$184.72 +1.23 (0.67%) Wynn Resorts Ltd - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 184.72
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.23 (0.67%)
Prev Close: 183.49
Open: 183.88
Bid: 184.72
Ask: 184.79
Options:

Call Options: WYNN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
125.00 WYNN1431J125 56.55 0.00 57.75 10.0 62.15 11.0 0.0 0
130.00 WYNN1431J130 51.65 0.00 52.90 1.0 57.20 11.0 0.0 0
135.00 WYNN1431J135 46.70 0.00 47.80 11.0 52.15 39.0 0.0 0
140.00 WYNN1431J140 41.75 0.00 43.20 29.0 46.40 29.0 0.0 0
145.00 WYNN1431J145 36.95 0.00 38.20 29.0 41.40 29.0 0.0 0
150.00 WYNN1431J150 32.25 0.00 33.20 29.0 36.85 39.0 0.0 0
155.00 WYNN1431J155 27.10 0.00 28.05 1.0 31.60 1.0 0.0 0
157.50 WYNN1431J157.5 27.80 3.05 25.60 40.0 28.90 38.0 2.0 1
160.00 WYNN1431J160 25.37 0.00 23.35 19.0 26.00 40.0 3.0 2
162.50 WYNN1431J162.5 19.90 0.00 20.70 40.0 24.05 35.0 0.0 0
165.00 WYNN1431J165 17.51 -0.19 18.30 40.0 21.35 44.0 51.0 268
167.50 WYNN1431J167.5 19.20 3.85 15.95 50.0 19.00 49.0 10.0 16
170.00 WYNN1431J170 13.93 -0.17 13.85 62.0 16.95 148.0 6.0 10
172.50 WYNN1431J172.5 11.75 0.00 11.95 46.0 14.15 164.0 0.0 0
175.00 WYNN1431J175 11.37 0.00 10.75 20.0 11.50 138.0 3.0 49
177.50 WYNN1431J177.5 9.48 0.00 8.30 50.0 9.70 204.0 4.0 34
180.00 WYNN1431J180 6.95 -1.05 6.75 31.0 7.60 244.0 18.0 360
182.50 WYNN1431J182.5 5.53 0.33 3.00 30.0 5.65 31.0 89.0 200
185.00 WYNN1431J185 4.00 0.30 3.75 34.0 4.25 9.0 312.0 224
187.50 WYNN1431J187.5 2.88 0.21 2.70 92.0 3.10 46.0 178.0 278
190.00 WYNN1431J190 2.01 0.01 1.91 50.0 2.45 1.0 1230.0 860
192.50 WYNN1431J192.5 1.35 -0.25 1.26 101.0 1.54 171.0 88.0 330
195.00 WYNN1431J195 1.00 0.14 0.81 154.0 1.00 31.0 74.0 156
197.50 WYNN1431J197.5 0.60 -0.04 0.48 39.0 0.70 38.0 12.0 48
200.00 WYNN1431J200 0.38 0.03 0.31 2.0 0.39 20.0 225.0 520
202.50 WYNN1431J202.5 0.37 0.21 0.13 19.0 0.48 9.0 1.0 53
205.00 WYNN1431J205 0.23 0.00 0.08 29.0 0.26 6.0 18.0 95
207.50 WYNN1431J207.5 0.15 -0.35 0.06 100.0 0.14 55.0 1.0 29
210.00 WYNN1431J210 0.29 0.03 0.04 118.0 0.50 273.0 5.0 20
212.50 WYNN1431J212.5 0.11 -0.18 0.01 52.0 0.50 177.0 1.0 1
215.00 WYNN1431J215 0.55 0.27 0.01 15.0 0.50 213.0 30.0 30
217.50 WYNN1431J217.5 0.19 -0.06 0.01 10.0 0.50 208.0 5.0 5
220.00 WYNN1431J220 0.27 -0.01 0.01 3.0 0.50 119.0 2.0 53
222.50 WYNN1431J222.5 0.26 0.00 0.01 1.0 0.50 118.0 0.0 0
225.00 WYNN1431J225 0.26 0.00 0.11 78.0 0.50 101.0 0.0 0
227.50 WYNN1431J227.5 0.25 0.00 0.06 89.0 0.50 86.0 0.0 0
230.00 WYNN1431J230 0.25 0.00 0.03 81.0 0.43 50.0 0.0 0
232.50 WYNN1431J232.5 0.26 0.00 0.13 10.0 0.50 60.0 0.0 0
235.00 WYNN1431J235 0.26 0.00 0.11 10.0 0.34 57.0 0.0 0
237.50 WYNN1431J237.5 0.04 -0.21 0.09 10.0 0.50 74.0 10.0 10

Put Options: WYNN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
125.00 WYNN1431V125 0.26 0.00 0.00 0.0 0.26 102.0 0.0 0
130.00 WYNN1431V130 0.43 0.16 0.01 5.0 0.50 176.0 16.0 16
135.00 WYNN1431V135 0.60 0.33 0.04 228.0 0.50 174.0 40.0 40
140.00 WYNN1431V140 0.80 0.55 0.04 161.0 0.25 161.0 110.0 110
145.00 WYNN1431V145 0.25 -0.25 0.09 114.0 0.29 50.0 2.0 25
150.00 WYNN1431V150 0.28 0.25 0.02 143.0 0.30 306.0 1.0 7
155.00 WYNN1431V155 1.00 0.91 0.05 182.0 0.26 283.0 3.0 18
157.50 WYNN1431V157.5 0.20 0.07 0.08 174.0 0.30 19.0 10.0 17
160.00 WYNN1431V160 0.31 0.12 0.13 195.0 0.30 44.0 59.0 50
162.50 WYNN1431V162.5 0.45 0.25 0.21 219.0 0.37 22.0 3.0 4
165.00 WYNN1431V165 0.60 0.28 0.31 237.0 0.52 28.0 27.0 60
167.50 WYNN1431V167.5 0.53 -0.12 0.45 169.0 0.54 5.0 40.0 178
170.00 WYNN1431V170 0.71 0.09 0.59 209.0 0.72 10.0 54.0 205
172.50 WYNN1431V172.5 0.88 -0.31 0.75 15.0 0.91 2.0 126.0 298
175.00 WYNN1431V175 1.20 -0.37 1.10 39.0 1.28 402.0 43.0 181
177.50 WYNN1431V177.5 1.73 -0.39 1.48 15.0 1.73 33.0 57.0 73
180.00 WYNN1431V180 2.23 -0.63 2.09 16.0 2.39 2.0 97.0 211
182.50 WYNN1431V182.5 2.87 -0.98 2.85 31.0 3.35 11.0 98.0 289
185.00 WYNN1431V185 4.15 -1.05 3.90 70.0 4.40 48.0 130.0 132
187.50 WYNN1431V187.5 5.45 -0.55 5.25 41.0 5.65 85.0 8.0 54
190.00 WYNN1431V190 7.00 0.05 6.80 10.0 7.45 71.0 21.0 47
192.50 WYNN1431V192.5 8.60 0.00 8.65 42.0 9.20 197.0 0.0 0
195.00 WYNN1431V195 11.01 0.71 10.00 60.0 11.50 217.0 2.0 0
197.50 WYNN1431V197.5 13.00 0.80 12.40 40.0 14.95 142.0 10.0 10
200.00 WYNN1431V200 16.00 1.45 14.05 22.0 16.50 55.0 10.0 25
202.50 WYNN1431V202.5 16.95 0.00 16.20 1.0 19.25 33.0 0.0 0
205.00 WYNN1431V205 19.40 0.00 18.70 15.0 22.15 15.0 0.0 0
207.50 WYNN1431V207.5 21.85 0.00 21.10 1.0 24.55 1.0 0.0 0
210.00 WYNN1431V210 24.25 0.00 23.70 1.0 27.00 1.0 0.0 0
212.50 WYNN1431V212.5 27.00 0.00 26.15 1.0 29.55 1.0 0.0 0
215.00 WYNN1431V215 29.15 0.00 28.70 1.0 32.00 1.0 0.0 0
217.50 WYNN1431V217.5 31.75 0.00 30.70 29.0 34.45 29.0 0.0 0
220.00 WYNN1431V220 34.10 0.00 33.75 10.0 37.05 19.0 0.0 0
222.50 WYNN1431V222.5 36.70 0.00 36.00 10.0 39.40 10.0 0.0 0
225.00 WYNN1431V225 39.10 0.00 37.85 20.0 42.20 30.0 0.0 0
227.50 WYNN1431V227.5 41.30 0.00 40.25 1.0 44.75 1.0 0.0 0
230.00 WYNN1431V230 44.10 0.00 42.90 1.0 47.20 1.0 0.0 0
232.50 WYNN1431V232.5 46.55 0.00 45.40 1.0 49.80 11.0 0.0 0
235.00 WYNN1431V235 49.00 0.00 47.70 11.0 52.30 30.0 0.0 0
237.50 WYNN1431V237.5 51.35 0.00 50.20 11.0 54.85 10.0 0.0 0