$85.03 -1.74 (-2.00%) Vail Resorts Inc - NYSE

Oct. 1, 2014 | 02:04 PM
Last Trade: 85.03
Trade Time: Oct 01 02:04 PM Eastern Daylight Time
Change: -1.74 (-2.00%)
Prev Close: 86.76
Open: 86.55
Bid: 84.98
Ask: 85.05
Options:

Call Options: MTN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MTN1418J45 39.80 0.00 38.20 61.0 42.50 69.0 0.0 0
47.50 MTN1418J47.5 37.40 0.00 36.00 20.0 39.80 21.0 0.0 0
50.00 MTN1418J50 35.10 0.00 33.20 37.0 37.30 51.0 0.0 0
55.00 MTN1418J55 30.10 0.00 28.30 47.0 32.30 102.0 0.0 0
57.50 MTN1418J57.5 27.40 0.00 26.10 20.0 29.80 31.0 0.0 0
60.00 MTN1418J60 25.10 0.00 23.40 47.0 27.40 70.0 0.0 0
62.50 MTN1418J62.5 9.10 -13.30 22.20 30.0 24.20 164.0 10.0 10
65.00 MTN1418J65 22.60 0.00 19.70 30.0 21.60 198.0 9.0 13
67.50 MTN1418J67.5 20.50 3.00 17.10 30.0 19.10 172.0 1.0 23
70.00 MTN1418J70 6.80 -10.00 14.70 50.0 16.60 198.0 1.0 39
72.50 MTN1418J72.5 6.90 -5.60 12.20 50.0 14.10 198.0 4.0 17
75.00 MTN1418J75 11.60 1.50 9.70 50.0 11.60 211.0 1.0 64
77.50 MTN1418J77.5 8.00 0.50 7.20 52.0 9.10 209.0 5.0 61
80.00 MTN1418J80 6.20 1.10 4.70 32.0 6.40 207.0 1.0 289
82.50 MTN1418J82.5 5.30 2.90 2.35 247.0 3.90 268.0 2.0 117
85.00 MTN1418J85 1.50 -0.70 1.25 4.0 1.50 9.0 9.0 11
87.50 MTN1418J87.5 0.65 -0.46 0.40 103.0 0.75 84.0 14.0 206
90.00 MTN1418J90 0.25 0.05 0.05 318.0 0.60 369.0 43.0 221
92.50 MTN1418J92.5 0.16 -0.54 0.05 10.0 0.50 366.0 1.0 251
95.00 MTN1418J95 0.20 -0.50 0.15 36.0 0.40 127.0 5.0 7
97.50 MTN1418J97.5 1.45 0.00 0.05 161.0 0.40 96.0 0.0 0
100.00 MTN1418J100 1.50 0.00 0.00 0.0 0.40 96.0 0.0 0
105.00 MTN1418J105 0.65 0.00 0.00 0.0 0.40 85.0 0.0 0
110.00 MTN1418J110 0.60 0.00 0.00 0.0 0.40 41.0 0.0 0
115.00 MTN1418J115 0.55 0.00 0.00 0.0 0.40 41.0 0.0 0
120.00 MTN1418J120 0.25 0.00 0.00 0.0 0.40 114.0 0.0 0

Put Options: MTN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MTN1418V45 0.50 0.00 0.10 11.0 0.40 218.0 0.0 0
47.50 MTN1418V47.5 1.45 0.00 0.00 0.0 0.40 51.0 0.0 0
50.00 MTN1418V50 1.45 0.00 0.15 11.0 0.40 61.0 0.0 0
55.00 MTN1418V55 1.45 0.00 0.10 11.0 0.40 81.0 0.0 0
57.50 MTN1418V57.5 0.30 -1.15 0.05 11.0 0.50 178.0 10.0 14
60.00 MTN1418V60 0.25 -1.20 0.05 11.0 0.40 150.0 2.0 32
62.50 MTN1418V62.5 0.55 -0.10 0.05 10.0 0.40 151.0 12.0 14
65.00 MTN1418V65 0.40 -1.05 0.05 33.0 0.40 153.0 2.0 11
67.50 MTN1418V67.5 0.45 -0.05 0.10 257.0 0.40 215.0 4.0 29
70.00 MTN1418V70 5.70 4.20 0.05 1.0 0.50 178.0 1.0 2
72.50 MTN1418V72.5 1.00 0.50 0.05 10.0 0.40 141.0 2.0 18
75.00 MTN1418V75 1.80 1.30 0.05 11.0 0.45 425.0 6.0 32
77.50 MTN1418V77.5 0.15 -1.40 0.10 5.0 0.50 343.0 64.0 132
80.00 MTN1418V80 0.20 0.15 0.05 11.0 0.45 41.0 1.0 233
82.50 MTN1418V82.5 0.79 0.54 0.65 46.0 0.90 47.0 1.0 20
85.00 MTN1418V85 1.60 0.75 1.50 75.0 1.90 51.0 6.0 50
87.50 MTN1418V87.5 3.40 1.55 3.00 67.0 3.70 100.0 9.0 245
90.00 MTN1418V90 4.70 1.30 3.20 21.0 5.90 31.0 14.0 62
92.50 MTN1418V92.5 5.40 0.00 5.60 225.0 8.30 30.0 0.0 0
95.00 MTN1418V95 6.70 -1.10 8.20 224.0 10.80 55.0 1.0 1
97.50 MTN1418V97.5 10.40 0.00 10.20 222.0 13.50 79.0 0.0 0
100.00 MTN1418V100 12.80 0.00 13.80 115.0 15.90 20.0 0.0 0
105.00 MTN1418V105 17.80 0.00 18.20 103.0 20.80 31.0 0.0 0
110.00 MTN1418V110 22.60 0.00 23.20 114.0 26.60 32.0 0.0 0
115.00 MTN1418V115 27.80 0.00 28.20 30.0 31.80 20.0 0.0 0
120.00 MTN1418V120 32.70 0.00 33.80 166.0 35.80 30.0 0.0 0