Stocks Options

LAST PRICE
180.6100
TODAY'S CHANGE (%)
Trending Down-7.3400 (-3.9053%)

Bid / Lots
180.0000/ 2
Ask / Lots
182.4000/ 1
Open / Previous Close
180.4700 / 187.9500
Day Range
Low 173.4400
High 182.5000
52 Week Range
Low 165.1400
High 242.4675
Volume
1,538,764
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 28.553

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MTNIn the Money	$89.00In the Money	$92.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	MTNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTNIn the Money	$84.00In the Money	$87.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	MTNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTNIn the Money	$79.20In the Money	$82.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	MTNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MTNIn the Money	$73.80In the Money	$77.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	MTNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTNIn the Money	$68.80In the Money	$72.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	MTNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
MTNIn the Money	$64.60In the Money	$67.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	MTNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
MTNIn the Money	$59.00In the Money	$62.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	MTNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	197Out of the Money
MTNIn the Money	$54.00In the Money	$57.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	MTNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
MTNIn the Money	$49.10In the Money	$52.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	MTNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money
MTNIn the Money	$44.50In the Money	$47.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	MTNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.21Out of the Money	1Out of the Money	28Out of the Money
MTNIn the Money	$38.80In the Money	$42.10In the Money	$30.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	MTNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	17Out of the Money	115Out of the Money
MTNIn the Money	$34.10In the Money	$37.40In the Money	$27.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$145.00	MTNOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.09Out of the Money	$-0.16Out of the Money	11Out of the Money	59Out of the Money
MTNIn the Money	$28.80In the Money	$33.00In the Money	$30.50In the Money	$2.80In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$150.00	MTNOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$-0.35Out of the Money	64Out of the Money	306Out of the Money
MTNIn the Money	$23.80In the Money	$27.20In the Money	$24.20In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$155.00	MTNOut of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.29Out of the Money	$-0.35Out of the Money	32Out of the Money	136Out of the Money
MTNIn the Money	$19.60In the Money	$22.80In the Money	$21.10In the Money	$-0.80In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$160.00	MTNOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$-0.70Out of the Money	128Out of the Money	252Out of the Money
MTNIn the Money	$14.60In the Money	$17.30In the Money	$14.50In the Money	$-8.50In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$165.00	MTNOut of the Money	$0.75Out of the Money	$0.95Out of the Money	$0.89Out of the Money	$-0.80Out of the Money	183Out of the Money	253Out of the Money
MTNIn the Money	$10.70In the Money	$12.10In the Money	$9.82In the Money	$-9.66In the Money	13In the Money	25In the Money	Filter Table By Strike Price of$170.00	MTNOut of the Money	$1.50Out of the Money	$1.85Out of the Money	$1.80Out of the Money	$-0.76Out of the Money	191Out of the Money	276Out of the Money
MTNIn the Money	$7.30In the Money	$8.30In the Money	$7.80In the Money	$-7.24In the Money	5In the Money	67In the Money	Filter Table By Strike Price of$175.00	MTNOut of the Money	$2.90Out of the Money	$3.30Out of the Money	$3.10Out of the Money	$-0.85Out of the Money	266Out of the Money	261Out of the Money
MTNUnderlying issue's last price	$4.10Underlying issue's last price	$4.70Underlying issue's last price	$4.60Underlying issue's last price	$-7.14Underlying issue's last price	34Underlying issue's last price	75Underlying issue's last price	Filter Table By Strike Price of$180.00Underlying issue's last price	MTNUnderlying issue's last price	$5.00Underlying issue's last price	$5.60Underlying issue's last price	$5.30Underlying issue's last price	$-0.10Underlying issue's last price	105Underlying issue's last price	344Underlying issue's last price
MTNOut of the Money	$2.25Out of the Money	$2.60Out of the Money	$2.25Out of the Money	$-6.85Out of the Money	46Out of the Money	366Out of the Money	Filter Table By Strike Price of$185.00	MTNIn the Money	$7.90In the Money	$8.80In the Money	$8.30In the Money	$0.50In the Money	79In the Money	176In the Money
MTNOut of the Money	$1.10Out of the Money	$1.35Out of the Money	$1.22Out of the Money	$-5.48Out of the Money	778Out of the Money	629Out of the Money	Filter Table By Strike Price of$190.00	MTNIn the Money	$11.70In the Money	$12.90In the Money	$12.04In the Money	$2.04In the Money	13In the Money	81In the Money
MTNOut of the Money	$0.45Out of the Money	$0.75Out of the Money	$0.60Out of the Money	$-4.10Out of the Money	1,850Out of the Money	137Out of the Money	Filter Table By Strike Price of$195.00	MTNIn the Money	$15.90In the Money	$18.60In the Money	$20.00In the Money	$6.50In the Money	2In the Money	38In the Money
MTNOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.37Out of the Money	$-2.93Out of the Money	250Out of the Money	347Out of the Money	Filter Table By Strike Price of$200.00	MTNIn the Money	$20.70In the Money	$23.30In the Money	$22.04In the Money	$6.06In the Money	1In the Money	27In the Money
MTNOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$-1.19Out of the Money	257Out of the Money	408Out of the Money	Filter Table By Strike Price of$210.00	MTNIn the Money	$30.10In the Money	$33.10In the Money	$33.80In the Money	$8.30In the Money	2In the Money	73In the Money
MTNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.45Out of the Money	84Out of the Money	392Out of the Money	Filter Table By Strike Price of$220.00	MTNIn the Money	$39.40In the Money	$42.80In the Money	$41.73In the Money	$-1.48In the Money	12In the Money	12In the Money
MTNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	1Out of the Money	224Out of the Money	Filter Table By Strike Price of$230.00	MTNIn the Money	$50.00In the Money	$53.10In the Money	$56.00In the Money	$10.75In the Money	1In the Money	3In the Money
MTNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money	Filter Table By Strike Price of$240.00	MTNIn the Money	$59.40In the Money	$63.00In the Money	$60.60In the Money	$0.00In the Money	---In the Money	2In the Money
MTNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$250.00	MTNIn the Money	$69.90In the Money	$73.10In the Money	$71.42In the Money	$0.00In the Money	---In the Money	---In the Money
MTNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	533Out of the Money	Filter Table By Strike Price of$260.00	MTNIn the Money	$79.90In the Money	$82.60In the Money	$75.30In the Money	$0.00In the Money	---In the Money	1In the Money
MTNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$270.00	MTNIn the Money	$89.20In the Money	$93.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTNOut of the Money	---Out of the Money	$0.05Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$280.00	MTNIn the Money	$99.30In the Money	$102.60In the Money	$51.70In the Money	$0.00In the Money	---In the Money	---In the Money
MTNOut of the Money	---Out of the Money	$0.05Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$290.00	MTNIn the Money	$109.00In the Money	$112.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTNOut of the Money	---Out of the Money	$0.25Out of the Money	$1.19Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$300.00	MTNIn the Money	$119.80In the Money	$123.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTNOut of the Money	---Out of the Money	$0.05Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	334Out of the Money	Filter Table By Strike Price of$310.00	MTNIn the Money	$129.30In the Money	$132.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	MTNIn the Money	$139.80In the Money	$142.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	MTNIn the Money	$149.80In the Money	$153.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$340.00	MTNIn the Money	$159.80In the Money	$162.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	MTNIn the Money	$169.80In the Money	$172.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Vail Resorts Inc
NYSE:MTNUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 18, 2024)

Put Options (expires Friday October 18, 2024)