Wynn Resorts Ltd $207.46

up +2.46


17/4/2014 11:21 AM  |  NASDAQ : WYNN  
Industries : Leisure / Resorts & Casinos
Last Trade: 207.46
Trade Time: Apr 17 11:21 AM Eastern Daylight Time
Change: 2.46 (1.20 %)
Prev Close: 205.00
Open: 204.59
Bid: 207.46
Ask: 207.48
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get WYNN Trend Analysis - it has outperformed the S&P 500 by 43%
Options:

Call Options: WYNN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 WYNN1419D150 62.45 9.60 55.60 36.0 58.90 64.0 10.0 10
155.00 WYNN1419D155 47.85 0.00 50.55 36.0 53.90 64.0 0.0 0
160.00 WYNN1419D160 42.85 0.00 45.90 31.0 48.90 42.0 0.0 0
160.00 WYNN1425D160 42.85 0.00 44.70 44.0 49.00 34.0 0.0 0
165.00 WYNN1419D165 37.90 0.00 40.65 36.0 43.90 64.0 0.0 0
165.00 WYNN1425D165 37.85 0.00 39.80 44.0 44.05 39.0 0.0 0
170.00 WYNN1419D170 32.85 0.00 36.10 31.0 38.90 42.0 0.0 0
170.00 WYNN1425D170 33.00 0.00 35.30 24.0 39.35 34.0 0.0 0
175.00 WYNN1419D175 29.53 0.00 31.20 31.0 33.60 79.0 1.0 1
175.00 WYNN1425D175 28.00 0.00 30.40 44.0 34.60 14.0 0.0 0
180.00 WYNN1419D180 41.30 18.00 26.30 56.0 28.60 83.0 6.0 3
180.00 WYNN1425D180 24.90 0.00 25.60 25.0 29.45 45.0 2.0 2
185.00 WYNN1419D185 26.50 7.75 21.20 34.0 23.60 120.0 4.0 3
185.00 WYNN1425D185 19.35 0.00 21.35 61.0 24.70 55.0 0.0 0
187.50 WYNN1419D187.5 15.85 0.00 18.80 39.0 21.40 120.0 0.0 0
190.00 WYNN1419D190 13.10 -1.20 16.30 113.0 18.65 141.0 32.0 31
190.00 WYNN1425D190 16.35 0.00 17.25 91.0 20.25 78.0 10.0 10
192.50 WYNN1419D192.5 14.50 0.00 13.85 111.0 16.10 106.0 2.0 6
195.00 WYNN1419D195 13.50 3.00 11.30 143.0 13.60 125.0 7.0 66
195.00 WYNN1425D195 14.05 0.55 13.45 51.0 14.65 34.0 5.0 26
197.50 WYNN1419D197.5 7.40 0.00 8.95 176.0 11.10 182.0 25.0 195
197.50 WYNN1425D197.5 12.80 0.00 11.85 100.0 13.00 44.0 17.0 11
200.00 WYNN1419D200 8.50 2.75 6.35 289.0 7.90 20.0 12.0 471
200.00 WYNN1425D200 8.00 0.00 9.35 149.0 11.20 42.0 19.0 52
202.50 WYNN1419D202.5 6.35 2.85 4.90 10.0 5.55 31.0 11.0 136
202.50 WYNN1425D202.5 8.10 0.00 8.40 137.0 9.70 34.0 29.0 27
205.00 WYNN1419D205 2.50 -0.05 2.34 350.0 3.25 29.0 160.0 449
205.00 WYNN1425D205 7.70 1.90 6.95 173.0 8.05 31.0 657.0 416
207.50 WYNN1419D207.5 1.58 0.13 0.85 549.0 1.65 278.0 91.0 136
207.50 WYNN1425D207.5 5.90 0.75 5.95 14.0 6.50 20.0 4.0 52
210.00 WYNN1419D210 0.45 -0.26 0.28 185.0 0.57 34.0 1081.0 1,706
210.00 WYNN1425D210 5.00 0.85 4.60 226.0 5.30 10.0 16.0 130
212.50 WYNN1419D212.5 0.10 -0.29 0.09 41.0 0.16 14.0 133.0 257
212.50 WYNN1425D212.5 4.00 0.75 3.50 255.0 4.30 10.0 3.0 105
215.00 WYNN1419D215 0.04 -0.10 0.01 12.0 0.09 70.0 61.0 453
215.00 WYNN1425D215 3.08 0.42 2.79 171.0 3.45 52.0 42.0 189
217.50 WYNN1419D217.5 0.02 -0.06 0.01 22.0 0.06 58.0 2.0 125
217.50 WYNN1425D217.5 2.36 0.32 2.21 46.0 2.67 31.0 79.0 71
220.00 WYNN1419D220 0.06 0.03 0.01 14.0 0.02 14.0 13.0 947
220.00 WYNN1425D220 1.50 0.00 1.60 20.0 2.09 34.0 113.0 180
222.50 WYNN1419D222.5 0.04 0.00 0.01 6.0 0.07 79.0 37.0 338
222.50 WYNN1425D222.5 1.04 0.00 1.19 20.0 1.52 12.0 22.0 281
225.00 WYNN1419D225 0.07 0.00 0.01 8.0 0.11 134.0 32.0 131
225.00 WYNN1425D225 1.15 -0.20 0.80 53.0 1.33 91.0 3.0 259
227.50 WYNN1419D227.5 0.16 0.11 0.01 61.0 0.08 97.0 78.0 134
227.50 WYNN1425D227.5 1.00 0.00 0.47 91.0 0.99 80.0 21.0 242
230.00 WYNN1419D230 0.01 0.00 0.04 16.0 0.01 178.0 1.0 1,355
230.00 WYNN1425D230 0.65 0.20 0.32 35.0 0.92 134.0 3.0 177
232.50 WYNN1419D232.5 0.20 0.05 0.01 14.0 0.06 55.0 10.0 14
232.50 WYNN1425D232.5 0.42 0.00 0.14 127.0 0.59 102.0 15.0 38
235.00 WYNN1419D235 0.02 0.00 0.01 20.0 0.11 68.0 12.0 46
235.00 WYNN1425D235 0.30 0.18 0.04 106.0 0.65 122.0 8.0 162
237.50 WYNN1419D237.5 0.12 0.00 0.01 13.0 0.25 236.0 4.0 6
237.50 WYNN1425D237.5 0.53 0.51 0.05 10.0 0.55 121.0 4.0 40
240.00 WYNN1419D240 0.01 0.00 0.01 10.0 0.01 33.0 2.0 1,282
240.00 WYNN1425D240 0.10 0.09 0.01 4.0 0.47 119.0 3.0 216
242.50 WYNN1419D242.5 0.20 0.08 0.01 15.0 0.25 225.0 4.0 4
242.50 WYNN1425D242.5 0.83 0.82 0.01 4.0 0.27 44.0 8.0 30
245.00 WYNN1419D245 0.01 0.00 0.01 10.0 0.25 198.0 0.0 0
245.00 WYNN1425D245 0.28 0.27 0.01 4.0 0.27 103.0 10.0 62
247.50 WYNN1419D247.5 0.01 0.00 0.01 5.0 0.25 122.0 0.0 0
247.50 WYNN1425D247.5 1.71 1.44 0.03 25.0 0.27 110.0 10.0 31
250.00 WYNN1419D250 0.01 0.00 0.03 20.0 0.01 51.0 1.0 746
250.00 WYNN1425D250 0.11 0.01 0.10 3.0 0.28 86.0 3.0 165
252.50 WYNN1419D252.5 0.01 0.00 0.00 0.0 0.25 100.0 0.0 0
252.50 WYNN1425D252.5 0.10 -0.17 0.02 18.0 0.28 86.0 1.0 23
255.00 WYNN1419D255 0.01 0.00 0.00 0.0 0.25 84.0 0.0 0
255.00 WYNN1425D255 0.09 -0.23 0.01 20.0 0.28 46.0 10.0 11
257.50 WYNN1419D257.5 0.01 0.00 0.00 0.0 0.26 86.0 0.0 0
257.50 WYNN1425D257.5 6.95 6.66 0.01 11.0 0.28 46.0 1.0 1
260.00 WYNN1419D260 0.15 0.14 0.01 10.0 0.01 12.0 11.0 248
260.00 WYNN1425D260 3.40 3.14 0.01 11.0 0.36 44.0 2.0 13
262.50 WYNN1425D262.5 0.37 0.11 0.01 13.0 0.29 40.0 5.0 23
270.00 WYNN1419D270 0.02 -0.23 0.01 1.0 0.05 62.0 5.0 206
270.00 WYNN1425D270 1.94 1.63 0.06 5.0 0.39 45.0 1.0 3
280.00 WYNN1419D280 0.05 -0.20 0.05 16.0 0.25 379.0 1.0 208
280.00 WYNN1425D280 0.18 -0.13 0.03 7.0 0.39 45.0 3.0 25
290.00 WYNN1419D290 0.02 -0.24 0.05 10.0 0.25 123.0 2.0 95
290.00 WYNN1425D290 1.13 0.86 0.04 10.0 0.27 75.0 10.0 10
300.00 WYNN1419D300 0.03 0.00 0.01 24.0 0.25 182.0 2.0 30
300.00 WYNN1425D300 0.26 0.00 0.01 16.0 0.25 75.0 0.0 0
310.00 WYNN1419D310 0.17 -0.09 0.02 32.0 0.25 180.0 4.0 4
310.00 WYNN1425D310 1.10 1.09 0.01 2.0 0.27 43.0 2.0 3
320.00 WYNN1425D320 0.27 0.00 0.97 5.0 0.25 75.0 0.0 0
330.00 WYNN1425D330 0.28 0.00 0.86 5.0 0.25 47.0 0.0 0

Put Options: WYNN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 WYNN1419P150 0.01 0.00 0.05 1.0 0.25 118.0 0.0 0
155.00 WYNN1419P155 0.01 0.00 0.01 13.0 0.25 187.0 0.0 0
160.00 WYNN1419P160 0.26 0.00 0.01 13.0 0.25 179.0 0.0 0
160.00 WYNN1425P160 0.27 0.00 0.01 11.0 0.35 85.0 0.0 0
165.00 WYNN1419P165 0.25 0.00 0.01 24.0 0.25 214.0 5.0 5
165.00 WYNN1425P165 0.01 0.00 0.01 1.0 0.31 72.0 0.0 0
170.00 WYNN1419P170 0.10 0.01 0.01 58.0 0.10 94.0 1.0 7
170.00 WYNN1425P170 0.50 0.45 0.07 10.0 0.35 106.0 20.0 20
175.00 WYNN1419P175 0.09 0.06 0.01 11.0 0.17 180.0 6.0 36
175.00 WYNN1425P175 0.36 0.00 0.08 40.0 0.42 90.0 10.0 15
180.00 WYNN1419P180 0.04 0.00 0.03 1.0 0.17 164.0 4.0 58
180.00 WYNN1425P180 0.59 0.00 0.02 201.0 0.55 78.0 15.0 39
185.00 WYNN1419P185 0.01 -0.02 0.01 5.0 0.01 20.0 15.0 164
185.00 WYNN1425P185 0.90 0.00 0.27 219.0 0.80 41.0 24.0 72
187.50 WYNN1419P187.5 0.05 0.00 0.01 1.0 0.05 14.0 40.0 96
190.00 WYNN1419P190 0.01 -0.14 0.01 29.0 0.07 34.0 10.0 219
190.00 WYNN1425P190 1.00 -0.41 1.01 20.0 1.38 108.0 3.0 210
192.50 WYNN1419P192.5 0.11 0.00 0.01 61.0 0.07 46.0 203.0 236
195.00 WYNN1419P195 0.06 -0.12 0.01 56.0 0.07 72.0 59.0 638
195.00 WYNN1425P195 1.72 -1.08 1.81 10.0 2.34 96.0 14.0 63
197.50 WYNN1419P197.5 0.11 -0.28 0.06 1.0 0.08 50.0 54.0 615
197.50 WYNN1425P197.5 2.65 -0.85 2.11 285.0 3.05 45.0 7.0 78
200.00 WYNN1419P200 0.14 -0.62 0.14 6.0 0.16 3.0 122.0 2,113
200.00 WYNN1425P200 3.20 -0.75 3.10 45.0 3.75 108.0 38.0 114
202.50 WYNN1419P202.5 0.21 -1.06 0.20 1.0 0.36 258.0 44.0 121
202.50 WYNN1425P202.5 5.00 0.00 3.95 27.0 4.40 14.0 4.0 24
205.00 WYNN1419P205 0.78 -1.67 0.47 21.0 0.76 336.0 101.0 333
205.00 WYNN1425P205 5.00 -1.30 5.00 15.0 5.75 125.0 30.0 73
207.50 WYNN1419P207.5 1.28 -3.02 1.35 21.0 1.88 187.0 28.0 251
207.50 WYNN1425P207.5 6.54 0.00 5.80 118.0 6.90 121.0 1.0 61
210.00 WYNN1419P210 3.52 -2.28 2.51 20.0 3.90 302.0 96.0 962
210.00 WYNN1425P210 7.45 -1.50 7.05 84.0 8.15 31.0 5.0 111
212.50 WYNN1419P212.5 5.35 -2.65 4.70 32.0 6.30 263.0 3.0 54
212.50 WYNN1425P212.5 7.50 -2.40 8.80 33.0 9.90 53.0 10.0 20
215.00 WYNN1419P215 7.75 -2.65 7.20 1.0 8.80 261.0 2.0 96
215.00 WYNN1425P215 18.45 6.95 10.45 20.0 11.90 14.0 21.0 52
217.50 WYNN1419P217.5 22.75 11.30 8.90 123.0 11.35 106.0 6.0 18
217.50 WYNN1425P217.5 4.70 -9.00 11.60 10.0 13.70 89.0 1.0 37
220.00 WYNN1419P220 13.50 -2.00 12.35 20.0 13.75 97.0 17.0 1,558
220.00 WYNN1425P220 14.17 -0.11 13.65 116.0 15.30 44.0 2.0 142
222.50 WYNN1419P222.5 9.10 -7.15 13.95 113.0 16.35 57.0 10.0 24
222.50 WYNN1425P222.5 23.25 6.15 15.80 144.0 17.55 34.0 2.0 18
225.00 WYNN1419P225 13.90 -5.05 16.40 68.0 19.15 30.0 1.0 2
225.00 WYNN1425P225 25.50 6.25 17.15 137.0 19.90 36.0 2.0 29
227.50 WYNN1419P227.5 13.13 -8.22 18.80 79.0 21.35 31.0 1.0 0
227.50 WYNN1425P227.5 13.55 -7.45 19.20 147.0 21.95 24.0 1.0 16
230.00 WYNN1419P230 22.70 -2.98 21.50 87.0 23.90 81.0 1.0 240
230.00 WYNN1425P230 21.95 0.00 21.70 87.0 25.25 35.0 1.0 22
232.50 WYNN1419P232.5 25.25 0.00 23.60 64.0 26.35 31.0 0.0 0
232.50 WYNN1425P232.5 9.05 -16.85 24.05 33.0 27.45 68.0 10.0 22
235.00 WYNN1419P235 27.75 0.00 26.10 64.0 28.90 75.0 0.0 0
235.00 WYNN1425P235 26.27 -1.73 26.15 13.0 30.10 13.0 5.0 39
237.50 WYNN1419P237.5 30.25 0.00 28.60 42.0 31.40 64.0 0.0 0
237.50 WYNN1425P237.5 8.20 -22.00 28.45 17.0 32.60 65.0 10.0 14
240.00 WYNN1419P240 34.80 0.00 31.50 76.0 33.90 86.0 28.0 302
240.00 WYNN1425P240 26.85 -5.80 30.80 14.0 35.05 16.0 2.0 71
242.50 WYNN1419P242.5 35.25 0.00 33.60 75.0 36.75 31.0 0.0 0
242.50 WYNN1425P242.5 23.68 -11.42 33.30 34.0 37.40 24.0 1.0 14
245.00 WYNN1419P245 37.70 0.00 36.10 30.0 39.45 20.0 0.0 0
245.00 WYNN1425P245 18.45 -19.20 35.75 24.0 39.90 14.0 1.0 6
247.50 WYNN1419P247.5 40.15 0.00 38.60 75.0 41.80 31.0 0.0 0
247.50 WYNN1425P247.5 36.25 -3.75 38.25 24.0 42.35 44.0 1.0 14
250.00 WYNN1419P250 38.50 -4.10 41.10 75.0 44.45 31.0 21.0 39
250.00 WYNN1425P250 34.50 -8.30 40.65 24.0 44.55 34.0 2.0 8
252.50 WYNN1419P252.5 45.10 0.00 43.60 75.0 46.95 31.0 0.0 0
252.50 WYNN1425P252.5 13.65 -31.65 43.10 20.0 47.05 31.0 2.0 4
255.00 WYNN1419P255 47.75 0.00 46.10 75.0 49.40 31.0 0.0 0
255.00 WYNN1425P255 47.60 0.00 45.55 10.0 49.40 20.0 0.0 0
257.50 WYNN1419P257.5 50.15 0.00 48.60 75.0 51.80 31.0 0.0 0
257.50 WYNN1425P257.5 50.20 0.00 48.50 20.0 52.05 20.0 0.0 2
260.00 WYNN1419P260 42.30 -12.00 51.30 75.0 54.00 31.0 3.0 4
260.00 WYNN1425P260 18.20 -34.60 50.65 9.0 54.55 20.0 2.0 14
262.50 WYNN1425P262.5 19.95 -35.35 53.00 20.0 57.05 20.0 2.0 2
270.00 WYNN1419P270 41.18 -21.57 61.10 42.0 64.10 31.0 10.0 1
270.00 WYNN1425P270 24.95 -37.85 60.65 3.0 64.35 20.0 5.0 5
280.00 WYNN1419P280 72.75 0.00 71.05 20.0 75.10 31.0 0.0 0
280.00 WYNN1425P280 72.60 0.00 70.55 10.0 74.90 1.0 0.0 0
290.00 WYNN1419P290 82.70 0.00 80.90 20.0 84.55 31.0 0.0 0
290.00 WYNN1425P290 51.55 -31.25 80.95 1.0 84.75 11.0 2.0 2
300.00 WYNN1419P300 68.26 -24.44 90.90 10.0 94.55 10.0 2.0 2
300.00 WYNN1425P300 61.30 -31.40 90.95 10.0 94.55 12.0 2.0 2
310.00 WYNN1419P310 102.70 0.00 101.05 20.0 104.50 20.0 0.0 0
310.00 WYNN1425P310 102.75 0.00 100.95 10.0 104.55 30.0 0.0 0
320.00 WYNN1425P320 112.60 0.00 110.75 10.0 114.55 10.0 0.0 0
330.00 WYNN1425P330 117.60 -5.25 120.90 10.0 124.55 21.0 10.0 10
Trading Center