$181.28 -4.00 (-2.16%) Wynn Resorts Ltd - NASDAQ

Sep. 22, 2014 | 04:00 PM
Last Trade: 181.28
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -4.00 (-2.16%)
Prev Close: 185.28
Open: 181.87
Bid: 181.23
Ask: 181.28
Options:

Call Options: WYNN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 WYNN1426I120 63.55 0.00 59.00 56.0 61.55 19.0 0.0 0
125.00 WYNN1426I125 58.40 0.00 53.90 56.0 56.70 50.0 0.0 0
130.00 WYNN1426I130 53.40 0.00 48.95 21.0 51.60 8.0 0.0 0
135.00 WYNN1426I135 48.40 0.00 43.95 21.0 46.60 8.0 0.0 0
140.00 WYNN1426I140 43.50 0.00 38.95 43.0 41.60 40.0 0.0 0
145.00 WYNN1426I145 38.50 0.00 34.05 46.0 36.80 36.0 0.0 0
148.00 WYNN1426I148 35.45 0.00 31.75 56.0 33.80 56.0 0.0 0
149.00 WYNN1426I149 34.45 0.00 30.05 56.0 32.80 56.0 0.0 0
150.00 WYNN1426I150 33.55 0.00 28.95 63.0 31.70 36.0 0.0 0
152.50 WYNN1426I152.5 31.00 0.00 26.95 51.0 29.15 28.0 0.0 0
155.00 WYNN1426I155 28.35 0.00 24.75 31.0 26.60 42.0 0.0 0
157.50 WYNN1426I157.5 26.10 0.00 21.60 170.0 24.25 163.0 0.0 0
160.00 WYNN1426I160 23.60 0.00 19.10 113.0 21.60 79.0 0.0 0
162.50 WYNN1426I162.5 21.15 0.00 16.60 107.0 19.25 74.0 0.0 0
165.00 WYNN1426I165 18.70 0.00 14.10 162.0 16.60 42.0 0.0 0
167.50 WYNN1426I167.5 16.10 0.00 11.70 174.0 14.30 147.0 0.0 0
170.00 WYNN1426I170 9.50 -4.30 9.40 454.0 11.65 74.0 101.0 247
172.50 WYNN1426I172.5 8.95 -2.35 8.75 243.0 9.35 27.0 3.0 123
175.00 WYNN1426I175 5.50 -3.55 6.50 76.0 7.00 30.0 8.0 116
177.50 WYNN1426I177.5 3.55 -4.41 4.55 101.0 5.05 40.0 71.0 144
180.00 WYNN1426I180 3.10 -2.04 3.05 40.0 3.30 31.0 135.0 127
182.50 WYNN1426I182.5 1.53 -2.97 1.73 175.0 2.00 20.0 280.0 183
185.00 WYNN1426I185 0.97 -1.79 0.97 28.0 1.10 20.0 424.0 267
187.50 WYNN1426I187.5 0.50 -1.24 0.49 20.0 0.57 17.0 713.0 429
190.00 WYNN1426I190 0.28 -0.72 0.26 261.0 0.28 1.0 620.0 1,135
192.50 WYNN1426I192.5 0.10 -0.41 0.10 2.0 0.12 7.0 31.0 283
195.00 WYNN1426I195 0.07 -0.17 0.02 71.0 0.08 418.0 84.0 531
197.50 WYNN1426I197.5 0.02 -0.13 0.11 22.0 0.05 170.0 21.0 183
200.00 WYNN1426I200 0.02 -0.09 0.11 3.0 0.10 17.0 42.0 515
202.50 WYNN1426I202.5 0.09 0.00 0.01 9.0 0.07 150.0 8.0 76
205.00 WYNN1426I205 0.07 0.02 0.02 109.0 0.09 234.0 26.0 165
207.50 WYNN1426I207.5 2.07 2.02 0.06 93.0 0.13 191.0 4.0 54
210.00 WYNN1426I210 1.82 1.77 0.04 86.0 0.14 218.0 8.0 37
212.50 WYNN1426I212.5 0.82 0.77 0.01 95.0 0.13 196.0 5.0 37
215.00 WYNN1426I215 0.08 0.03 0.05 5.0 0.13 190.0 15.0 32
217.50 WYNN1426I217.5 0.54 0.49 0.02 67.0 0.14 218.0 5.0 22
220.00 WYNN1426I220 0.04 -0.01 0.01 61.0 0.13 124.0 10.0 40
222.50 WYNN1426I222.5 1.08 1.03 0.03 130.0 0.13 195.0 10.0 10
225.00 WYNN1426I225 0.05 0.00 0.01 4.0 0.13 229.0 1.0 34
227.50 WYNN1426I227.5 0.34 0.21 0.01 98.0 0.14 173.0 20.0 34
230.00 WYNN1426I230 0.30 0.17 0.03 54.0 0.13 147.0 9.0 41
232.50 WYNN1426I232.5 0.24 0.11 0.01 52.0 0.13 110.0 126.0 126
235.00 WYNN1426I235 0.13 0.00 0.01 13.0 0.13 196.0 0.0 0
237.50 WYNN1426I237.5 0.13 0.00 0.03 1.0 0.13 192.0 0.0 0
240.00 WYNN1426I240 0.13 0.00 0.02 1.0 0.13 153.0 0.0 0
242.50 WYNN1426I242.5 0.13 0.00 0.01 1.0 0.13 195.0 0.0 0
245.00 WYNN1426I245 0.13 0.00 0.01 1.0 0.13 169.0 0.0 0
247.50 WYNN1426I247.5 0.13 0.00 0.01 1.0 0.13 169.0 0.0 0
250.00 WYNN1426I250 0.13 0.00 0.05 15.0 0.13 182.0 0.0 0
255.00 WYNN1426I255 0.13 0.00 0.02 19.0 0.13 169.0 0.0 0
260.00 WYNN1426I260 0.13 0.00 0.01 19.0 0.13 130.0 0.0 0

Put Options: WYNN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 WYNN1426U120 0.13 0.00 0.00 0.0 0.13 67.0 0.0 0
125.00 WYNN1426U125 0.13 0.00 0.00 0.0 0.13 70.0 0.0 0
130.00 WYNN1426U130 0.13 0.00 0.00 0.0 0.13 97.0 0.0 0
135.00 WYNN1426U135 0.13 0.00 0.00 0.0 0.13 93.0 0.0 0
140.00 WYNN1426U140 0.13 0.00 0.00 0.0 0.13 88.0 0.0 0
145.00 WYNN1426U145 0.13 0.00 0.00 0.0 0.13 73.0 0.0 0
148.00 WYNN1426U148 0.14 0.00 0.00 0.0 0.13 48.0 0.0 0
149.00 WYNN1426U149 0.14 0.00 0.00 0.0 0.13 49.0 0.0 0
150.00 WYNN1426U150 0.05 0.00 0.00 0.0 0.13 81.0 0.0 0
152.50 WYNN1426U152.5 0.10 -0.04 0.00 0.0 0.14 88.0 25.0 25
155.00 WYNN1426U155 0.15 0.00 0.00 0.0 0.07 61.0 0.0 0
157.50 WYNN1426U157.5 0.12 -0.03 0.01 14.0 0.14 111.0 10.0 10
160.00 WYNN1426U160 0.13 -0.02 0.01 38.0 0.15 244.0 8.0 18
162.50 WYNN1426U162.5 0.35 0.19 0.07 162.0 0.16 555.0 1.0 1
165.00 WYNN1426U165 0.13 -0.04 0.07 241.0 0.11 34.0 220.0 100
167.50 WYNN1426U167.5 0.17 0.04 0.05 10.0 0.21 111.0 18.0 71
170.00 WYNN1426U170 0.24 0.14 0.18 29.0 0.23 13.0 665.0 169
172.50 WYNN1426U172.5 0.52 0.42 0.29 144.0 0.44 162.0 93.0 139
175.00 WYNN1426U175 0.80 0.53 0.55 100.0 0.65 12.0 285.0 233
177.50 WYNN1426U177.5 1.32 0.90 1.01 28.0 1.14 11.0 176.0 299
180.00 WYNN1426U180 1.92 1.12 1.80 26.0 1.96 8.0 452.0 2,789
182.50 WYNN1426U182.5 3.30 1.92 3.00 52.0 3.20 10.0 127.0 286
185.00 WYNN1426U185 5.00 2.78 4.60 65.0 4.90 61.0 208.0 411
187.50 WYNN1426U187.5 7.05 3.10 6.70 76.0 7.50 377.0 43.0 133
190.00 WYNN1426U190 9.55 4.14 8.80 159.0 10.60 342.0 8.0 241
192.50 WYNN1426U192.5 11.40 3.75 11.10 6.0 11.40 5.0 20.0 125
195.00 WYNN1426U195 10.06 0.00 13.50 188.0 15.60 248.0 2.0 151
197.50 WYNN1426U197.5 5.33 -6.07 15.95 88.0 17.40 232.0 5.0 24
200.00 WYNN1426U200 15.50 1.70 18.45 137.0 20.95 172.0 1.0 34
202.50 WYNN1426U202.5 15.46 -0.84 20.65 50.0 23.55 103.0 3.0 48
205.00 WYNN1426U205 21.89 3.09 23.40 40.0 26.05 103.0 10.0 38
207.50 WYNN1426U207.5 15.95 -5.40 25.95 8.0 28.45 9.0 10.0 14
210.00 WYNN1426U210 12.00 -11.90 28.45 54.0 31.10 82.0 62.0 23
212.50 WYNN1426U212.5 14.62 -11.43 30.95 60.0 33.60 67.0 20.0 8
215.00 WYNN1426U215 15.75 -12.85 33.35 50.0 36.05 50.0 2.0 7
217.50 WYNN1426U217.5 30.10 0.00 35.85 64.0 38.50 67.0 3.0 3
220.00 WYNN1426U220 33.90 0.00 38.40 21.0 41.10 67.0 0.0 0
222.50 WYNN1426U222.5 36.25 0.00 40.90 33.0 43.60 68.0 0.0 0
225.00 WYNN1426U225 39.00 0.00 43.40 8.0 46.10 68.0 0.0 0
227.50 WYNN1426U227.5 41.25 0.00 45.90 8.0 48.60 20.0 0.0 0
230.00 WYNN1426U230 43.90 0.00 48.40 8.0 51.10 31.0 0.0 0
232.50 WYNN1426U232.5 46.50 0.00 49.80 10.0 53.65 11.0 0.0 0
235.00 WYNN1426U235 48.90 0.00 53.45 8.0 56.10 31.0 0.0 0
237.50 WYNN1426U237.5 51.35 0.00 55.85 8.0 58.55 21.0 0.0 0
240.00 WYNN1426U240 54.05 0.00 58.45 8.0 61.10 21.0 0.0 0
242.50 WYNN1426U242.5 56.55 0.00 60.80 8.0 62.40 8.0 0.0 0
245.00 WYNN1426U245 60.00 1.45 63.40 30.0 66.10 56.0 10.0 5
247.50 WYNN1426U247.5 61.55 0.00 65.55 9.0 67.90 20.0 0.0 0
250.00 WYNN1426U250 64.97 1.62 67.30 1.0 71.10 1.0 10.0 10
255.00 WYNN1426U255 68.05 0.00 73.25 56.0 75.60 56.0 0.0 0
260.00 WYNN1426U260 73.10 0.00 77.20 1.0 81.05 21.0 0.0 0