Stocks Options

LAST PRICE
187.1300
TODAY'S CHANGE (%)
Trending Up2.8900 (1.5686%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
186.2800 / 184.2400
Day Range
Low 185.4100
High 191.1900
52 Week Range
Low 165.0000
High 236.9200
Volume
1,004,180
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 27.714

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MTNIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTNIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MTNIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MTNIn the Money	---In the Money	---In 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	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MTNIn the Money	---In the Money	---In 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	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
MTNIn the Money	---In the Money	---In the Money	$61.57In 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	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
MTNIn the Money	---In the Money	---In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
MTNIn the Money	---In the Money	---In 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	---Out of the Money	$2.37Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MTNIn the Money	---In the Money	---In the Money	$41.86In 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	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MTNIn the Money	---In the Money	---In 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	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
MTNIn the Money	---In the Money	---In the Money	$34.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$140.00	MTNOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
MTNIn the Money	---In the Money	---In the Money	$27.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$145.00	MTNOut of the Money	---Out of the Money	---Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
MTNIn the Money	---In the Money	---In the Money	$21.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	MTNOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	3Out of the Money	428Out of the Money
MTNIn the Money	---In the Money	---In the Money	$24.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$155.00	MTNOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$-0.21Out of the Money	1Out of the Money	54Out of the Money
MTNIn the Money	---In the Money	---In the Money	$19.12In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$160.00	MTNOut of the Money	---Out of the Money	---Out of the Money	$0.87Out of the Money	$-0.28Out of the Money	13Out of the Money	187Out of the Money
MTNIn the Money	---In the Money	---In the Money	$18.00In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$165.00	MTNOut of the Money	---Out of the Money	---Out of the Money	$1.25Out of the Money	$-0.55Out of the Money	5Out of the Money	366Out of the Money
MTNIn the Money	---In the Money	---In the Money	$19.30In the Money	$2.00In the Money	3In the Money	114In the Money	Filter Table By Strike Price of$170.00	MTNOut of the Money	---Out of the Money	---Out of the Money	$2.12Out of the Money	$-0.53Out of the Money	11Out of the Money	1,134Out of the Money
MTNIn the Money	---In the Money	---In the Money	$15.50In the Money	$0.00In the Money	6In the Money	253In the Money	Filter Table By Strike Price of$175.00	MTNOut of the Money	---Out of the Money	---Out of the Money	$3.20Out of the Money	$-0.70Out of the Money	46Out of the Money	62Out of the Money
MTNIn the Money	---In the Money	---In the Money	$11.90In the Money	$0.70In the Money	13In the Money	335In the Money	Filter Table By Strike Price of$180.00	MTNOut of the Money	---Out of the Money	---Out of the Money	$4.60Out of the Money	$-1.00Out of the Money	82Out of the Money	92Out of the Money
MTNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$8.90Underlying issue's last price	$1.20Underlying issue's last price	3,333Underlying issue's last price	3,182Underlying issue's last price	Filter Table By Strike Price of$185.00Underlying issue's last price	MTNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$7.00Underlying issue's last price	$0.00Underlying issue's last price	29Underlying issue's last price	84Underlying issue's last price
MTNNear the Money	---Near the Money	---Near the Money	$6.60Near the Money	$0.90Near the Money	786Near the Money	902Near the Money	Filter Table By Strike Price of$190.00	MTNIn the Money	---In the Money	---In the Money	$9.40In the Money	$-1.50In the Money	7In the Money	79In the Money
MTNOut of the Money	---Out of the Money	---Out of the Money	$5.10Out of the Money	$0.28Out of the Money	239Out of the Money	3,409Out of the Money	Filter Table By Strike Price of$195.00	MTNIn the Money	---In the Money	---In the Money	$13.10In the Money	$0.00In the Money	3In the Money	31In the Money
MTNOut of the Money	---Out of the Money	---Out of the Money	$3.50Out of the Money	$0.65Out of the Money	635Out of the Money	3,926Out of the Money	Filter Table By Strike Price of$200.00	MTNIn the Money	---In the Money	---In the Money	$17.10In the Money	$0.00In the Money	---In the Money	162In the Money
MTNOut of the Money	---Out of the Money	---Out of the Money	$1.90Out of the Money	$0.00Out of the Money	1Out of the Money	148Out of the Money	Filter Table By Strike Price of$210.00	MTNIn the Money	---In the Money	---In the Money	$28.70In the Money	$0.00In the Money	---In the Money	2In the Money
MTNOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$-0.10Out of the Money	17Out of the Money	42Out of the Money	Filter Table By Strike Price of$220.00	MTNIn the Money	---In the Money	---In the Money	$38.50In the Money	$0.00In the Money	---In the Money	---In the Money
MTNOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$-0.05Out of the Money	3Out of the Money	160Out of the Money	Filter Table By Strike Price of$230.00	MTNIn the Money	---In the Money	---In the Money	$34.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTNOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$240.00	MTNIn the Money	---In the Money	---In the Money	$29.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTNOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$250.00	MTNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTNOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$260.00	MTNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTNOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$270.00	MTNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTNOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$280.00	MTNIn the Money	---In the Money	---In the Money	$57.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTNOut of the Money	---Out of the Money	---Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$290.00	MTNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTNOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$300.00	MTNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTNOut of the Money	---Out of the Money	---Out of the Money	$1.56Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$310.00	MTNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTNOut of the Money	---Out of the Money	---Out 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$350.00	MTNIn the Money	---In the Money	---In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)