Wynn Resorts Ltd $205.03

down -1.22


24/7/2014 04:00 PM  |  NASDAQ : WYNN  
Industries : Leisure / Resorts & Casinos
Last Trade: 205.03
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: -1.22 (-0.59 %)
Prev Close: 206.25
Open: 207.22
Bid: 205.02
Ask: 205.03
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 38%
Options:

Call Options: WYNN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 WYNN1425G145 59.20 0.00 57.95 36.0 61.95 25.0 0.0 0
150.00 WYNN1425G150 53.95 0.00 52.95 36.0 56.95 15.0 0.0 0
155.00 WYNN1425G155 49.00 0.00 47.90 6.0 51.95 25.0 0.0 0
160.00 WYNN1425G160 44.05 0.00 43.00 4.0 46.95 16.0 0.0 0
165.00 WYNN1425G165 39.92 0.87 38.30 40.0 41.95 40.0 2.0 2
167.50 WYNN1425G167.5 36.60 0.00 35.90 30.0 39.45 50.0 0.0 0
170.00 WYNN1425G170 34.10 0.00 33.30 40.0 36.95 40.0 0.0 0
172.50 WYNN1425G172.5 31.50 0.00 30.90 40.0 34.45 50.0 0.0 0
175.00 WYNN1425G175 29.20 0.00 28.35 40.0 31.95 40.0 0.0 0
177.50 WYNN1425G177.5 26.75 0.00 26.70 41.0 29.45 41.0 0.0 0
180.00 WYNN1425G180 25.50 0.60 24.15 37.0 27.00 40.0 1.0 1
182.50 WYNN1425G182.5 22.05 0.00 21.55 35.0 24.45 36.0 0.0 0
185.00 WYNN1425G185 20.25 0.00 19.20 32.0 21.95 36.0 0.0 0
187.50 WYNN1425G187.5 17.60 0.00 16.80 36.0 19.45 36.0 0.0 0
190.00 WYNN1425G190 13.50 -1.50 14.20 36.0 16.95 36.0 5.0 5
192.50 WYNN1425G192.5 13.98 1.23 11.80 36.0 14.50 35.0 2.0 1
195.00 WYNN1425G195 12.30 2.00 9.35 46.0 12.00 46.0 8.0 17
197.50 WYNN1425G197.5 6.65 -1.25 6.95 49.0 9.50 66.0 2.0 110
200.00 WYNN1425G200 5.20 -1.58 4.60 112.0 6.05 218.0 6.0 258
202.50 WYNN1425G202.5 2.95 -2.33 2.63 114.0 3.55 146.0 13.0 311
205.00 WYNN1425G205 1.50 -1.24 1.20 78.0 1.69 15.0 30.0 569
207.50 WYNN1425G207.5 0.55 -0.70 0.34 105.0 0.65 31.0 70.0 425
210.00 WYNN1425G210 0.16 -0.27 0.10 21.0 0.23 35.0 42.0 406
212.50 WYNN1425G212.5 0.10 -0.07 0.03 5.0 0.15 55.0 11.0 145
215.00 WYNN1425G215 0.03 -0.10 0.03 5.0 0.05 1.0 11.0 126
217.50 WYNN1425G217.5 0.14 -0.10 0.11 2.0 0.10 15.0 321.0 148
220.00 WYNN1425G220 0.08 -0.04 0.04 21.0 0.01 1.0 1.0 56
222.50 WYNN1425G222.5 0.24 0.02 0.10 75.0 0.21 341.0 2.0 118
225.00 WYNN1425G225 0.04 -0.18 0.02 42.0 0.21 222.0 20.0 38
227.50 WYNN1425G227.5 0.06 -0.16 0.06 2.0 0.21 163.0 2.0 12
230.00 WYNN1425G230 0.05 -0.17 0.01 13.0 0.21 221.0 2.0 38
232.50 WYNN1425G232.5 0.14 0.04 0.01 12.0 0.21 220.0 2.0 36
235.00 WYNN1425G235 0.22 0.00 0.01 92.0 0.21 137.0 0.0 0
237.50 WYNN1425G237.5 0.22 0.00 0.01 38.0 0.21 140.0 0.0 0
240.00 WYNN1425G240 0.41 0.19 0.03 142.0 0.21 148.0 1.0 1
242.50 WYNN1425G242.5 0.22 0.00 0.01 78.0 0.21 154.0 0.0 0
245.00 WYNN1425G245 0.22 0.00 0.01 11.0 0.21 135.0 0.0 0
247.50 WYNN1425G247.5 0.22 0.00 0.01 11.0 0.21 150.0 0.0 0
250.00 WYNN1425G250 0.25 0.03 0.01 11.0 0.21 142.0 50.0 50
255.00 WYNN1425G255 0.22 0.00 0.01 11.0 0.21 135.0 0.0 0
260.00 WYNN1425G260 0.22 0.00 0.00 0.0 0.21 131.0 0.0 0
265.00 WYNN1425G265 0.22 0.00 0.00 0.0 0.21 140.0 0.0 0

Put Options: WYNN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 WYNN1425S145 0.22 0.00 0.00 0.0 0.21 157.0 0.0 0
150.00 WYNN1425S150 0.22 0.00 0.00 0.0 0.21 159.0 0.0 0
155.00 WYNN1425S155 0.22 0.00 0.01 11.0 0.21 206.0 0.0 0
160.00 WYNN1425S160 0.22 0.00 0.01 11.0 0.21 212.0 0.0 0
165.00 WYNN1425S165 0.22 0.00 0.00 0.0 0.21 167.0 0.0 0
167.50 WYNN1425S167.5 0.22 0.00 0.00 0.0 0.21 152.0 0.0 0
170.00 WYNN1425S170 0.51 0.33 0.03 20.0 0.25 187.0 25.0 58
172.50 WYNN1425S172.5 0.22 0.00 0.00 0.0 0.21 145.0 0.0 0
175.00 WYNN1425S175 0.28 0.13 0.01 4.0 0.25 245.0 12.0 38
177.50 WYNN1425S177.5 0.24 0.22 0.06 14.0 0.13 13.0 20.0 25
180.00 WYNN1425S180 0.02 0.00 0.02 2.0 0.13 13.0 2.0 28
182.50 WYNN1425S182.5 0.02 0.00 0.02 2.0 0.02 13.0 27.0 33
185.00 WYNN1425S185 0.02 -0.05 0.01 17.0 0.22 74.0 3.0 79
187.50 WYNN1425S187.5 0.14 0.06 0.01 33.0 0.11 10.0 58.0 117
190.00 WYNN1425S190 0.02 0.00 0.02 32.0 0.05 3.0 22.0 270
192.50 WYNN1425S192.5 0.09 0.02 0.01 11.0 0.04 21.0 67.0 227
195.00 WYNN1425S195 0.05 -0.02 0.04 1.0 0.08 6.0 60.0 493
197.50 WYNN1425S197.5 0.12 0.00 0.08 4.0 0.56 1.0 30.0 297
200.00 WYNN1425S200 0.13 -0.07 0.10 19.0 0.23 17.0 73.0 531
202.50 WYNN1425S202.5 0.54 -0.01 0.17 20.0 0.55 1.0 126.0 242
205.00 WYNN1425S205 1.25 0.04 1.10 35.0 1.49 79.0 70.0 490
207.50 WYNN1425S207.5 3.14 0.19 2.61 56.0 3.60 164.0 39.0 65
210.00 WYNN1425S210 4.55 1.35 4.35 40.0 5.95 128.0 5.0 54
212.50 WYNN1425S212.5 6.90 0.85 5.65 46.0 8.35 49.0 1.0 13
215.00 WYNN1425S215 8.14 0.89 8.15 46.0 10.80 31.0 10.0 14
217.50 WYNN1425S217.5 9.75 0.00 10.60 32.0 13.25 36.0 0.0 0
220.00 WYNN1425S220 16.00 3.80 13.10 21.0 15.80 21.0 5.0 5
222.50 WYNN1425S222.5 14.55 0.00 15.60 23.0 19.05 22.0 0.0 0
225.00 WYNN1425S225 16.90 0.00 18.10 22.0 21.55 22.0 0.0 0
227.50 WYNN1425S227.5 30.00 10.45 20.60 36.0 24.10 26.0 2.0 2
230.00 WYNN1425S230 21.95 0.00 23.10 22.0 26.55 22.0 0.0 0
232.50 WYNN1425S232.5 23.95 0.00 25.60 22.0 29.05 22.0 0.0 0
235.00 WYNN1425S235 26.90 0.00 28.00 25.0 31.65 36.0 0.0 0
237.50 WYNN1425S237.5 29.55 0.00 30.60 15.0 34.60 36.0 0.0 0
240.00 WYNN1425S240 31.85 0.00 33.10 25.0 37.10 35.0 0.0 0
242.50 WYNN1425S242.5 34.35 0.00 35.60 16.0 39.55 46.0 0.0 0
245.00 WYNN1425S245 36.90 0.00 38.10 15.0 42.05 35.0 0.0 0
247.50 WYNN1425S247.5 39.35 0.00 40.60 25.0 44.60 35.0 0.0 0
250.00 WYNN1425S250 41.95 0.00 43.10 15.0 47.10 10.0 0.0 0
255.00 WYNN1425S255 46.75 0.00 48.10 15.0 52.05 10.0 0.0 0
260.00 WYNN1425S260 51.95 0.00 53.10 16.0 57.10 10.0 0.0 0
265.00 WYNN1425S265 57.05 0.00 58.10 15.0 62.05 46.0 0.0 0
Trading Center