$82.26 -0.31 (-0.38%) Vail Resorts Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 82.26
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.31 (-0.38%)
Prev Close: 82.57
Open: 82.25
Bid: 78.18
Ask: 86.34
Options:

Call Options: MTN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 MTN1422K70 12.20 0.00 11.40 126.0 14.10 113.0 0.0 0
75.00 MTN1422K75 7.60 0.00 6.10 208.0 9.00 139.0 0.0 0
80.00 MTN1422K80 3.90 0.20 3.50 49.0 3.90 21.0 11.0 14
82.50 MTN1422K82.5 2.05 -0.15 2.05 37.0 2.45 7.0 5.0 25
85.00 MTN1422K85 1.25 0.10 1.05 41.0 1.30 31.0 5.0 71
87.50 MTN1422K87.5 1.25 0.75 0.45 36.0 0.85 133.0 5.0 49
90.00 MTN1422K90 0.60 0.40 0.05 372.0 0.55 267.0 3.0 132
92.50 MTN1422K92.5 0.35 0.00 0.05 15.0 0.35 96.0 0.0 0
95.00 MTN1422K95 0.50 0.00 0.05 19.0 0.25 61.0 0.0 0
97.50 MTN1422K97.5 0.30 0.00 0.05 10.0 0.25 49.0 0.0 0
100.00 MTN1422K100 0.30 0.00 0.05 11.0 0.25 49.0 0.0 0
105.00 MTN1422K105 0.25 0.00 0.15 11.0 0.25 49.0 0.0 0
110.00 MTN1422K110 0.25 0.00 0.05 11.0 0.25 76.0 0.0 0

Put Options: MTN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 MTN1422W70 0.45 -0.05 0.05 301.0 0.50 114.0 1.0 16
75.00 MTN1422W75 0.80 0.60 0.10 447.0 0.80 303.0 14.0 14
80.00 MTN1422W80 1.20 -0.10 1.15 66.0 1.50 31.0 1.0 95
82.50 MTN1422W82.5 3.65 1.65 2.15 51.0 2.45 20.0 32.0 112
85.00 MTN1422W85 3.70 0.30 3.60 82.0 4.10 34.0 4.0 83
87.50 MTN1422W87.5 4.60 0.50 4.80 171.0 6.60 161.0 6.0 74
90.00 MTN1422W90 5.90 0.00 6.60 129.0 9.50 149.0 0.0 0
92.50 MTN1422W92.5 8.10 0.00 8.90 122.0 11.70 109.0 0.0 0
95.00 MTN1422W95 10.60 0.00 10.90 88.0 13.90 46.0 0.0 0
97.50 MTN1422W97.5 13.10 0.00 13.80 60.0 16.40 39.0 0.0 0
100.00 MTN1422W100 15.60 0.00 16.20 56.0 19.40 30.0 0.0 0
105.00 MTN1422W105 20.20 0.00 20.60 60.0 24.90 60.0 0.0 0
110.00 MTN1422W110 25.20 0.00 26.00 151.0 29.50 127.0 0.0 0