Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-10)Premium Content

Mgm Resorts International (MGM)
As of May 19 2013 4:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MGM 130518C00005000 C 05/18/13 5.0 8.95 11.95
MGM 130518C00006000 C 05/18/13 6.0 9.30 9.40
MGM 130518C00007000 C 05/18/13 7.0 8.05 8.70
MGM 130518C00008000 C 05/18/13 8.0 7.05 7.50
MGM 130518C00009000 C 05/18/13 9.0 6.30 6.40
MGM 130518C00010000 C 05/18/13 10.0 5.30 5.40
MGM 130518C00010500 C 05/18/13 10.5 4.70 4.95
MGM 130518C00011000 C 05/18/13 11.0 4.30 4.40
MGM 130518C00011500 C 05/18/13 11.5 3.70 3.95
MGM 130518C00012000 C 05/18/13 12.0 3.30 3.40
MGM 130518C00012500 C 05/18/13 12.5 2.67 2.95
MGM 130518C00013000 C 05/18/13 13.0 2.32 2.36
MGM 130518C00013500 C 05/18/13 13.5 1.83 1.86
MGM 130518C00014000 C 05/18/13 14.0 1.33 1.36
MGM 130518C00014500 C 05/18/13 14.5 0.83 0.87
MGM 130518C00015000 C 05/18/13 15.0 0.33 0.36
MGM 130518C00015500 C 05/18/13 15.5 0.00 0.01
MGM 130518C00016000 C 05/18/13 16.0 0.00 0.01
MGM 130518C00016500 C 05/18/13 16.5 0.00 0.01
MGM 130518C00017000 C 05/18/13 17.0 0.00 0.01
MGM 130518C00017500 C 05/18/13 17.5 0.00 0.04
MGM 130518C00018000 C 05/18/13 18.0 0.00 0.04
MGM 130518C00018500 C 05/18/13 18.5 0.00 0.04
MGM 130518C00019000 C 05/18/13 19.0 0.00 0.01
MGM 130518C00020000 C 05/18/13 20.0 0.00 0.04
MGM 130518C00021000 C 05/18/13 21.0 0.00 0.04
MGM 130518P00005000 P 05/18/13 5.0 0.00 0.04
MGM 130518P00006000 P 05/18/13 6.0 0.00 0.04
MGM 130518P00007000 P 05/18/13 7.0 0.00 0.04
MGM 130518P00008000 P 05/18/13 8.0 0.00 0.04
MGM 130518P00009000 P 05/18/13 9.0 0.00 0.01
MGM 130518P00010000 P 05/18/13 10.0 0.00 0.01
MGM 130518P00010500 P 05/18/13 10.5 0.00 0.04
MGM 130518P00011000 P 05/18/13 11.0 0.00 0.01
MGM 130518P00011500 P 05/18/13 11.5 0.00 0.04
MGM 130518P00012000 P 05/18/13 12.0 0.00 0.01
MGM 130518P00012500 P 05/18/13 12.5 0.00 0.02
MGM 130518P00013000 P 05/18/13 13.0 0.00 0.01
MGM 130518P00013500 P 05/18/13 13.5 0.00 0.01
MGM 130518P00014000 P 05/18/13 14.0 0.00 0.01
MGM 130518P00014500 P 05/18/13 14.5 0.00 0.01
MGM 130518P00015000 P 05/18/13 15.0 0.00 0.01
MGM 130518P00015500 P 05/18/13 15.5 0.14 0.17
MGM 130518P00016000 P 05/18/13 16.0 0.64 0.67
MGM 130518P00016500 P 05/18/13 16.5 1.14 1.18
MGM 130518P00017000 P 05/18/13 17.0 1.55 1.84
MGM 130518P00017500 P 05/18/13 17.5 1.89 2.32
MGM 130518P00018000 P 05/18/13 18.0 2.53 2.81
MGM 130518P00018500 P 05/18/13 18.5 3.05 3.35
MGM 130518P00019000 P 05/18/13 19.0 3.55 3.85
MGM 130518P00020000 P 05/18/13 20.0 4.55 4.80
MGM 130518P00021000 P 05/18/13 21.0 5.25 5.90
MGM 130524C00011000 C 05/24/13 11.0 4.20 4.50
MGM 130524C00011500 C 05/24/13 11.5 3.70 4.00
MGM 130524C00012000 C 05/24/13 12.0 3.20 3.50
MGM 130524C00012500 C 05/24/13 12.5 2.72 2.96
MGM 130524C00013000 C 05/24/13 13.0 2.35 2.37
MGM 130524C00013500 C 05/24/13 13.5 1.85 1.88
MGM 130524C00014000 C 05/24/13 14.0 1.36 1.38
MGM 130524C00014500 C 05/24/13 14.5 0.88 0.91
MGM 130524C00015000 C 05/24/13 15.0 0.47 0.48
MGM 130524C00015500 C 05/24/13 15.5 0.18 0.20
MGM 130524C00016000 C 05/24/13 16.0 0.08 0.09
MGM 130524C00016500 C 05/24/13 16.5 0.03 0.05
MGM 130524C00017000 C 05/24/13 17.0 0.02 0.04
MGM 130524C00017500 C 05/24/13 17.5 0.00 0.04
MGM 130524C00018000 C 05/24/13 18.0 0.00 0.07
MGM 130524C00018500 C 05/24/13 18.5 0.00 0.06
MGM 130524C00019000 C 05/24/13 19.0 0.00 0.05
MGM 130524C00019500 C 05/24/13 19.5 0.00 0.05
MGM 130524C00020000 C 05/24/13 20.0 0.00 0.04
MGM 130524P00011000 P 05/24/13 11.0 0.00 0.07
MGM 130524P00011500 P 05/24/13 11.5 0.00 0.07
MGM 130524P00012000 P 05/24/13 12.0 0.00 0.07
MGM 130524P00012500 P 05/24/13 12.5 0.00 0.07
MGM 130524P00013000 P 05/24/13 13.0 0.00 0.08
MGM 130524P00013500 P 05/24/13 13.5 0.01 0.03
MGM 130524P00014000 P 05/24/13 14.0 0.01 0.03
MGM 130524P00014500 P 05/24/13 14.5 0.04 0.05
MGM 130524P00015000 P 05/24/13 15.0 0.12 0.13
MGM 130524P00015500 P 05/24/13 15.5 0.34 0.36
MGM 130524P00016000 P 05/24/13 16.0 0.71 0.75
MGM 130524P00016500 P 05/24/13 16.5 1.09 1.24
MGM 130524P00017000 P 05/24/13 17.0 1.57 1.74
MGM 130524P00017500 P 05/24/13 17.5 2.07 2.21
MGM 130524P00018000 P 05/24/13 18.0 2.56 2.81
MGM 130524P00018500 P 05/24/13 18.5 3.05 3.35
MGM 130524P00019000 P 05/24/13 19.0 3.55 3.85
MGM 130524P00019500 P 05/24/13 19.5 4.05 4.35
MGM 130524P00020000 P 05/24/13 20.0 4.55 4.80
MGM 130622C00003000 C 06/22/13 3.0 11.90 12.70
MGM 130622C00004000 C 06/22/13 4.0 11.10 11.70
MGM 130622C00005000 C 06/22/13 5.0 10.10 10.85
MGM 130622C00006000 C 06/22/13 6.0 9.30 9.40
MGM 130622C00007000 C 06/22/13 7.0 8.30 8.45
MGM 130622C00008000 C 06/22/13 8.0 7.30 7.40
MGM 130622C00009000 C 06/22/13 9.0 6.30 6.45
MGM 130622C00010000 C 06/22/13 10.0 5.35 5.40
MGM 130622C00011000 C 06/22/13 11.0 4.35 4.40
MGM 130622C00012000 C 06/22/13 12.0 3.35 3.45
MGM 130622C00013000 C 06/22/13 13.0 2.40 2.44
MGM 130622C00014000 C 06/22/13 14.0 1.51 1.54
MGM 130622C00015000 C 06/22/13 15.0 0.79 0.81
MGM 130622C00016000 C 06/22/13 16.0 0.34 0.35
MGM 130622C00017000 C 06/22/13 17.0 0.13 0.15
MGM 130622C00018000 C 06/22/13 18.0 0.05 0.06
MGM 130622C00019000 C 06/22/13 19.0 0.02 0.03
MGM 130622C00020000 C 06/22/13 20.0 0.00 0.02
MGM 130622P00003000 P 06/22/13 3.0 0.00 0.01
MGM 130622P00004000 P 06/22/13 4.0 0.00 0.02
MGM 130622P00005000 P 06/22/13 5.0 0.00 0.02
MGM 130622P00006000 P 06/22/13 6.0 0.00 0.02
MGM 130622P00007000 P 06/22/13 7.0 0.00 0.02
MGM 130622P00008000 P 06/22/13 8.0 0.00 0.02
MGM 130622P00009000 P 06/22/13 9.0 0.00 0.03
MGM 130622P00010000 P 06/22/13 10.0 0.01 0.03
MGM 130622P00011000 P 06/22/13 11.0 0.02 0.03
MGM 130622P00012000 P 06/22/13 12.0 0.04 0.05
MGM 130622P00013000 P 06/22/13 13.0 0.07 0.08
MGM 130622P00014000 P 06/22/13 14.0 0.17 0.18
MGM 130622P00015000 P 06/22/13 15.0 0.44 0.46
MGM 130622P00016000 P 06/22/13 16.0 0.99 1.01
MGM 130622P00017000 P 06/22/13 17.0 1.78 1.81
MGM 130622P00018000 P 06/22/13 18.0 2.69 2.73
MGM 130622P00019000 P 06/22/13 19.0 3.60 3.80
MGM 130622P00020000 P 06/22/13 20.0 4.60 4.80
MGM 130720C00008000 C 07/20/13 8.0 7.25 7.45
MGM 130720C00009000 C 07/20/13 9.0 6.25 6.45
MGM 130720C00010000 C 07/20/13 10.0 5.35 5.40
MGM 130720C00011000 C 07/20/13 11.0 4.35 4.45
MGM 130720C00012000 C 07/20/13 12.0 3.40 3.45
MGM 130720C00013000 C 07/20/13 13.0 2.49 2.53
MGM 130720C00014000 C 07/20/13 14.0 1.67 1.70
MGM 130720C00015000 C 07/20/13 15.0 1.00 1.03
MGM 130720C00016000 C 07/20/13 16.0 0.55 0.57
MGM 130720C00017000 C 07/20/13 17.0 0.29 0.31
MGM 130720C00018000 C 07/20/13 18.0 0.14 0.16
MGM 130720C00019000 C 07/20/13 19.0 0.07 0.09
MGM 130720C00020000 C 07/20/13 20.0 0.04 0.05
MGM 130720C00021000 C 07/20/13 21.0 0.00 0.04
MGM 130720P00008000 P 07/20/13 8.0 0.00 0.03
MGM 130720P00009000 P 07/20/13 9.0 0.01 0.03
MGM 130720P00010000 P 07/20/13 10.0 0.01 0.04
MGM 130720P00011000 P 07/20/13 11.0 0.03 0.06
MGM 130720P00012000 P 07/20/13 12.0 0.07 0.09
MGM 130720P00013000 P 07/20/13 13.0 0.15 0.17
MGM 130720P00014000 P 07/20/13 14.0 0.33 0.34
MGM 130720P00015000 P 07/20/13 15.0 0.65 0.68
MGM 130720P00016000 P 07/20/13 16.0 1.19 1.22
MGM 130720P00017000 P 07/20/13 17.0 1.93 1.96
MGM 130720P00018000 P 07/20/13 18.0 2.71 2.89
MGM 130720P00019000 P 07/20/13 19.0 3.65 3.85
MGM 130720P00020000 P 07/20/13 20.0 4.60 4.80
MGM 130720P00021000 P 07/20/13 21.0 5.60 5.75
MGM 130921C00005000 C 09/21/13 5.0 9.80 10.45
MGM 130921C00006000 C 09/21/13 6.0 9.25 9.45
MGM 130921C00007000 C 09/21/13 7.0 8.25 8.45
MGM 130921C00008000 C 09/21/13 8.0 7.20 7.45
MGM 130921C00009000 C 09/21/13 9.0 6.35 6.45
MGM 130921C00010000 C 09/21/13 10.0 5.35 5.45
MGM 130921C00011000 C 09/21/13 11.0 4.30 4.60
MGM 130921C00012000 C 09/21/13 12.0 3.55 3.65
MGM 130921C00013000 C 09/21/13 13.0 2.75 2.80
MGM 130921C00014000 C 09/21/13 14.0 2.02 2.07
MGM 130921C00015000 C 09/21/13 15.0 1.43 1.46
MGM 130921C00016000 C 09/21/13 16.0 0.97 0.99
MGM 130921C00017000 C 09/21/13 17.0 0.63 0.65
MGM 130921C00018000 C 09/21/13 18.0 0.40 0.42
MGM 130921C00019000 C 09/21/13 19.0 0.25 0.27
MGM 130921C00020000 C 09/21/13 20.0 0.15 0.17
MGM 130921C00021000 C 09/21/13 21.0 0.09 0.11
MGM 130921C00022000 C 09/21/13 22.0 0.05 0.08
MGM 130921C00023000 C 09/21/13 23.0 0.02 0.06
MGM 130921C00024000 C 09/21/13 24.0 0.01 0.04
MGM 130921P00005000 P 09/21/13 5.0 0.00 0.03
MGM 130921P00006000 P 09/21/13 6.0 0.00 0.04
MGM 130921P00007000 P 09/21/13 7.0 0.00 0.04
MGM 130921P00008000 P 09/21/13 8.0 0.01 0.04
MGM 130921P00009000 P 09/21/13 9.0 0.03 0.05
MGM 130921P00010000 P 09/21/13 10.0 0.06 0.08
MGM 130921P00011000 P 09/21/13 11.0 0.12 0.14
MGM 130921P00012000 P 09/21/13 12.0 0.23 0.25
MGM 130921P00013000 P 09/21/13 13.0 0.41 0.43
MGM 130921P00014000 P 09/21/13 14.0 0.68 0.70
MGM 130921P00015000 P 09/21/13 15.0 1.08 1.10
MGM 130921P00016000 P 09/21/13 16.0 1.61 1.63
MGM 130921P00017000 P 09/21/13 17.0 2.27 2.29
MGM 130921P00018000 P 09/21/13 18.0 3.00 3.10
MGM 130921P00019000 P 09/21/13 19.0 3.85 3.95
MGM 130921P00020000 P 09/21/13 20.0 4.75 4.85
MGM 130921P00021000 P 09/21/13 21.0 5.65 5.90
MGM 130921P00022000 P 09/21/13 22.0 6.65 6.75
MGM 130921P00023000 P 09/21/13 23.0 7.60 7.80
MGM 130921P00024000 P 09/21/13 24.0 8.60 8.75
MGM 131221C00004000 C 12/21/13 4.0 11.30 11.40
MGM 131221C00005000 C 12/21/13 5.0 10.30 10.40
MGM 131221C00006000 C 12/21/13 6.0 9.30 9.45
MGM 131221C00007000 C 12/21/13 7.0 8.35 8.45
MGM 131221C00008000 C 12/21/13 8.0 7.35 7.45
MGM 131221C00009000 C 12/21/13 9.0 6.40 6.50
MGM 131221C00010000 C 12/21/13 10.0 5.50 5.60
MGM 131221C00011000 C 12/21/13 11.0 4.60 4.70
MGM 131221C00012000 C 12/21/13 12.0 3.80 3.90
MGM 131221C00013000 C 12/21/13 13.0 3.05 3.15
MGM 131221C00014000 C 12/21/13 14.0 2.40 2.44
MGM 131221C00015000 C 12/21/13 15.0 1.85 1.88
MGM 131221C00016000 C 12/21/13 16.0 1.39 1.42
MGM 131221C00017000 C 12/21/13 17.0 1.03 1.06
MGM 131221C00018000 C 12/21/13 18.0 0.74 0.77
MGM 131221C00019000 C 12/21/13 19.0 0.53 0.56
MGM 131221C00020000 C 12/21/13 20.0 0.37 0.40
MGM 131221C00021000 C 12/21/13 21.0 0.26 0.29
MGM 131221C00022000 C 12/21/13 22.0 0.18 0.21
MGM 131221C00023000 C 12/21/13 23.0 0.13 0.15
MGM 131221C00024000 C 12/21/13 24.0 0.09 0.11
MGM 131221C00025000 C 12/21/13 25.0 0.06 0.09
MGM 131221P00004000 P 12/21/13 4.0 0.00 0.03
MGM 131221P00005000 P 12/21/13 5.0 0.01 0.04
MGM 131221P00006000 P 12/21/13 6.0 0.02 0.04
MGM 131221P00007000 P 12/21/13 7.0 0.03 0.05
MGM 131221P00008000 P 12/21/13 8.0 0.06 0.08
MGM 131221P00009000 P 12/21/13 9.0 0.10 0.12
MGM 131221P00010000 P 12/21/13 10.0 0.17 0.19
MGM 131221P00011000 P 12/21/13 11.0 0.28 0.31
MGM 131221P00012000 P 12/21/13 12.0 0.45 0.48
MGM 131221P00013000 P 12/21/13 13.0 0.71 0.73
MGM 131221P00014000 P 12/21/13 14.0 1.04 1.07
MGM 131221P00015000 P 12/21/13 15.0 1.48 1.51
MGM 131221P00016000 P 12/21/13 16.0 2.02 2.05
MGM 131221P00017000 P 12/21/13 17.0 2.65 2.69
MGM 131221P00018000 P 12/21/13 18.0 3.35 3.45
MGM 131221P00019000 P 12/21/13 19.0 4.10 4.20
MGM 131221P00020000 P 12/21/13 20.0 4.95 5.05
MGM 131221P00021000 P 12/21/13 21.0 5.85 5.95
MGM 131221P00022000 P 12/21/13 22.0 6.80 6.85
MGM 131221P00023000 P 12/21/13 23.0 7.70 7.85
MGM 131221P00024000 P 12/21/13 24.0 8.70 8.80
MGM 131221P00025000 P 12/21/13 25.0 9.65 9.75
MGM 140118C00002000 C 01/18/14 2.0 13.30 13.40
MGM 140118C00003000 C 01/18/14 3.0 12.30 12.40
MGM 140118C00004000 C 01/18/14 4.0 11.30 11.40
MGM 140118C00005000 C 01/18/14 5.0 10.30 10.40
MGM 140118C00006000 C 01/18/14 6.0 9.30 9.45
MGM 140118C00007000 C 01/18/14 7.0 8.35 8.45
MGM 140118C00008000 C 01/18/14 8.0 7.40 7.50
MGM 140118C00009000 C 01/18/14 9.0 6.45 6.55
MGM 140118C00010000 C 01/18/14 10.0 5.50 5.60
MGM 140118C00011000 C 01/18/14 11.0 4.65 4.75
MGM 140118C00012000 C 01/18/14 12.0 3.85 3.95
MGM 140118C00013000 C 01/18/14 13.0 3.10 3.20
MGM 140118C00014000 C 01/18/14 14.0 2.51 2.55
MGM 140118C00015000 C 01/18/14 15.0 1.96 1.99
MGM 140118C00016000 C 01/18/14 16.0 1.51 1.53
MGM 140118C00017000 C 01/18/14 17.0 1.13 1.16
MGM 140118C00018000 C 01/18/14 18.0 0.84 0.87
MGM 140118C00019000 C 01/18/14 19.0 0.62 0.64
MGM 140118C00020000 C 01/18/14 20.0 0.44 0.47
MGM 140118C00021000 C 01/18/14 21.0 0.32 0.35
MGM 140118C00022000 C 01/18/14 22.0 0.23 0.26
MGM 140118C00023000 C 01/18/14 23.0 0.17 0.20
MGM 140118C00024000 C 01/18/14 24.0 0.12 0.15
MGM 140118C00025000 C 01/18/14 25.0 0.10 0.12
MGM 140118C00026000 C 01/18/14 26.0 0.06 0.09
MGM 140118C00027000 C 01/18/14 27.0 0.04 0.07
MGM 140118C00028000 C 01/18/14 28.0 0.03 0.06
MGM 140118P00002000 P 01/18/14 2.0 0.00 0.02
MGM 140118P00003000 P 01/18/14 3.0 0.00 0.02
MGM 140118P00004000 P 01/18/14 4.0 0.00 0.03
MGM 140118P00005000 P 01/18/14 5.0 0.02 0.05
MGM 140118P00006000 P 01/18/14 6.0 0.02 0.05
MGM 140118P00007000 P 01/18/14 7.0 0.04 0.07
MGM 140118P00008000 P 01/18/14 8.0 0.07 0.10
MGM 140118P00009000 P 01/18/14 9.0 0.12 0.15
MGM 140118P00010000 P 01/18/14 10.0 0.20 0.23
MGM 140118P00011000 P 01/18/14 11.0 0.33 0.36
MGM 140118P00012000 P 01/18/14 12.0 0.52 0.55
MGM 140118P00013000 P 01/18/14 13.0 0.79 0.81
MGM 140118P00014000 P 01/18/14 14.0 1.14 1.17
MGM 140118P00015000 P 01/18/14 15.0 1.58 1.61
MGM 140118P00016000 P 01/18/14 16.0 2.12 2.15
MGM 140118P00017000 P 01/18/14 17.0 2.75 2.79
MGM 140118P00018000 P 01/18/14 18.0 3.45 3.50
MGM 140118P00019000 P 01/18/14 19.0 4.20 4.30
MGM 140118P00020000 P 01/18/14 20.0 5.05 5.15
MGM 140118P00021000 P 01/18/14 21.0 5.90 6.00
MGM 140118P00022000 P 01/18/14 22.0 6.85 6.95
MGM 140118P00023000 P 01/18/14 23.0 7.75 7.85
MGM 140118P00024000 P 01/18/14 24.0 8.70 8.85
MGM 140118P00025000 P 01/18/14 25.0 9.70 9.80
MGM 140118P00026000 P 01/18/14 26.0 10.65 10.75
MGM 140118P00027000 P 01/18/14 27.0 11.65 11.75
MGM 140118P00028000 P 01/18/14 28.0 12.65 12.75
MGM 150117C00003000 C 01/17/15 3.0 12.30 12.50
MGM 150117C00005000 C 01/17/15 5.0 10.35 10.60
MGM 150117C00008000 C 01/17/15 8.0 7.70 7.90
MGM 150117C00010000 C 01/17/15 10.0 6.10 6.25
MGM 150117C00012000 C 01/17/15 12.0 4.75 4.85
MGM 150117C00015000 C 01/17/15 15.0 3.05 3.20
MGM 150117C00017000 C 01/17/15 17.0 2.24 2.32
MGM 150117C00020000 C 01/17/15 20.0 1.38 1.46
MGM 150117C00022000 C 01/17/15 22.0 0.99 1.06
MGM 150117C00025000 C 01/17/15 25.0 0.61 0.67
MGM 150117C00030000 C 01/17/15 30.0 0.29 0.34
MGM 150117P00003000 P 01/17/15 3.0 0.00 0.06
MGM 150117P00005000 P 01/17/15 5.0 0.09 0.13
MGM 150117P00008000 P 01/17/15 8.0 0.36 0.40
MGM 150117P00010000 P 01/17/15 10.0 0.72 0.78
MGM 150117P00012000 P 01/17/15 12.0 1.32 1.38
MGM 150117P00015000 P 01/17/15 15.0 2.63 2.69
MGM 150117P00017000 P 01/17/15 17.0 3.75 3.90
MGM 150117P00020000 P 01/17/15 20.0 5.90 6.00
MGM 150117P00022000 P 01/17/15 22.0 7.50 7.65
MGM 150117P00025000 P 01/17/15 25.0 10.10 10.25
MGM 150117P00030000 P 01/17/15 30.0 14.80 14.90