$182.45 +0.38 (0.21%) Wynn Resorts Ltd - NASDAQ

Oct. 17, 2014 | 04:00 PM
Last Trade: 182.45
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.38 (0.21%)
Prev Close: 182.07
Open: 185.61
Bid: 182.42
Ask: 182.46
Options:

Call Options: WYNN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
130.00 WYNN1424J130 50.20 0.00 50.40 24.0 54.60 1.0 0.0 0
130.00 WYNN1431J130 50.00 0.00 50.60 33.0 54.75 23.0 0.0 0
135.00 WYNN1424J135 45.10 0.00 45.55 33.0 49.10 24.0 0.0 0
135.00 WYNN1431J135 45.00 0.00 45.60 16.0 49.70 15.0 0.0 0
140.00 WYNN1424J140 40.10 0.00 40.45 33.0 44.70 23.0 0.0 0
140.00 WYNN1431J140 40.45 0.00 40.80 33.0 44.85 33.0 0.0 0
145.00 WYNN1424J145 35.40 0.00 35.65 33.0 39.75 23.0 0.0 0
145.00 WYNN1431J145 35.45 0.00 35.50 43.0 40.00 33.0 0.0 0
150.00 WYNN1424J150 30.35 0.00 30.55 24.0 34.70 23.0 0.0 0
150.00 WYNN1431J150 30.55 0.00 30.75 1.0 34.90 28.0 0.0 0
152.50 WYNN1424J152.5 27.85 0.00 27.95 44.0 32.00 23.0 0.0 0
155.00 WYNN1424J155 25.30 0.00 25.55 1.0 29.85 1.0 0.0 0
155.00 WYNN1431J155 25.95 0.00 26.15 34.0 29.15 51.0 0.0 0
157.50 WYNN1424J157.5 22.95 0.00 23.05 43.0 27.25 23.0 0.0 0
157.50 WYNN1431J157.5 27.80 4.25 23.50 44.0 26.25 40.0 2.0 0
160.00 WYNN1424J160 20.60 0.00 20.60 64.0 23.70 23.0 0.0 0
160.00 WYNN1431J160 20.96 -0.24 21.45 44.0 24.20 51.0 3.0 5
162.50 WYNN1424J162.5 18.20 0.00 18.20 54.0 21.30 51.0 0.0 0
162.50 WYNN1431J162.5 20.10 0.00 18.85 44.0 21.75 34.0 0.0 0
165.00 WYNN1424J165 12.36 -3.64 16.05 54.0 18.90 51.0 6.0 3
165.00 WYNN1431J165 20.59 1.25 17.80 30.0 19.05 20.0 201.0 351
167.50 WYNN1424J167.5 13.80 0.00 13.50 54.0 16.75 51.0 0.0 0
167.50 WYNN1431J167.5 19.20 4.30 15.55 35.0 17.30 68.0 10.0 6
170.00 WYNN1424J170 13.42 0.00 11.65 74.0 13.95 100.0 26.0 27
170.00 WYNN1431J170 13.93 1.03 13.45 20.0 15.05 31.0 6.0 4
172.50 WYNN1424J172.5 10.05 0.00 10.30 54.0 11.40 20.0 1.0 15
172.50 WYNN1431J172.5 11.35 0.00 11.65 42.0 12.70 42.0 0.0 0
175.00 WYNN1424J175 9.00 -1.40 8.50 54.0 9.40 31.0 8.0 84
175.00 WYNN1431J175 13.05 3.00 9.90 32.0 10.45 31.0 3.0 49
177.50 WYNN1424J177.5 7.60 0.10 6.65 20.0 7.55 26.0 4.0 69
177.50 WYNN1431J177.5 8.80 -0.82 8.05 46.0 8.75 44.0 7.0 29
180.00 WYNN1424J180 5.10 -1.22 4.90 11.0 5.75 24.0 88.0 115
180.00 WYNN1431J180 6.70 -0.76 6.55 43.0 7.05 43.0 27.0 327
182.50 WYNN1424J182.5 3.70 -0.98 3.50 20.0 4.25 26.0 75.0 73
182.50 WYNN1431J182.5 5.40 -1.65 5.20 49.0 5.65 51.0 29.0 159
185.00 WYNN1424J185 2.65 -1.57 2.54 1.0 2.94 12.0 207.0 235
185.00 WYNN1431J185 4.14 -1.16 3.95 49.0 4.40 184.0 26.0 127
187.50 WYNN1424J187.5 1.75 -1.26 1.44 20.0 2.03 32.0 65.0 158
187.50 WYNN1431J187.5 3.03 -1.12 2.98 28.0 3.35 137.0 19.0 62
190.00 WYNN1424J190 1.15 -0.54 0.80 5.0 1.30 30.0 196.0 281
190.00 WYNN1431J190 2.24 -1.17 2.15 17.0 2.50 106.0 87.0 420
192.50 WYNN1424J192.5 0.70 -0.95 0.55 31.0 0.82 21.0 238.0 125
192.50 WYNN1431J192.5 1.61 -0.63 1.55 47.0 1.80 20.0 251.0 22
195.00 WYNN1424J195 0.45 -0.45 0.32 31.0 0.53 31.0 168.0 210
195.00 WYNN1431J195 1.77 0.02 0.80 239.0 1.44 181.0 19.0 71
197.50 WYNN1424J197.5 0.72 -0.11 0.10 20.0 0.49 149.0 18.0 69
197.50 WYNN1431J197.5 1.27 0.29 0.52 243.0 1.11 171.0 3.0 48
200.00 WYNN1424J200 0.36 0.17 0.01 10.0 0.50 198.0 4.0 173
200.00 WYNN1431J200 1.08 0.48 0.44 173.0 0.88 218.0 10.0 327
202.50 WYNN1424J202.5 0.40 0.01 0.01 4.0 0.50 309.0 1.0 34
202.50 WYNN1431J202.5 2.25 1.78 0.15 210.0 0.72 194.0 1.0 44
205.00 WYNN1424J205 0.22 0.19 0.01 1.0 0.49 341.0 2.0 3
205.00 WYNN1431J205 0.30 -0.03 0.23 47.0 0.84 390.0 10.0 76
207.50 WYNN1424J207.5 0.75 0.65 0.01 1.0 0.50 273.0 1.0 6
207.50 WYNN1431J207.5 0.80 0.56 0.01 20.0 0.60 351.0 10.0 20
210.00 WYNN1424J210 0.40 0.36 0.04 11.0 0.47 246.0 5.0 12
210.00 WYNN1431J210 0.29 0.18 0.01 31.0 0.63 330.0 5.0 20
212.50 WYNN1424J212.5 0.03 0.00 0.03 11.0 0.45 243.0 0.0 0
212.50 WYNN1431J212.5 0.11 0.04 0.04 3.0 0.49 246.0 1.0 1
215.00 WYNN1424J215 0.39 0.38 0.01 10.0 0.50 260.0 30.0 30
215.00 WYNN1431J215 0.55 0.53 0.01 15.0 0.50 233.0 30.0 30
217.50 WYNN1424J217.5 0.20 0.19 0.01 10.0 0.50 265.0 70.0 36
217.50 WYNN1431J217.5 0.19 -0.22 0.01 10.0 0.50 209.0 5.0 5
220.00 WYNN1424J220 0.40 0.00 0.08 70.0 0.25 194.0 0.0 0
220.00 WYNN1431J220 0.27 -0.14 0.01 3.0 0.41 106.0 2.0 53
222.50 WYNN1424J222.5 0.40 0.00 0.04 93.0 0.25 211.0 0.0 0
222.50 WYNN1431J222.5 0.41 0.00 0.01 1.0 0.48 102.0 0.0 0
225.00 WYNN1424J225 0.12 -0.28 0.01 2.0 0.25 164.0 2.0 2
225.00 WYNN1431J225 0.43 0.00 0.11 78.0 0.49 91.0 0.0 0
227.50 WYNN1424J227.5 0.40 0.00 0.09 10.0 0.25 78.0 0.0 0
227.50 WYNN1431J227.5 0.42 0.00 0.06 89.0 0.46 91.0 0.0 0
230.00 WYNN1424J230 0.40 0.00 0.07 10.0 0.25 78.0 0.0 0
230.00 WYNN1431J230 0.40 0.00 0.03 81.0 0.42 101.0 0.0 0
232.50 WYNN1424J232.5 0.50 0.00 0.05 10.0 0.50 102.0 0.0 0
232.50 WYNN1431J232.5 0.40 0.00 0.13 10.0 0.42 89.0 0.0 0
235.00 WYNN1424J235 0.40 0.00 0.03 10.0 0.25 67.0 0.0 0
235.00 WYNN1431J235 0.42 0.00 0.11 10.0 0.51 88.0 0.0 0
237.50 WYNN1424J237.5 0.50 0.00 0.02 10.0 0.50 102.0 0.0 0
237.50 WYNN1431J237.5 0.42 0.00 0.09 10.0 0.47 86.0 0.0 0

Put Options: WYNN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
130.00 WYNN1424V130 0.01 0.00 0.01 4.0 0.25 51.0 0.0 0
130.00 WYNN1431V130 0.43 0.33 0.01 5.0 0.41 311.0 16.0 16
135.00 WYNN1424V135 0.03 0.00 0.03 55.0 0.39 216.0 0.0 0
135.00 WYNN1431V135 0.60 0.41 0.06 145.0 0.50 321.0 40.0 40
140.00 WYNN1424V140 0.01 0.00 0.01 156.0 0.50 227.0 0.0 0
140.00 WYNN1431V140 0.80 0.51 0.12 139.0 0.50 264.0 110.0 110
145.00 WYNN1424V145 0.63 0.49 0.06 39.0 0.49 207.0 13.0 13
145.00 WYNN1431V145 1.05 0.68 0.12 159.0 0.51 318.0 15.0 23
150.00 WYNN1424V150 0.59 0.41 0.06 61.0 0.49 322.0 18.0 18
150.00 WYNN1431V150 0.40 -0.20 0.33 32.0 0.58 121.0 6.0 6
152.50 WYNN1424V152.5 0.76 0.54 0.10 55.0 0.49 211.0 4.0 52
155.00 WYNN1424V155 1.60 1.40 0.07 77.0 0.49 333.0 6.0 57
155.00 WYNN1431V155 1.00 0.00 0.55 5.0 0.78 223.0 3.0 18
157.50 WYNN1424V157.5 1.00 0.78 0.08 25.0 0.48 119.0 5.0 55
157.50 WYNN1431V157.5 2.21 1.37 0.35 202.0 0.96 194.0 10.0 17
160.00 WYNN1424V160 0.40 0.00 0.13 29.0 0.49 136.0 8.0 60
160.00 WYNN1431V160 0.74 -0.27 0.45 222.0 0.98 196.0 10.0 56
162.50 WYNN1424V162.5 0.32 -1.68 0.18 27.0 0.46 175.0 20.0 12
162.50 WYNN1431V162.5 1.64 0.00 0.59 249.0 1.13 194.0 2.0 1
165.00 WYNN1424V165 0.32 -0.32 0.20 116.0 0.51 87.0 2.0 65
165.00 WYNN1431V165 1.17 -0.37 1.01 41.0 1.27 123.0 13.0 23
167.50 WYNN1424V167.5 0.65 -0.69 0.41 31.0 0.67 162.0 13.0 41
167.50 WYNN1431V167.5 1.84 0.00 1.26 46.0 1.51 81.0 1.0 173
170.00 WYNN1424V170 0.70 -0.50 0.60 10.0 0.83 2.0 69.0 205
170.00 WYNN1431V170 1.55 -1.29 0.92 179.0 1.86 53.0 3.0 180
172.50 WYNN1424V172.5 1.11 -0.99 0.88 31.0 1.15 23.0 16.0 226
172.50 WYNN1431V172.5 2.12 -0.50 2.06 31.0 2.51 148.0 11.0 67
175.00 WYNN1424V175 1.23 -1.69 1.23 31.0 1.60 76.0 41.0 268
175.00 WYNN1431V175 2.00 -3.92 2.60 32.0 3.25 231.0 22.0 123
177.50 WYNN1424V177.5 2.17 -0.44 1.89 31.0 2.38 164.0 54.0 137
177.50 WYNN1431V177.5 3.60 -0.20 3.30 43.0 3.85 190.0 15.0 40
180.00 WYNN1424V180 2.87 -0.96 0.50 20.0 3.25 47.0 49.0 137
180.00 WYNN1431V180 4.40 -0.20 4.05 32.0 4.60 92.0 40.0 90
182.50 WYNN1424V182.5 4.30 -0.60 3.45 20.0 4.35 20.0 93.0 85
182.50 WYNN1431V182.5 5.40 -0.77 5.10 31.0 5.80 83.0 88.0 28
185.00 WYNN1424V185 5.32 -0.68 4.65 24.0 5.50 20.0 140.0 108
185.00 WYNN1431V185 7.10 -3.35 6.35 26.0 7.10 35.0 41.0 22
187.50 WYNN1424V187.5 7.50 -0.28 6.35 31.0 7.10 49.0 22.0 40
187.50 WYNN1431V187.5 7.80 -0.75 7.90 42.0 8.55 43.0 9.0 40
190.00 WYNN1424V190 9.04 0.79 8.10 31.0 9.30 61.0 117.0 31
190.00 WYNN1431V190 8.10 -2.00 9.45 35.0 10.35 54.0 4.0 8
192.50 WYNN1424V192.5 10.20 -0.50 10.05 31.0 11.65 206.0 16.0 16
192.50 WYNN1431V192.5 11.55 0.00 10.55 64.0 12.50 54.0 0.0 0
195.00 WYNN1424V195 10.50 -2.41 12.20 16.0 14.15 34.0 5.0 37
195.00 WYNN1431V195 12.85 0.00 12.60 54.0 15.30 130.0 0.0 0
197.50 WYNN1424V197.5 13.55 -1.30 13.65 33.0 16.70 39.0 13.0 13
197.50 WYNN1431V197.5 14.70 0.00 15.00 62.0 16.60 54.0 0.0 0
200.00 WYNN1424V200 13.11 -3.14 16.05 33.0 19.20 37.0 10.0 10
200.00 WYNN1431V200 16.00 -0.90 17.10 44.0 20.25 139.0 10.0 25
202.50 WYNN1424V202.5 18.55 0.00 18.45 1.0 21.70 11.0 0.0 0
202.50 WYNN1431V202.5 19.20 0.00 19.60 34.0 22.45 44.0 0.0 0
205.00 WYNN1424V205 20.95 0.00 21.50 34.0 24.15 154.0 0.0 0
205.00 WYNN1431V205 21.60 0.00 21.95 34.0 24.70 56.0 0.0 0
207.50 WYNN1424V207.5 23.50 0.00 24.00 34.0 26.65 154.0 0.0 0
207.50 WYNN1431V207.5 23.95 0.00 24.40 26.0 27.30 55.0 0.0 0
210.00 WYNN1424V210 25.90 0.00 26.50 23.0 29.15 23.0 0.0 0
210.00 WYNN1431V210 26.15 0.00 26.85 34.0 29.75 44.0 0.0 0
212.50 WYNN1424V212.5 28.40 0.00 27.90 6.0 31.85 5.0 0.0 0
212.50 WYNN1431V212.5 28.60 0.00 29.30 25.0 32.25 55.0 0.0 0
215.00 WYNN1424V215 30.90 0.00 30.35 5.0 34.60 2.0 0.0 0
215.00 WYNN1431V215 31.05 0.00 30.55 44.0 34.55 1.0 0.0 0
217.50 WYNN1424V217.5 33.35 0.00 32.90 21.0 37.20 21.0 0.0 0
217.50 WYNN1431V217.5 33.50 0.00 33.10 33.0 37.50 43.0 0.0 0
220.00 WYNN1424V220 35.85 0.00 35.45 10.0 39.70 31.0 0.0 0
220.00 WYNN1431V220 35.90 0.00 35.55 33.0 39.65 1.0 0.0 0
222.50 WYNN1424V222.5 38.25 0.00 38.00 10.0 42.30 2.0 0.0 0
222.50 WYNN1431V222.5 38.25 0.00 38.15 15.0 41.90 16.0 0.0 0
225.00 WYNN1424V225 40.80 0.00 40.50 1.0 44.55 1.0 0.0 0
225.00 WYNN1431V225 40.80 0.00 40.50 21.0 44.90 21.0 0.0 0
227.50 WYNN1424V227.5 43.25 0.00 42.90 22.0 47.30 31.0 0.0 0
227.50 WYNN1431V227.5 43.30 0.00 43.20 11.0 46.85 10.0 0.0 0
230.00 WYNN1424V230 45.65 0.00 45.45 11.0 49.80 31.0 0.0 0
230.00 WYNN1431V230 45.75 0.00 45.65 1.0 49.55 1.0 0.0 0
232.50 WYNN1424V232.5 48.30 0.00 47.95 11.0 52.40 41.0 0.0 0
232.50 WYNN1431V232.5 48.25 0.00 47.90 1.0 52.20 1.0 0.0 0
235.00 WYNN1424V235 50.80 0.00 50.45 11.0 54.60 2.0 0.0 0
235.00 WYNN1431V235 50.70 0.00 50.40 1.0 54.85 1.0 0.0 0
237.50 WYNN1424V237.5 53.35 0.00 52.95 10.0 57.25 31.0 0.0 0
237.50 WYNN1431V237.5 53.35 0.00 53.00 21.0 57.20 10.0 0.0 0