$181.66 -0.79 (-0.43%) Wynn Resorts Ltd - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 181.66
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.79 (-0.43%)
Prev Close: 182.45
Open: 182.89
Bid: 181.64
Ask: 181.66
Options:

Call Options: WYNN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
130.00 WYNN1424J130 50.35 0.00 49.45 2.0 53.80 1.0 0.0 0
130.00 WYNN1431J130 50.60 0.00 49.60 32.0 53.80 31.0 0.0 0
135.00 WYNN1424J135 45.55 0.00 44.45 31.0 48.75 31.0 0.0 0
135.00 WYNN1431J135 45.60 0.00 44.65 1.0 48.90 1.0 0.0 0
140.00 WYNN1424J140 40.45 0.00 39.50 31.0 43.75 31.0 0.0 0
140.00 WYNN1431J140 40.80 0.00 39.70 32.0 43.85 31.0 0.0 0
145.00 WYNN1424J145 35.65 0.00 34.55 32.0 38.75 31.0 0.0 0
145.00 WYNN1431J145 35.50 0.00 34.75 42.0 39.00 31.0 0.0 0
150.00 WYNN1424J150 30.55 0.00 29.75 19.0 33.75 21.0 0.0 0
150.00 WYNN1431J150 30.75 0.00 30.00 21.0 34.00 31.0 0.0 0
152.50 WYNN1424J152.5 27.95 0.00 27.25 19.0 31.25 21.0 0.0 0
155.00 WYNN1424J155 25.55 0.00 24.80 2.0 28.45 1.0 0.0 0
155.00 WYNN1431J155 26.15 0.00 25.15 44.0 28.15 37.0 0.0 0
157.50 WYNN1424J157.5 23.05 0.00 22.30 30.0 26.15 10.0 0.0 0
157.50 WYNN1431J157.5 27.80 0.00 22.75 31.0 25.55 31.0 2.0 1
160.00 WYNN1424J160 20.60 0.00 19.85 31.0 23.50 1.0 0.0 0
160.00 WYNN1431J160 20.96 -0.49 20.40 1.0 23.30 31.0 3.0 5
162.50 WYNN1424J162.5 18.20 0.00 17.70 1.0 21.00 1.0 0.0 0
162.50 WYNN1431J162.5 18.85 0.00 18.05 41.0 21.30 31.0 0.0 0
165.00 WYNN1424J165 12.36 -3.69 15.10 21.0 17.85 24.0 6.0 3
165.00 WYNN1431J165 17.51 -3.08 16.75 51.0 18.45 76.0 51.0 268
167.50 WYNN1424J167.5 13.50 0.00 12.70 21.0 15.30 23.0 0.0 0
167.50 WYNN1431J167.5 19.20 0.00 13.60 150.0 16.25 131.0 10.0 16
170.00 WYNN1424J170 13.42 1.77 10.35 203.0 12.85 132.0 26.0 27
170.00 WYNN1431J170 13.93 0.00 11.75 233.0 14.25 221.0 6.0 10
172.50 WYNN1424J172.5 10.05 -0.25 9.50 197.0 10.35 27.0 1.0 15
172.50 WYNN1431J172.5 11.65 0.00 10.40 59.0 11.70 42.0 0.0 0
175.00 WYNN1424J175 8.00 -1.00 7.60 41.0 8.20 20.0 30.0 84
175.00 WYNN1431J175 9.60 -3.45 9.25 19.0 9.75 41.0 20.0 52
177.50 WYNN1424J177.5 4.95 -1.60 5.65 41.0 6.25 20.0 2.0 68
177.50 WYNN1431J177.5 7.85 -0.95 7.45 31.0 7.95 31.0 1.0 32
180.00 WYNN1424J180 4.50 -0.60 3.90 213.0 4.50 3.0 103.0 166
180.00 WYNN1431J180 6.00 -0.70 5.90 21.0 6.35 20.0 10.0 326
182.50 WYNN1424J182.5 2.86 -0.84 2.85 6.0 3.30 30.0 164.0 125
182.50 WYNN1431J182.5 4.60 -0.80 4.60 22.0 4.95 31.0 16.0 169
185.00 WYNN1424J185 1.81 -0.84 1.73 4.0 1.92 5.0 459.0 345
185.00 WYNN1431J185 3.45 -0.76 3.40 142.0 3.75 55.0 9.0 124
187.50 WYNN1424J187.5 1.06 -0.69 0.98 5.0 1.06 1.0 44.0 194
187.50 WYNN1431J187.5 2.39 -0.64 2.49 194.0 2.79 21.0 13.0 77
190.00 WYNN1424J190 0.61 -0.54 0.49 81.0 0.66 4.0 1156.0 336
190.00 WYNN1431J190 1.82 -0.42 1.84 71.0 2.08 20.0 188.0 463
192.50 WYNN1424J192.5 0.35 -0.35 0.27 3.0 0.37 4.0 244.0 191
192.50 WYNN1431J192.5 1.15 -0.46 1.23 41.0 1.51 30.0 52.0 257
195.00 WYNN1424J195 0.18 -0.27 0.11 21.0 0.25 177.0 138.0 261
195.00 WYNN1431J195 0.97 -0.80 0.77 266.0 1.10 49.0 4.0 67
197.50 WYNN1424J197.5 0.72 0.00 0.03 21.0 0.20 174.0 18.0 71
197.50 WYNN1431J197.5 0.72 0.20 0.55 255.0 0.95 380.0 2.0 48
200.00 WYNN1424J200 0.36 0.00 0.01 1.0 0.25 279.0 4.0 175
200.00 WYNN1431J200 0.51 -0.57 0.37 118.0 0.58 358.0 2.0 317
202.50 WYNN1424J202.5 0.40 0.00 0.01 4.0 0.49 229.0 1.0 34
202.50 WYNN1431J202.5 0.40 0.25 0.22 175.0 0.52 367.0 2.0 44
205.00 WYNN1424J205 0.22 0.00 0.01 1.0 0.47 116.0 2.0 2
205.00 WYNN1431J205 0.30 0.07 0.18 39.0 0.50 360.0 10.0 76
207.50 WYNN1424J207.5 0.75 0.74 0.01 1.0 0.49 108.0 1.0 6
207.50 WYNN1431J207.5 0.25 0.24 0.10 44.0 0.49 249.0 10.0 20
210.00 WYNN1424J210 0.40 -0.07 0.04 11.0 0.47 120.0 5.0 12
210.00 WYNN1431J210 0.29 0.28 0.05 49.0 0.50 338.0 5.0 20
212.50 WYNN1424J212.5 0.45 0.00 0.03 11.0 0.45 106.0 0.0 0
212.50 WYNN1431J212.5 0.11 0.07 0.02 75.0 0.47 247.0 1.0 1
215.00 WYNN1424J215 0.39 -0.11 0.01 10.0 0.50 118.0 30.0 30
215.00 WYNN1431J215 0.55 0.54 0.01 15.0 0.49 259.0 30.0 30
217.50 WYNN1424J217.5 0.20 -0.30 0.01 10.0 0.49 93.0 70.0 36
217.50 WYNN1431J217.5 0.19 0.18 0.01 10.0 0.49 245.0 5.0 5
220.00 WYNN1424J220 0.25 0.00 0.08 70.0 0.38 115.0 0.0 0
220.00 WYNN1431J220 0.27 0.26 0.01 3.0 0.41 226.0 2.0 53
222.50 WYNN1424J222.5 0.25 0.00 0.04 93.0 0.38 105.0 0.0 0
222.50 WYNN1431J222.5 0.48 0.00 0.01 1.0 0.48 250.0 0.0 0
225.00 WYNN1424J225 0.12 -0.13 0.01 2.0 0.38 97.0 2.0 2
225.00 WYNN1431J225 0.49 0.00 0.11 78.0 0.49 252.0 0.0 0
227.50 WYNN1424J227.5 0.25 0.00 0.09 10.0 0.38 115.0 0.0 0
227.50 WYNN1431J227.5 0.46 0.00 0.06 89.0 0.46 250.0 0.0 0
230.00 WYNN1424J230 0.25 0.00 0.07 10.0 0.38 97.0 0.0 0
230.00 WYNN1431J230 0.42 0.00 0.03 81.0 0.42 245.0 0.0 0
232.50 WYNN1424J232.5 0.50 0.00 0.05 10.0 0.47 80.0 0.0 0
232.50 WYNN1431J232.5 0.42 0.00 0.13 10.0 0.42 148.0 0.0 0
235.00 WYNN1424J235 0.25 0.00 0.03 10.0 0.38 83.0 0.0 0
235.00 WYNN1431J235 0.51 0.00 0.11 10.0 0.50 158.0 0.0 0
237.50 WYNN1424J237.5 0.50 0.00 0.02 10.0 0.47 80.0 0.0 0
237.50 WYNN1431J237.5 0.47 0.00 0.09 10.0 0.47 146.0 0.0 0

Put Options: WYNN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
130.00 WYNN1424V130 0.25 0.00 0.01 4.0 0.38 95.0 0.0 0
130.00 WYNN1431V130 0.43 0.42 0.01 5.0 0.41 360.0 16.0 16
135.00 WYNN1424V135 0.39 0.00 0.03 55.0 0.40 108.0 0.0 0
135.00 WYNN1431V135 0.60 0.54 0.04 228.0 0.49 324.0 40.0 40
140.00 WYNN1424V140 0.50 0.00 0.01 156.0 0.50 126.0 0.0 0
140.00 WYNN1431V140 0.80 0.68 0.10 238.0 0.49 192.0 110.0 110
145.00 WYNN1424V145 0.63 0.57 0.01 10.0 0.49 120.0 13.0 13
145.00 WYNN1431V145 1.05 0.93 0.13 245.0 0.50 257.0 15.0 23
150.00 WYNN1424V150 0.59 0.53 0.03 20.0 0.47 243.0 18.0 18
150.00 WYNN1431V150 0.40 0.07 0.28 76.0 0.56 318.0 6.0 6
152.50 WYNN1424V152.5 0.76 0.66 0.07 1.0 0.47 305.0 4.0 52
155.00 WYNN1424V155 1.60 1.53 0.02 20.0 0.31 267.0 6.0 57
155.00 WYNN1431V155 1.00 0.45 0.38 130.0 0.69 319.0 3.0 18
157.50 WYNN1424V157.5 1.00 0.92 0.02 26.0 0.31 292.0 5.0 55
157.50 WYNN1431V157.5 2.21 1.86 0.43 225.0 0.81 351.0 10.0 17
160.00 WYNN1424V160 0.23 0.10 0.12 3.0 0.19 3.0 40.0 60
160.00 WYNN1431V160 0.77 0.03 0.55 261.0 0.98 358.0 1.0 51
162.50 WYNN1424V162.5 0.28 -0.04 0.14 6.0 0.37 329.0 5.0 32
162.50 WYNN1431V162.5 1.64 1.05 0.71 270.0 0.90 10.0 2.0 1
165.00 WYNN1424V165 0.36 0.04 0.18 5.0 0.47 325.0 1.0 65
165.00 WYNN1431V165 1.10 -0.07 0.99 221.0 1.33 191.0 8.0 30
167.50 WYNN1424V167.5 0.38 -0.27 0.32 10.0 0.45 20.0 67.0 47
167.50 WYNN1431V167.5 1.54 0.28 1.30 163.0 1.52 10.0 11.0 173
170.00 WYNN1424V170 0.57 -0.13 0.53 4.0 0.65 20.0 61.0 244
170.00 WYNN1431V170 1.94 0.39 1.54 272.0 1.92 10.0 10.0 180
172.50 WYNN1424V172.5 0.82 -0.29 0.76 2.0 0.89 2.0 31.0 235
172.50 WYNN1431V172.5 2.25 0.13 2.10 62.0 2.32 30.0 2.0 66
175.00 WYNN1424V175 1.14 -0.09 1.12 3.0 1.31 10.0 59.0 286
175.00 WYNN1431V175 3.10 1.10 2.69 100.0 2.95 2.0 7.0 123
177.50 WYNN1424V177.5 1.90 -0.27 1.71 2.0 1.86 2.0 91.0 177
177.50 WYNN1431V177.5 3.60 0.00 3.40 83.0 3.70 37.0 19.0 53
180.00 WYNN1424V180 2.54 -0.33 2.50 4.0 2.71 7.0 124.0 149
180.00 WYNN1431V180 5.25 0.85 4.30 113.0 4.70 86.0 16.0 128
182.50 WYNN1424V182.5 4.00 -0.30 3.40 12.0 3.85 12.0 27.0 132
182.50 WYNN1431V182.5 5.90 0.50 5.40 45.0 5.80 20.0 30.0 90
185.00 WYNN1424V185 5.50 0.29 4.90 31.0 5.60 20.0 16.0 166
185.00 WYNN1431V185 6.77 -0.33 6.70 46.0 7.30 20.0 21.0 57
187.50 WYNN1424V187.5 6.77 -0.73 6.65 45.0 7.45 12.0 210.0 53
187.50 WYNN1431V187.5 9.32 1.52 8.35 41.0 8.95 20.0 2.0 49
190.00 WYNN1424V190 9.50 0.46 8.20 201.0 10.25 203.0 101.0 144
190.00 WYNN1431V190 8.10 0.00 9.70 57.0 10.80 31.0 4.0 12
192.50 WYNN1424V192.5 10.20 0.15 10.50 35.0 13.20 43.0 16.0 16
192.50 WYNN1431V192.5 10.55 0.00 11.50 53.0 12.60 20.0 0.0 0
195.00 WYNN1424V195 13.00 2.50 12.70 30.0 15.50 95.0 5.0 42
195.00 WYNN1431V195 12.60 0.00 13.70 74.0 16.25 127.0 0.0 0
197.50 WYNN1424V197.5 13.55 -0.15 14.05 18.0 17.90 18.0 13.0 13
197.50 WYNN1431V197.5 15.00 0.00 16.00 37.0 17.30 124.0 0.0 0
200.00 WYNN1424V200 13.11 -3.59 16.50 1.0 20.15 1.0 10.0 10
200.00 WYNN1431V200 16.00 -1.10 16.80 51.0 20.90 46.0 10.0 25
202.50 WYNN1424V202.5 18.45 0.00 19.20 1.0 22.85 41.0 0.0 0
202.50 WYNN1431V202.5 19.60 0.00 19.35 10.0 23.15 46.0 0.0 0
205.00 WYNN1424V205 21.50 0.00 21.65 1.0 25.60 2.0 0.0 0
205.00 WYNN1431V205 21.95 0.00 21.80 10.0 25.45 31.0 0.0 0
207.50 WYNN1424V207.5 24.00 0.00 24.00 10.0 28.00 2.0 0.0 0
207.50 WYNN1431V207.5 23.55 0.00 24.20 1.0 28.10 31.0 0.0 0
210.00 WYNN1424V210 26.50 0.00 26.35 1.0 30.40 2.0 0.0 0
210.00 WYNN1431V210 25.95 0.00 26.60 47.0 30.50 46.0 0.0 0
212.50 WYNN1424V212.5 27.90 0.00 28.70 1.0 32.90 1.0 0.0 0
212.50 WYNN1431V212.5 28.25 0.00 29.05 31.0 33.00 1.0 0.0 0
215.00 WYNN1424V215 30.35 0.00 31.25 2.0 35.30 2.0 0.0 0
215.00 WYNN1431V215 30.55 0.00 31.55 31.0 35.40 31.0 0.0 0
217.50 WYNN1424V217.5 32.90 0.00 33.75 20.0 38.00 20.0 0.0 0
217.50 WYNN1431V217.5 33.10 0.00 34.10 31.0 38.00 31.0 0.0 0
220.00 WYNN1424V220 35.45 0.00 36.35 1.0 40.45 1.0 0.0 0
220.00 WYNN1431V220 35.55 0.00 36.65 31.0 40.40 31.0 0.0 0
222.50 WYNN1424V222.5 38.00 0.00 38.75 20.0 42.95 20.0 0.0 0
222.50 WYNN1431V222.5 38.15 0.00 39.10 1.0 42.90 1.0 0.0 0
225.00 WYNN1424V225 40.50 0.00 41.25 10.0 45.40 1.0 0.0 0
225.00 WYNN1431V225 40.50 0.00 41.45 1.0 45.40 1.0 0.0 0
227.50 WYNN1424V227.5 42.90 0.00 43.65 1.0 47.90 1.0 0.0 0
227.50 WYNN1431V227.5 43.20 0.00 44.10 1.0 47.90 1.0 0.0 0
230.00 WYNN1424V230 45.45 0.00 46.30 10.0 50.40 1.0 0.0 0
230.00 WYNN1431V230 45.25 0.00 46.65 1.0 50.40 1.0 0.0 0
232.50 WYNN1424V232.5 47.95 0.00 48.65 1.0 52.90 1.0 0.0 0
232.50 WYNN1431V232.5 47.90 0.00 49.05 1.0 53.00 1.0 0.0 0
235.00 WYNN1424V235 50.45 0.00 51.25 10.0 55.40 1.0 0.0 0
235.00 WYNN1431V235 50.40 0.00 51.55 10.0 55.60 20.0 0.0 0
237.50 WYNN1424V237.5 52.70 0.00 53.70 10.0 58.00 10.0 0.0 0
237.50 WYNN1431V237.5 53.00 0.00 54.10 10.0 58.05 10.0 0.0 0