Wynn Resorts Ltd $207.90

up +5.39


22/7/2014 01:00 PM  |  NASDAQ : WYNN  
Industries : Leisure / Resorts & Casinos
Last Trade: 207.90
Trade Time: Jul 22 01:00 PM Eastern Daylight Time
Change: 5.39 (2.66 %)
Prev Close: 202.51
Open: 203.87
Bid: 207.87
Ask: 207.92
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 36%
Options:

Call Options: WYNN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 WYNN1425G145 55.05 0.00 60.50 2.0 64.30 3.0 0.0 0
150.00 WYNN1425G150 50.05 0.00 55.50 31.0 59.55 10.0 0.0 0
155.00 WYNN1425G155 45.15 0.00 50.55 10.0 54.45 20.0 0.0 0
160.00 WYNN1425G160 40.10 0.00 45.55 3.0 49.20 3.0 0.0 0
165.00 WYNN1425G165 36.06 1.01 40.55 3.0 44.20 3.0 2.0 2
167.50 WYNN1425G167.5 32.75 0.00 38.05 3.0 41.80 3.0 0.0 0
170.00 WYNN1425G170 30.20 0.00 35.55 10.0 39.30 10.0 0.0 0
172.50 WYNN1425G172.5 27.75 0.00 33.05 10.0 36.95 2.0 0.0 0
175.00 WYNN1425G175 25.10 0.00 30.20 8.0 34.40 10.0 0.0 0
177.50 WYNN1425G177.5 22.75 0.00 28.00 20.0 31.10 29.0 0.0 0
180.00 WYNN1425G180 25.50 5.40 25.55 10.0 28.60 29.0 1.0 1
182.50 WYNN1425G182.5 17.80 0.00 22.95 30.0 26.10 25.0 0.0 0
185.00 WYNN1425G185 15.60 0.00 20.55 10.0 23.60 25.0 0.0 0
187.50 WYNN1425G187.5 13.10 0.00 18.05 35.0 21.05 14.0 0.0 0
190.00 WYNN1425G190 13.50 2.75 15.60 35.0 18.50 25.0 5.0 5
192.50 WYNN1425G192.5 13.98 4.68 13.15 24.0 15.75 14.0 2.0 1
195.00 WYNN1425G195 7.02 0.00 10.60 34.0 13.40 18.0 1.0 17
197.50 WYNN1425G197.5 6.65 0.75 8.85 124.0 10.70 10.0 2.0 110
200.00 WYNN1425G200 8.40 4.15 7.15 118.0 8.45 29.0 41.0 265
202.50 WYNN1425G202.5 5.65 3.10 5.80 36.0 6.30 12.0 116.0 322
205.00 WYNN1425G205 4.10 2.46 3.95 10.0 4.10 10.0 128.0 557
207.50 WYNN1425G207.5 2.41 1.56 2.50 2.0 2.78 10.0 98.0 429
210.00 WYNN1425G210 1.51 1.07 1.40 2.0 1.60 3.0 131.0 377
212.50 WYNN1425G212.5 0.79 0.53 0.76 2.0 0.83 1.0 77.0 114
215.00 WYNN1425G215 0.34 0.29 0.37 5.0 0.40 5.0 48.0 63
217.50 WYNN1425G217.5 0.16 0.11 0.14 2.0 0.18 15.0 44.0 51
220.00 WYNN1425G220 0.08 -0.08 0.06 1.0 0.12 5.0 2.0 26
222.50 WYNN1425G222.5 0.24 0.09 0.10 75.0 0.17 14.0 2.0 118
225.00 WYNN1425G225 0.04 0.00 0.02 42.0 0.18 34.0 20.0 38
227.50 WYNN1425G227.5 0.06 0.00 0.06 2.0 0.15 62.0 2.0 13
230.00 WYNN1425G230 0.05 -0.16 0.01 13.0 0.14 14.0 2.0 38
232.50 WYNN1425G232.5 0.14 -0.06 0.01 12.0 0.14 14.0 2.0 36
235.00 WYNN1425G235 0.20 0.00 0.01 92.0 0.14 14.0 0.0 0
237.50 WYNN1425G237.5 0.20 0.00 0.01 38.0 0.14 14.0 0.0 0
240.00 WYNN1425G240 0.41 0.16 0.03 142.0 0.14 47.0 1.0 1
242.50 WYNN1425G242.5 0.19 0.00 0.01 78.0 0.14 69.0 0.0 0
245.00 WYNN1425G245 0.19 0.00 0.01 11.0 0.14 73.0 0.0 0
247.50 WYNN1425G247.5 0.19 0.00 0.01 11.0 0.14 64.0 0.0 0
250.00 WYNN1425G250 0.25 0.00 0.01 11.0 0.20 49.0 50.0 50
255.00 WYNN1425G255 0.19 0.00 0.01 11.0 0.14 64.0 0.0 0
260.00 WYNN1425G260 0.19 0.00 0.00 0.0 0.14 54.0 0.0 0
265.00 WYNN1425G265 0.19 0.00 0.00 0.0 0.14 68.0 0.0 0

Put Options: WYNN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 WYNN1425S145 0.19 0.00 0.00 0.0 0.17 38.0 0.0 0
150.00 WYNN1425S150 0.19 0.00 0.00 0.0 0.17 46.0 0.0 0
155.00 WYNN1425S155 0.19 0.00 0.01 11.0 0.17 46.0 0.0 0
160.00 WYNN1425S160 0.19 0.00 0.01 11.0 0.17 39.0 0.0 0
165.00 WYNN1425S165 0.19 0.00 0.00 0.0 0.17 46.0 0.0 0
167.50 WYNN1425S167.5 0.19 0.00 0.00 0.0 0.17 39.0 0.0 0
170.00 WYNN1425S170 0.51 0.26 0.03 20.0 0.20 1.0 25.0 58
172.50 WYNN1425S172.5 0.19 0.00 0.00 0.0 0.03 96.0 0.0 0
175.00 WYNN1425S175 0.28 0.08 0.01 4.0 0.21 1.0 12.0 38
177.50 WYNN1425S177.5 0.24 0.21 0.06 14.0 0.15 113.0 20.0 25
180.00 WYNN1425S180 0.18 0.16 0.02 2.0 0.10 107.0 2.0 28
182.50 WYNN1425S182.5 0.09 0.00 0.02 2.0 0.11 32.0 7.0 33
185.00 WYNN1425S185 0.02 -0.02 0.01 17.0 0.10 15.0 3.0 81
187.50 WYNN1425S187.5 0.05 -0.09 0.01 26.0 0.15 35.0 8.0 68
190.00 WYNN1425S190 0.07 -0.10 0.02 45.0 0.15 67.0 41.0 287
192.50 WYNN1425S192.5 0.09 -0.23 0.07 5.0 0.14 51.0 21.0 232
195.00 WYNN1425S195 0.15 -0.39 0.09 21.0 0.17 10.0 100.0 522
197.50 WYNN1425S197.5 0.20 -0.72 0.16 2.0 0.21 2.0 35.0 273
200.00 WYNN1425S200 0.39 -1.40 0.32 14.0 0.43 41.0 80.0 484
202.50 WYNN1425S202.5 1.02 -1.82 0.72 31.0 0.97 41.0 38.0 191
205.00 WYNN1425S205 1.44 -2.51 1.29 21.0 1.59 20.0 44.0 245
207.50 WYNN1425S207.5 3.35 -3.00 2.27 31.0 2.75 10.0 43.0 37
210.00 WYNN1425S210 4.65 -3.15 3.55 35.0 4.20 75.0 10.0 44
212.50 WYNN1425S212.5 6.90 -3.05 5.30 21.0 5.90 21.0 1.0 12
215.00 WYNN1425S215 8.14 -3.96 7.30 42.0 9.40 38.0 10.0 4
217.50 WYNN1425S217.5 14.65 0.00 9.55 16.0 12.10 39.0 0.0 0
220.00 WYNN1425S220 16.00 -1.10 11.95 11.0 14.55 24.0 5.0 5
222.50 WYNN1425S222.5 19.60 0.00 14.35 18.0 17.00 35.0 0.0 0
225.00 WYNN1425S225 21.45 0.00 16.50 25.0 19.55 25.0 0.0 0
227.50 WYNN1425S227.5 30.00 6.65 18.90 7.0 22.15 4.0 2.0 2
230.00 WYNN1425S230 25.85 0.00 20.80 1.0 24.50 1.0 0.0 0
232.50 WYNN1425S232.5 28.35 0.00 23.80 7.0 27.15 1.0 0.0 0
235.00 WYNN1425S235 31.00 0.00 26.30 1.0 29.50 1.0 0.0 0
237.50 WYNN1425S237.5 33.60 0.00 28.80 3.0 32.00 5.0 0.0 0
240.00 WYNN1425S240 35.85 0.00 30.90 3.0 34.50 2.0 0.0 0
242.50 WYNN1425S242.5 38.75 0.00 33.00 13.0 37.05 2.0 0.0 0
245.00 WYNN1425S245 40.75 0.00 36.00 3.0 39.50 5.0 0.0 0
247.50 WYNN1425S247.5 43.50 0.00 38.80 3.0 42.00 2.0 0.0 0
250.00 WYNN1425S250 45.90 0.00 41.10 3.0 44.55 2.0 0.0 0
255.00 WYNN1425S255 51.00 0.00 46.30 3.0 49.50 2.0 0.0 0
260.00 WYNN1425S260 56.15 0.00 50.70 1.0 54.50 1.0 0.0 0
265.00 WYNN1425S265 61.10 0.00 56.10 3.0 59.55 2.0 0.0 0
Trading Center