MTN - Vail Resorts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTN180119C001100002017-12-22 3:47PM EST110.00105.00103.00107.50-9.50-8.30%5100.00%
MTN180119C001150002017-12-22 3:55PM EST115.00100.1098.10102.50-9.40-8.58%5100.00%
MTN180119C001200002018-01-12 11:46PM EST120.00103.00101.30103.800.00-100.00%
MTN180119C001300002017-12-07 6:38PM EST130.0095.0093.9098.000.00-100632.03%
MTN180119C001350002017-12-07 6:38PM EST135.0090.0088.9092.500.00-100566.21%
MTN180119C001500002017-10-30 9:28AM EST150.0076.7375.8077.80+15.29+24.89%22556.25%
MTN180119C001600002018-01-10 10:28AM EST160.0051.0061.3063.800.00-300.00%
MTN180119C001700002017-12-22 3:36PM EST170.0044.9042.7047.20+8.90+24.72%210.00%
MTN180119C001750002017-12-22 3:47PM EST175.0040.0038.4042.80-15.20-27.54%210.00%
MTN180119C001800002018-01-09 3:18PM EST180.0032.0041.3043.800.00-330.00%
MTN180119C001850002017-12-22 1:45PM EST185.0030.7829.5032.10-5.00-13.97%1260.00%
MTN180119C001900002018-01-18 2:56PM EST190.0034.400.000.000.00-200.00%
MTN180119C001950002018-01-16 1:24PM EST195.0028.450.000.000.00-100.00%
MTN180119C002000002018-01-18 11:28AM EST200.0023.460.000.000.00-100.00%
MTN180119C002100002018-01-18 2:26PM EST210.0014.640.000.000.00-100.00%
MTN180119C002200002018-01-18 3:30PM EST220.004.900.000.000.00-1300.00%
MTN180119C002300002018-01-18 3:15PM EST230.000.050.000.000.00-2012.50%
MTN180119C002400002018-01-16 1:11PM EST240.000.040.000.000.00-30025.00%
MTN180119C002500002018-01-05 1:44PM EST250.000.100.000.10+0.07+233.33%26890.63%
MTN180119C002600002017-12-26 10:58AM EST260.000.100.000.100.00-2100119.14%
MTN180119C002700002017-12-20 9:52AM EST270.000.050.000.500.00-1015182.81%
MTN180119C002800002017-06-07 2:59PM EST280.000.800.050.350.00-15204.69%
MTN180119C002900002017-10-10 12:31PM EST290.000.080.000.700.00-1624252.73%
MTN180119C003000002017-09-15 10:55PM EST300.000.300.001.050.00-11299.61%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTN180119P001350002017-07-28 10:46PM EST135.000.300.200.600.00-3030492.19%
MTN180119P001400002017-09-18 12:02PM EST140.000.150.001.200.00-18493.95%
MTN180119P001450002017-06-09 10:45PM EST145.000.950.901.350.00-33521.88%
MTN180119P001500002017-10-02 9:11AM EST150.000.180.150.300.00-223367.19%
MTN180119P001550002017-12-21 11:10AM EST155.000.050.001.500.00-35418.56%
MTN180119P001600002017-08-11 4:11PM EST160.001.000.150.300.00-11315.23%
MTN180119P001650002018-01-12 11:46PM EST165.000.050.000.100.00-11237.50%
MTN180119P001700002017-08-28 9:13AM EST170.001.010.250.400.00-224282.03%
MTN180119P001750002018-01-09 1:01PM EST175.000.050.000.100.00-141196.88%
MTN180119P001800002018-01-04 3:17PM EST180.000.090.000.150.00-122185.94%
MTN180119P001850002018-01-08 10:18AM EST185.000.200.000.100.00-20151157.03%
MTN180119P001900002018-01-16 9:32AM EST190.000.050.000.000.00-1050.00%
MTN180119P001950002018-01-12 2:13PM EST195.000.050.000.20-0.22-81.48%1211131.25%
MTN180119P002000002018-01-16 1:24PM EST200.000.100.000.000.00-22050.00%
MTN180119P002100002018-01-18 3:24PM EST210.000.050.000.000.00-25025.00%
MTN180119P002200002018-01-17 10:14AM EST220.000.620.000.000.00-10012.50%
MTN180119P002300002018-01-18 12:25PM EST230.006.210.000.000.00-100.00%
MTN180119P002400002017-12-28 2:51PM EST240.0025.5825.5029.900.00-1328395.56%
MTN180119P002500002017-11-10 11:57PM EST250.0019.4020.1020.900.00-550.00%
MTN180119P003000002017-06-29 1:24PM EST300.0099.4070.8072.600.00-100.00%