22.84 Up +0.02 +0.09%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
14.000 126.2.MGM4IKC014000 10.70 +10.70 NA 0.81 8.050 9.65 1 44
15.000 126.2.MGM4IKC015000 9.89 +0.03 +0.30% 0.31 7.400 8.15 2 51
16.000 126.2.MGM4IKC016000 9.17 +9.17 NA 0.31 6.350 7.15 60 60
16.500 126.2.MGM4IKC016500 NA NA NA NA 5.900 6.65 NA NA
17.000 126.2.MGM4IKC017000 5.85 +5.85 NA 0.31 5.500 6.15 1 9
17.500 126.2.MGM4IKC017500 NA NA NA NA 4.850 5.65 NA NA
18.000 126.2.MGM4IKC018000 NA NA NA NA 4.550 5.15 NA 9
18.500 126.2.MGM4IKC018500 NA NA NA NA 3.950 4.65 NA NA
19.000 126.2.MGM4IKC019000 NA NA NA NA 3.350 4.15 NA 14
19.500 126.2.MGM4IKC019500 3.30 -1.30 -28.26% 0.31 3.050 3.65 30 48
20.000 126.2.MGM4IKC020000 2.87 -0.38 -11.69% 0.31 2.560 3.15 24 239
20.500 126.2.MGM4IKC020500 2.37 -1.58 -40.00% 0.29 2.070 2.63 112 153
21.000 126.2.MGM4IKC021000 2.03 +0.23 +12.78% 0.28 1.820 2.12 31 598
21.500 126.2.MGM4IKC021500 1.40 +0.08 +6.06% 0.30 1.070 1.64 6 85
22.000 126.2.MGM4IKC022000 1.00 +0.12 +13.64% 0.16 0.840 1 10 330
22.500 126.2.MGM4IKC022500 0.43 -0.08 -15.69% 0.19 0.420 0.53 152 374
23.000 126.2.MGM4IKC023000 0.16 -0.05 -23.81% 0.17 0.150 0.17 2,526 6,642
23.500 126.2.MGM4IKC023500 0.07 -0.01 -12.50% 0.05 0.040 0.05 20 852
24.000 126.2.MGM4IKC024000 0.04 unch unch 0.04 0.010 0.04 13 4,757
24.500 126.2.MGM4IKC024500 0.02 -0.01 -33.33% 0.02 NA 0.02 15 7,541
25.000 126.2.MGM4IKC025000 0.01 unch unch 0.01 NA 0.01 65 4,329
25.500 126.2.MGM4IKC025500 0.02 -0.04 -66.67% 0.03 NA 0.03 215 857
26.000 126.2.MGM4IKC026000 0.01 unch unch 0.01 NA 0.01 26 3,537
26.500 126.2.MGM4IKC026500 0.02 unch unch 0.03 NA 0.03 21 325
27.000 126.2.MGM4IKC027000 0.01 unch unch 0.03 NA 0.03 27 6,522
27.500 126.2.MGM4IKC027500 0.09 +0.09 NA 0.03 NA 0.03 22 22
28.000 126.2.MGM4IKC028000 0.01 unch unch 0.02 NA 0.02 11 1,439
28.500 126.2.MGM4IKC028500 NA NA NA NA NA 0.02 NA NA
29.000 126.2.MGM4IKC029000 0.02 unch unch 0.02 NA 0.02 3 1,804
29.500 126.2.MGM4IKC029500 NA NA NA NA NA 0.02 NA NA
30.000 126.2.MGM4IKC030000 0.01 -0.01 -50.00% 0.02 NA 0.02 6 3,025
30.500 126.2.MGM4IKC030500 NA NA NA NA NA 0.02 NA NA
31.000 126.2.MGM4IKC031000 0.01 -0.02 -66.67% 0.02 NA 0.02 20 4,551
31.500 126.2.MGM4IKC031500 NA NA NA NA NA 0.02 NA NA
32.000 126.2.MGM4IKC032000 0.03 +0.03 NA 0.02 NA 0.02 2 749
32.500 126.2.MGM4IKC032500 NA NA NA NA NA 0.02 NA NA
33.000 126.2.MGM4IKC033000 0.03 +0.03 NA 0.02 NA 0.02 10 361
33.500 126.2.MGM4IKC033500 NA NA NA NA NA 0.02 NA NA
34.000 126.2.MGM4IKC034000 NA NA NA NA NA 0.02 NA 164
35.000 126.2.MGM4IKC035000 0.03 +0.03 NA 0.02 NA 0.02 10 297
36.000 126.2.MGM4IKC036000 NA NA NA NA NA 0.02 NA 338
37.000 126.2.MGM4IKC037000 NA NA NA NA NA 0.02 NA 17
38.000 126.2.MGM4IKC038000 NA NA NA NA NA 0.02 NA 47
39.000 126.2.MGM4IKC039000 NA NA NA NA NA 0.02 NA 31
40.000 126.2.MGM4IKC040000 0.02 +0.02 NA 0.02 NA 0.02 3 239
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
14.000 126.2.MGM4UKC014000 NA NA NA NA NA 0.04 NA 56
15.000 126.2.MGM4UKC015000 NA NA NA NA NA 0.07 NA 88
16.000 126.2.MGM4UKC016000 NA NA NA NA NA 0.03 NA 15,020
16.500 126.2.MGM4UKC016500 NA NA NA NA NA 0.02 NA NA
17.000 126.2.MGM4UKC017000 NA NA NA NA NA 0.07 NA 339
17.500 126.2.MGM4UKC017500 NA NA NA NA NA 0.07 NA NA
18.000 126.2.MGM4UKC018000 0.02 +0.02 NA 0.04 NA 0.04 8 134
18.500 126.2.MGM4UKC018500 NA NA NA NA NA 0.07 NA NA
19.000 126.2.MGM4UKC019000 NA NA NA NA NA 0.04 3 410
19.500 126.2.MGM4UKC019500 NA NA NA NA NA 0.07 NA NA
20.000 126.2.MGM4UKC020000 0.02 +0.01 +100.00% 0.03 NA 0.03 9 666
20.500 126.2.MGM4UKC020500 NA NA NA NA NA 0.06 NA NA
21.000 126.2.MGM4UKC021000 0.02 -0.02 -50.00% 0.04 NA 0.04 5 2,805
21.500 126.2.MGM4UKC021500 0.04 +0.01 +33.33% 0.04 NA 0.04 147 150
22.000 126.2.MGM4UKC022000 0.02 -0.06 -75.00% 0.04 0.010 0.04 821 6,773
22.500 126.2.MGM4UKC022500 0.09 -0.14 -60.87% 0.11 0.090 0.11 327 511
23.000 126.2.MGM4UKC023000 0.22 -0.17 -43.59% 0.16 0.300 0.32 105 5,849
23.500 126.2.MGM4UKC023500 0.51 -0.37 -42.05% 0.06 0.560 0.72 495 2,403
24.000 126.2.MGM4UKC024000 1.03 -0.27 -20.77% 0.19 0.900 1.35 33 6,097
24.500 126.2.MGM4UKC024500 1.52 -0.30 -16.48% 0.04 1.370 1.7 54 760
25.000 126.2.MGM4UKC025000 2.12 -0.40 -15.87% 0.03 1.870 2.19 62 7,742
25.500 126.2.MGM4UKC025500 1.91 +0.65 +51.59% 0.06 2.370 2.72 14 125
26.000 126.2.MGM4UKC026000 3.36 +0.45 +15.46% 0.04 2.870 3.2 3 1,927
26.500 126.2.MGM4UKC026500 1.76 unch unch 0.04 3.350 3.7 72 51
27.000 126.2.MGM4UKC027000 4.25 +1.30 +44.07% 0.14 3.850 4.3 2 549
27.500 126.2.MGM4UKC027500 NA NA NA NA 4.350 4.85 NA 40
28.000 126.2.MGM4UKC028000 3.66 +0.76 +26.21% 0.19 4.850 5.35 20 450
28.500 126.2.MGM4UKC028500 NA NA NA NA 5.350 5.85 NA NA
29.000 126.2.MGM4UKC029000 5.15 +1.50 +41.10% 0.19 5.850 6.35 219 269
29.500 126.2.MGM4UKC029500 NA NA NA NA 6.350 6.85 NA NA
30.000 126.2.MGM4UKC030000 4.98 +0.13 +2.68% 0.19 6.850 7.35 93 5
30.500 126.2.MGM4UKC030500 6.50 +6.50 NA 0.19 6.100 7.85 40 40
31.000 126.2.MGM4UKC031000 3.85 +3.85 NA 0.74 7.550 8.9 5 22
31.500 126.2.MGM4UKC031500 NA NA NA NA 6.950 8.7 NA NA
32.000 126.2.MGM4UKC032000 NA NA NA NA 8.500 9.95 NA 29
32.500 126.2.MGM4UKC032500 NA NA NA NA 9.200 9.7 NA NA
33.000 126.2.MGM4UKC033000 NA NA NA NA 9.550 10.75 NA 84
33.500 126.2.MGM4UKC033500 NA NA NA NA 9.000 10.75 NA NA
34.000 126.2.MGM4UKC034000 NA NA NA NA 9.550 11.8 NA 10
35.000 126.2.MGM4UKC035000 NA NA NA NA 11.700 12.2 NA 32
36.000 126.2.MGM4UKC036000 NA NA NA NA 11.550 13.55 NA NA
37.000 126.2.MGM4UKC037000 NA NA NA NA 12.500 14.5 NA NA
38.000 126.2.MGM4UKC038000 NA NA NA NA 13.500 15.5 NA NA
39.000 126.2.MGM4UKC039000 NA NA NA NA 14.500 16.6 NA NA
40.000 126.2.MGM4UKC040000 NA NA NA NA 16.250 17.25 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 7:44 AM ET