176.50 WYNN1428W176.5 1.20 -1.65 0.69 33.0 1.34 33.0 63.0 81
177.50 WYNN1428W177.5 1.50 -2.70 1.50 4.0 1.77 88.0 49.0 18
179.00 WYNN1428W179 2.35 -1.95 2.12 35.0 2.32 21.0 24.0 143
180.00 WYNN1428W180 2.45 -2.40 2.41 110.0 2.95 180.0 69.0 123
181.50 WYNN1428W181.5 3.55 -2.30 3.30 70.0 3.95 289.0 49.0 226
182.50 WYNN1428W182.5 3.55 -0.35 3.40 120.0 4.50 94.0 24.0 37
184.00 WYNN1428W184 4.10 -1.20 5.25 80.0 6.00 343.0 3.0 50
185.00 WYNN1428W185 5.50 -4.00 5.80 41.0 6.65 97.0 13.0 7
186.50 WYNN1428W186.5 6.55 -2.05 5.40 213.0 7.95 149.0 12.0 25
187.50 WYNN1428W187.5 7.01 -2.64 6.30 79.0 8.90 43.0 10.0 10
189.00 WYNN1428W189 7.20 -3.90 7.80 161.0 10.30 77.0 1.0 10
190.00 WYNN1428W190 8.78 -2.82 8.80 70.0 11.30 93.0 10.0 0
191.50 WYNN1428W191.5 13.05 0.00 10.05 71.0 12.75 50.0 0.0 0
192.50 WYNN1428W192.5 13.00 0.00 11.05 99.0 13.70 74.0 0.0 0
194.00 WYNN1428W194 16.40 1.30 12.50 101.0 15.20 44.0 10.0 10
195.00 WYNN1428W195 16.60 0.00 13.55 90.0 16.30 30.0 0.0 0
196.50 WYNN1428W196.5 18.30 0.00 15.00 100.0 18.70 100.0 0.0 0
197.50 WYNN1428W197.5 16.38 -2.57 16.05 70.0 19.15 70.0 10.0 10
199.00 WYNN1428W199 20.20 0.00 17.40 70.0 20.25 63.0 0.0 0
200.00 WYNN1428W200 21.60 0.00 18.45 90.0 22.15 90.0 0.0 0
201.50 WYNN1428W201.5 23.10 0.00 20.00 116.0 23.90 114.0 0.0 0
202.50 WYNN1428W202.5 24.85 0.00 21.00 90.0 25.00 90.0 0.0 0
204.00 WYNN1428W204 24.40 0.00 22.35 70.0 25.35 70.0 0.0 0
205.00 WYNN1428W205 25.75 0.00 23.40 100.0 26.90 91.0 0.0 0
206.50 WYNN1428W206.5 27.40 0.00 24.95 114.0 28.95 114.0 0.0 0
207.50 WYNN1428W207.5 27.55 0.00 25.75 11.0 30.00 71.0 0.0 0
209.00 WYNN1428W209 29.60 0.00 27.45 38.0 30.25 85.0 0.0 0
210.00 WYNN1428W210 30.10 0.00 28.40 90.0 32.80 1.0 0.0 0
211.50 WYNN1428W211.5 31.80 0.00 30.00 70.0 34.30 1.0 0.0 0
212.50 WYNN1428W212.5 33.30 0.00 33.30 10.0 37.55 11.0 0.0 0
214.00 WYNN1428W214 35.00 0.00 32.25 70.0 35.35 67.0 0.0 0
215.00 WYNN1428W215 36.25 0.00 36.25 70.0 39.50 10.0 0.0 0
216.50 WYNN1428W216.5 36.80 0.00 35.00 10.0 39.30 1.0 0.0 0
217.50 WYNN1428W217.5 38.25 0.00 38.25 1.0 42.00 1.0 0.0 0
219.00 WYNN1428W219 39.60 0.00 37.50 70.0 41.80 1.0 0.0 0
220.00 WYNN1428W220 40.75 0.00 40.75 1.0 44.50 1.0 0.0 0
221.50 WYNN1428W221.5 41.85 0.00 39.85 1.0 43.25 1.0 0.0 0
222.50 WYNN1428W222.5 44.10 0.00 44.10 56.0 47.00 10.0 0.0 0
224.00 WYNN1428W224 45.00 0.00 42.50 70.0 46.80 1.0 0.0 0
225.00 WYNN1428W225 45.75 0.00 45.75 70.0 49.50 10.0 0.0 0
226.50 WYNN1428W226.5 47.00 0.00 44.95 90.0 49.00 90.0 0.0 0
227.50 WYNN1428W227.5 48.25 0.00 48.25 10.0 52.00 16.0 0.0 0
229.00 WYNN1428W229 49.35 0.00 47.50 70.0 51.80 1.0 0.0 0
230.00 WYNN1428W230 51.45 0.00 51.45 66.0 55.15 1.0 0.0 0
231.50 WYNN1428W231.5 51.85 0.00 49.95 90.0 52.85 75.0 0.0 0
232.50 WYNN1428W232.5 53.50 0.00 53.50 11.0 57.50 11.0 0.0 0
234.00 WYNN1428W234 54.15 0.00 52.55 90.0 56.85 90.0 0.0 0
235.00 WYNN1428W235 56.00 0.00 56.00 15.0 59.50 10.0 0.0 0
236.50 WYNN1428W236.5 57.15 0.00 54.90 1.0 58.25 1.0 0.0 0
237.50 WYNN1428W237.5 58.90 0.00 58.90 47.0 62.05 67.0 0.0 0
239.00 WYNN1428W239 59.35 0.00 57.45 90.0 61.85 90.0 0.0 0
240.00 WYNN1428W240 61.00 0.00 61.00 16.0 64.55 75.0 0.0 0