Wynn Resorts Ltd $216.09

down 0.00


22/4/2014 08:10 PM  |  NASDAQ : WYNN  
Industries : Leisure / Resorts & Casinos
Last Trade: 216.09
Trade Time: Apr 22 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 216.09
Open: 208.00
Bid: 199.01
Ask: 220.00
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 48%
Options:

Call Options: WYNN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
149.00 WYNN1425D149 64.90 0.00 64.90 10.0 69.40 10.0 0.0 0
150.00 WYNN1425D150 63.85 0.00 63.85 21.0 68.35 11.0 0.0 0
155.00 WYNN1425D155 58.75 0.00 58.75 10.0 63.20 10.0 0.0 0
160.00 WYNN1425D160 53.80 0.00 53.80 10.0 58.40 10.0 0.0 0
165.00 WYNN1425D165 48.60 0.00 48.60 10.0 53.20 10.0 0.0 0
167.50 WYNN1425D167.5 46.20 0.00 46.20 20.0 50.70 10.0 0.0 0
170.00 WYNN1425D170 43.70 0.00 43.70 21.0 48.20 10.0 0.0 0
172.50 WYNN1425D172.5 41.30 0.00 41.30 11.0 45.70 10.0 0.0 0
175.00 WYNN1425D175 38.95 0.00 38.95 10.0 43.40 10.0 0.0 0
177.50 WYNN1425D177.5 36.45 0.00 36.45 10.0 41.05 20.0 0.0 0
180.00 WYNN1425D180 24.90 -8.80 33.70 31.0 38.45 20.0 2.0 2
182.50 WYNN1425D182.5 31.45 0.00 31.45 10.0 35.75 10.0 0.0 0
185.00 WYNN1425D185 28.65 0.00 28.65 1.0 33.50 10.0 0.0 0
187.50 WYNN1425D187.5 26.50 0.00 26.50 1.0 31.10 10.0 0.0 0
190.00 WYNN1425D190 26.02 0.00 23.90 10.0 28.10 10.0 10.0 17
192.50 WYNN1425D192.5 21.65 0.00 21.65 1.0 26.10 10.0 0.0 0
195.00 WYNN1425D195 21.20 0.00 19.00 11.0 23.40 10.0 3.0 25
197.50 WYNN1425D197.5 12.80 -3.95 16.75 21.0 21.10 21.0 17.0 11
200.00 WYNN1425D200 15.90 0.00 14.25 21.0 18.65 21.0 11.0 56
202.50 WYNN1425D202.5 13.20 0.00 12.25 31.0 15.80 31.0 7.0 37
205.00 WYNN1425D205 12.00 0.00 10.15 31.0 13.50 31.0 243.0 703
207.50 WYNN1425D207.5 10.36 0.00 8.50 31.0 10.80 31.0 44.0 98
210.00 WYNN1425D210 8.20 0.00 7.30 20.0 8.60 31.0 128.0 440
212.50 WYNN1425D212.5 5.90 0.00 5.80 20.0 6.60 31.0 152.0 335
215.00 WYNN1425D215 4.23 0.00 4.35 20.0 4.90 20.0 229.0 442
217.50 WYNN1425D217.5 3.40 0.00 3.15 31.0 3.65 31.0 108.0 248
220.00 WYNN1425D220 1.81 0.00 2.04 31.0 2.60 31.0 295.0 419
222.50 WYNN1425D222.5 1.60 0.00 1.39 20.0 1.69 20.0 142.0 446
225.00 WYNN1425D225 0.97 0.00 0.90 20.0 1.88 31.0 1125.0 651
227.50 WYNN1425D227.5 0.60 0.00 0.60 20.0 0.84 20.0 406.0 575
230.00 WYNN1425D230 0.60 0.00 0.45 6.0 5.00 42.0 360.0 421
232.50 WYNN1425D232.5 0.39 0.00 0.12 31.0 0.45 20.0 17.0 53
235.00 WYNN1425D235 0.28 0.00 0.04 31.0 0.42 21.0 79.0 217
237.50 WYNN1425D237.5 0.15 0.00 0.14 20.0 0.25 20.0 11.0 48
240.00 WYNN1425D240 0.10 0.00 0.07 20.0 0.20 20.0 10.0 226
242.50 WYNN1425D242.5 0.83 0.33 0.01 4.0 0.50 21.0 8.0 30
245.00 WYNN1425D245 0.28 -0.22 0.01 4.0 0.50 21.0 10.0 62
247.50 WYNN1425D247.5 1.71 1.46 0.01 24.0 0.25 21.0 10.0 31
250.00 WYNN1425D250 0.10 0.05 0.05 1.0 0.50 63.0 3.0 165
252.50 WYNN1425D252.5 0.10 -0.40 0.02 18.0 0.50 57.0 1.0 23
255.00 WYNN1425D255 0.09 -0.16 0.01 20.0 0.25 57.0 10.0 11
257.50 WYNN1425D257.5 6.95 6.45 0.01 11.0 0.50 57.0 1.0 1
260.00 WYNN1425D260 3.40 3.15 0.01 11.0 0.25 57.0 2.0 13
262.50 WYNN1425D262.5 0.37 -0.13 0.01 13.0 0.50 21.0 5.0 23
265.00 WYNN1425D265 0.50 0.00 0.00 0.0 0.50 57.0 0.0 0
270.00 WYNN1425D270 1.94 1.44 0.06 5.0 0.50 57.0 1.0 3
280.00 WYNN1425D280 0.18 -0.07 0.03 7.0 0.25 21.0 3.0 25
290.00 WYNN1425D290 1.13 0.63 0.04 10.0 0.50 57.0 10.0 10
300.00 WYNN1425D300 0.50 0.00 0.01 16.0 0.50 57.0 0.0 0
310.00 WYNN1425D310 1.10 1.09 0.01 2.0 0.50 57.0 2.0 3
320.00 WYNN1425D320 0.50 0.00 0.97 5.0 0.50 57.0 0.0 0
330.00 WYNN1425D330 0.50 0.00 0.86 5.0 0.50 57.0 0.0 0

Put Options: WYNN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
149.00 WYNN1425P149 0.25 0.00 0.00 0.0 0.25 21.0 0.0 0
150.00 WYNN1425P150 0.25 0.00 0.00 0.0 0.25 21.0 0.0 0
155.00 WYNN1425P155 0.05 0.00 0.00 0.0 0.05 1.0 0.0 0
160.00 WYNN1425P160 0.28 0.00 0.01 11.0 0.28 21.0 0.0 0
165.00 WYNN1425P165 0.50 0.00 0.01 1.0 0.50 21.0 0.0 0
167.50 WYNN1425P167.5 0.25 0.00 0.02 10.0 0.25 21.0 0.0 0
170.00 WYNN1425P170 0.50 0.10 0.01 4.0 0.40 21.0 20.0 20
172.50 WYNN1425P172.5 0.08 0.00 0.01 2.0 0.10 10.0 4.0 61
175.00 WYNN1425P175 0.16 0.15 0.01 1.0 0.19 21.0 18.0 21
177.50 WYNN1425P177.5 0.28 0.27 0.01 2.0 0.76 21.0 2.0 11
180.00 WYNN1425P180 0.10 0.00 0.06 1.0 1.04 22.0 4.0 100
182.50 WYNN1425P182.5 0.08 0.00 0.08 10.0 0.25 31.0 12.0 44
185.00 WYNN1425P185 0.06 0.00 0.01 3.0 0.41 31.0 43.0 411
187.50 WYNN1425P187.5 0.02 0.00 0.06 3.0 0.15 223.0 101.0 112
190.00 WYNN1425P190 0.15 0.00 0.05 1.0 0.80 30.0 412.0 644
192.50 WYNN1425P192.5 0.18 0.00 0.07 20.0 0.20 20.0 44.0 138
195.00 WYNN1425P195 0.33 0.00 0.20 1.0 0.31 20.0 177.0 410
197.50 WYNN1425P197.5 0.54 0.00 0.30 10.0 0.42 20.0 27.0 157
200.00 WYNN1425P200 0.35 0.00 0.38 20.0 0.56 20.0 113.0 526
202.50 WYNN1425P202.5 0.62 0.00 0.54 20.0 0.68 1.0 76.0 1,063
205.00 WYNN1425P205 0.90 0.00 0.80 20.0 1.83 31.0 157.0 272
207.50 WYNN1425P207.5 1.45 0.00 1.06 31.0 1.41 20.0 64.0 80
210.00 WYNN1425P210 1.75 0.00 1.53 31.0 2.70 10.0 180.0 199
212.50 WYNN1425P212.5 2.81 0.00 2.29 21.0 2.76 9.0 104.0 79
215.00 WYNN1425P215 3.55 0.00 3.35 20.0 3.85 31.0 457.0 369
217.50 WYNN1425P217.5 5.10 0.00 4.55 20.0 5.10 31.0 15.0 52
220.00 WYNN1425P220 6.20 0.00 5.75 20.0 7.75 31.0 116.0 193
222.50 WYNN1425P222.5 7.89 0.00 7.25 31.0 8.60 31.0 150.0 159
225.00 WYNN1425P225 11.02 0.00 8.45 31.0 12.15 31.0 1.0 29
227.50 WYNN1425P227.5 13.55 2.25 11.30 31.0 14.30 31.0 1.0 16
230.00 WYNN1425P230 14.60 0.00 13.25 31.0 15.55 31.0 60.0 30
232.50 WYNN1425P232.5 9.05 -5.35 14.40 21.0 18.90 21.0 10.0 22
235.00 WYNN1425P235 26.27 9.42 16.85 22.0 21.10 31.0 5.0 39
237.50 WYNN1425P237.5 8.20 -11.10 19.30 20.0 23.75 1.0 10.0 14
240.00 WYNN1425P240 26.85 5.20 21.65 1.0 26.10 1.0 2.0 71
242.50 WYNN1425P242.5 23.68 -0.52 24.20 10.0 28.80 31.0 1.0 14
245.00 WYNN1425P245 18.45 -8.45 26.90 20.0 31.15 10.0 1.0 2
247.50 WYNN1425P247.5 36.25 7.00 29.00 1.0 33.80 10.0 1.0 10
250.00 WYNN1425P250 34.50 2.90 31.55 20.0 36.15 10.0 2.0 6
252.50 WYNN1425P252.5 13.65 -20.40 34.05 10.0 38.60 1.0 2.0 4
255.00 WYNN1425P255 36.70 0.00 36.40 1.0 41.05 12.0 0.0 0
257.50 WYNN1425P257.5 39.30 0.00 39.30 20.0 43.80 10.0 0.0 2
260.00 WYNN1425P260 18.20 -23.40 41.60 10.0 46.20 11.0 2.0 14
262.50 WYNN1425P262.5 19.95 -24.35 44.30 10.0 48.85 20.0 2.0 2
265.00 WYNN1425P265 46.55 0.00 46.55 21.0 51.15 10.0 0.0 0
270.00 WYNN1425P270 24.95 -26.70 51.65 21.0 56.40 31.0 5.0 5
280.00 WYNN1425P280 61.80 0.00 61.80 10.0 66.30 10.0 0.0 0
290.00 WYNN1425P290 51.55 -19.95 71.60 10.0 76.30 41.0 2.0 2
300.00 WYNN1425P300 61.30 -20.35 81.65 1.0 86.15 11.0 2.0 2
310.00 WYNN1425P310 91.60 0.00 91.50 10.0 96.10 10.0 0.0 0
320.00 WYNN1425P320 101.60 0.00 101.60 20.0 106.05 20.0 0.0 0
330.00 WYNN1425P330 117.60 5.95 111.60 10.0 116.05 10.0 10.0 10
Trading Center