24.55 Up +0.36 +1.49%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
17.000 126.2.MGM4DPC017000 NA NA NA NA 6.800 7.65 NA NA
17.500 126.2.MGM4DPC017500 NA NA NA NA 6.300 7.15 NA NA
18.000 126.2.MGM4DPC018000 5.45 +5.45 NA 0.15 6.150 6.7 34 34
18.500 126.2.MGM4DPC018500 NA NA NA NA 5.300 6.15 NA NA
19.000 126.2.MGM4DPC019000 5.95 -1.94 -24.59% 0.10 5.150 5.65 7 7
19.500 126.2.MGM4DPC019500 NA NA NA NA 4.850 5.1 NA NA
20.000 126.2.MGM4DPC020000 4.15 +0.95 +29.69% 0.05 4.350 4.6 2 2
20.500 126.2.MGM4DPC020500 NA NA NA NA 3.850 4.1 NA NA
21.000 126.2.MGM4DPC021000 NA NA NA NA 3.350 3.6 NA NA
21.500 126.2.MGM4DPC021500 NA NA NA NA 2.900 3.15 NA NA
22.000 126.2.MGM4DPC022000 2.35 +0.28 +13.53% 0.06 2.410 2.61 67 27
22.500 126.2.MGM4DPC022500 NA NA NA NA 1.900 2.11 NA NA
23.000 126.2.MGM4DPC023000 1.55 +0.50 +47.62% 0.08 1.440 1.63 7 90
23.500 126.2.MGM4DPC023500 0.69 -0.20 -22.47% 0.09 1.020 1.14 88 249
24.000 126.2.MGM4DPC024000 0.64 +0.19 +42.22% 0.10 0.630 0.65 315 640
24.500 126.2.MGM4DPC024500 0.30 +0.09 +42.86% 0.26 0.290 0.31 476 1,750
25.000 126.2.MGM4DPC025000 0.09 -0.01 -10.00% 0.11 0.090 0.11 288 2,121
25.500 126.2.MGM4DPC025500 0.04 -0.01 -20.00% 0.04 0.030 0.04 43 276
26.000 126.2.MGM4DPC026000 0.02 +0.01 +100.00% 0.03 0.020 0.03 162 441
26.500 126.2.MGM4DPC026500 0.04 unch unch 0.03 0.010 0.03 20 111
27.000 126.2.MGM4DPC027000 0.02 -0.01 -33.33% 0.03 0.010 0.03 8 139
27.500 126.2.MGM4DPC027500 0.01 -0.02 -66.67% 0.06 NA 0.06 8 138
28.000 126.2.MGM4DPC028000 0.34 +0.15 +78.95% 0.06 NA 0.06 8 52
28.500 126.2.MGM4DPC028500 0.02 -0.05 -71.43% 0.05 NA 0.05 20 39
29.000 126.2.MGM4DPC029000 0.35 -0.14 -28.57% 0.05 NA 0.05 6 9
29.500 126.2.MGM4DPC029500 0.05 -0.05 -50.00% 0.05 NA 0.05 10 33
30.000 126.2.MGM4DPC030000 0.06 -0.27 -81.82% 0.03 NA 0.03 10 23
30.500 126.2.MGM4DPC030500 0.05 +0.05 NA 0.05 NA 0.05 1 1
31.000 126.2.MGM4DPC031000 0.46 +0.46 NA 0.05 NA 0.05 127 127
31.500 126.2.MGM4DPC031500 NA NA NA NA NA 0.05 NA NA
32.000 126.2.MGM4DPC032000 0.27 +0.27 NA 0.05 NA 0.05 178 178
33.000 126.2.MGM4DPC033000 0.18 +0.18 NA 0.05 NA 0.05 250 250
34.000 126.2.MGM4DPC034000 0.09 +0.09 NA 0.05 NA 0.05 135 135
35.000 126.2.MGM4DPC035000 NA NA NA NA NA 0.05 NA NA
36.000 126.2.MGM4DPC036000 NA NA NA NA NA 0.05 NA NA
37.000 126.2.MGM4DPC037000 NA NA NA NA NA 0.05 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
17.000 126.2.MGM4PPC017000 NA NA NA NA NA 0.05 NA NA
17.500 126.2.MGM4PPC017500 NA NA NA NA NA 0.05 NA NA
18.000 126.2.MGM4PPC018000 NA NA NA NA NA 0.05 NA NA
18.500 126.2.MGM4PPC018500 NA NA NA NA NA 0.05 NA NA
19.000 126.2.MGM4PPC019000 NA NA NA NA NA 0.05 NA NA
19.500 126.2.MGM4PPC019500 NA NA NA NA NA 0.06 NA NA
20.000 126.2.MGM4PPC020000 NA NA NA NA NA 0.06 NA NA
20.500 126.2.MGM4PPC020500 NA NA NA NA NA 0.06 NA NA
21.000 126.2.MGM4PPC021000 0.01 -0.05 -83.33% 0.06 NA 0.06 30 20
21.500 126.2.MGM4PPC021500 0.03 +0.03 NA 0.05 NA 0.05 60 60
22.000 126.2.MGM4PPC022000 0.01 unch unch 0.06 NA 0.06 37 133
22.500 126.2.MGM4PPC022500 0.02 unch unch 0.02 0.010 0.02 170 94
23.000 126.2.MGM4PPC023000 0.03 -0.06 -66.67% 0.04 0.030 0.04 104 3,192
23.500 126.2.MGM4PPC023500 0.08 -0.06 -42.86% 0.06 0.050 0.06 528 2,615
24.000 126.2.MGM4PPC024000 0.11 -0.17 -60.71% 0.1 0.090 0.1 924 939
24.500 126.2.MGM4PPC024500 0.24 -0.33 -57.89% 0.25 0.240 0.25 827 859
25.000 126.2.MGM4PPC025000 0.54 -0.32 -37.21% 0.11 0.530 0.56 310 820
25.500 126.2.MGM4PPC025500 0.97 -0.32 -24.81% 0.13 0.950 1.08 15 37
26.000 126.2.MGM4PPC026000 0.52 +0.52 NA 0.13 1.430 1.58 79 80
26.500 126.2.MGM4PPC026500 1.57 -0.88 -35.92% 0.15 1.920 2.1 15 31
27.000 126.2.MGM4PPC027000 3.10 +1.75 +129.63% 0.15 2.420 2.6 20 72
27.500 126.2.MGM4PPC027500 3.06 -0.27 -8.11% 0.20 2.910 3.15 14 36
28.000 126.2.MGM4PPC028000 3.04 -0.57 -15.79% 0.15 3.400 3.6 10 10
28.500 126.2.MGM4PPC028500 NA NA NA NA 3.900 4.2 NA NA
29.000 126.2.MGM4PPC029000 NA NA NA NA 4.400 4.55 NA NA
29.500 126.2.MGM4PPC029500 NA NA NA NA 4.900 5.2 NA NA
30.000 126.2.MGM4PPC030000 NA NA NA NA 5.300 5.75 NA NA
30.500 126.2.MGM4PPC030500 4.46 +1.87 +72.20% 0.75 5.800 6.7 1 1
31.000 126.2.MGM4PPC031000 NA NA NA NA 6.300 7.2 NA NA
31.500 126.2.MGM4PPC031500 NA NA NA NA 6.800 7.7 NA NA
32.000 126.2.MGM4PPC032000 NA NA NA NA 7.300 8.2 NA NA
33.000 126.2.MGM4PPC033000 NA NA NA NA 8.350 9.3 NA NA
34.000 126.2.MGM4PPC034000 NA NA NA NA 8.800 9.8 NA NA
35.000 126.2.MGM4PPC035000 NA NA NA NA 8.850 12.15 NA NA
36.000 126.2.MGM4PPC036000 NA NA NA NA 9.850 13.15 NA NA
37.000 126.2.MGM4PPC037000 NA NA NA NA 10.850 14.1 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:28 PM ET