Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-06-26)Premium Content

Vulcan Materials (VMC)
As of Aug 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 150821C00045000 C 08/21/15 45.0 48.70 53.20
VMC 150821C00047500 C 08/21/15 47.5 46.20 50.50
VMC 150821C00050000 C 08/21/15 50.0 43.70 48.00
VMC 150821C00055000 C 08/21/15 55.0 38.80 41.70
VMC 150821C00057500 C 08/21/15 57.5 36.20 39.10
VMC 150821C00060000 C 08/21/15 60.0 33.80 36.50
VMC 150821C00062500 C 08/21/15 62.5 31.20 34.00
VMC 150821C00065000 C 08/21/15 65.0 28.80 31.40
VMC 150821C00067500 C 08/21/15 67.5 26.30 29.90
VMC 150821C00070000 C 08/21/15 70.0 23.70 26.70
VMC 150821C00072500 C 08/21/15 72.5 21.50 23.90
VMC 150821C00075000 C 08/21/15 75.0 18.80 21.30
VMC 150821C00077500 C 08/21/15 77.5 18.30 18.80
VMC 150821C00080000 C 08/21/15 80.0 13.70 16.30
VMC 150821C00082500 C 08/21/15 82.5 11.60 14.60
VMC 150821C00085000 C 08/21/15 85.0 9.10 11.30
VMC 150821C00087500 C 08/21/15 87.5 8.30 8.90
VMC 150821C00090000 C 08/21/15 90.0 6.00 6.60
VMC 150821C00092500 C 08/21/15 92.5 3.90 4.40
VMC 150821C00095000 C 08/21/15 95.0 2.20 2.60
VMC 150821C00097500 C 08/21/15 97.5 1.00 1.35
VMC 150821C00100000 C 08/21/15 100.0 0.35 0.60
VMC 150821C00105000 C 08/21/15 105.0 0.00 0.15
VMC 150821P00045000 P 08/21/15 45.0 0.00 0.05
VMC 150821P00047500 P 08/21/15 47.5 0.00 0.05
VMC 150821P00050000 P 08/21/15 50.0 0.00 0.05
VMC 150821P00055000 P 08/21/15 55.0 0.00 0.05
VMC 150821P00057500 P 08/21/15 57.5 0.00 0.05
VMC 150821P00060000 P 08/21/15 60.0 0.00 0.05
VMC 150821P00062500 P 08/21/15 62.5 0.00 0.05
VMC 150821P00065000 P 08/21/15 65.0 0.00 0.05
VMC 150821P00067500 P 08/21/15 67.5 0.00 0.05
VMC 150821P00070000 P 08/21/15 70.0 0.00 0.05
VMC 150821P00072500 P 08/21/15 72.5 0.00 0.05
VMC 150821P00075000 P 08/21/15 75.0 0.00 0.10
VMC 150821P00077500 P 08/21/15 77.5 0.00 0.15
VMC 150821P00080000 P 08/21/15 80.0 0.00 0.25
VMC 150821P00082500 P 08/21/15 82.5 0.00 0.20
VMC 150821P00085000 P 08/21/15 85.0 0.00 0.20
VMC 150821P00087500 P 08/21/15 87.5 0.10 0.25
VMC 150821P00090000 P 08/21/15 90.0 0.25 0.45
VMC 150821P00092500 P 08/21/15 92.5 0.65 0.85
VMC 150821P00095000 P 08/21/15 95.0 1.35 1.65
VMC 150821P00097500 P 08/21/15 97.5 2.55 2.95
VMC 150821P00100000 P 08/21/15 100.0 4.40 4.80
VMC 150821P00105000 P 08/21/15 105.0 7.80 9.80
VMC 150918C00047500 C 09/18/15 47.5 46.20 50.20
VMC 150918C00050000 C 09/18/15 50.0 43.70 47.70
VMC 150918C00055000 C 09/18/15 55.0 38.70 42.80
VMC 150918C00060000 C 09/18/15 60.0 33.70 37.70
VMC 150918C00065000 C 09/18/15 65.0 28.90 31.50
VMC 150918C00070000 C 09/18/15 70.0 23.70 27.80
VMC 150918C00075000 C 09/18/15 75.0 18.80 21.40
VMC 150918C00080000 C 09/18/15 80.0 15.70 16.40
VMC 150918C00082500 C 09/18/15 82.5 13.20 14.00
VMC 150918C00085000 C 09/18/15 85.0 10.80 11.70
VMC 150918C00087500 C 09/18/15 87.5 8.80 9.40
VMC 150918C00090000 C 09/18/15 90.0 6.70 7.30
VMC 150918C00092500 C 09/18/15 92.5 4.90 5.40
VMC 150918C00095000 C 09/18/15 95.0 3.40 3.80
VMC 150918C00097500 C 09/18/15 97.5 2.20 2.50
VMC 150918C00100000 C 09/18/15 100.0 1.35 1.60
VMC 150918C00105000 C 09/18/15 105.0 0.30 0.55
VMC 150918C00110000 C 09/18/15 110.0 0.00 0.25
VMC 150918C00115000 C 09/18/15 115.0 0.00 0.15
VMC 150918C00120000 C 09/18/15 120.0 0.00 0.10
VMC 150918C00125000 C 09/18/15 125.0 0.00 0.05
VMC 150918C00130000 C 09/18/15 130.0 0.00 0.05
VMC 150918C00135000 C 09/18/15 135.0 0.00 0.05
VMC 150918P00047500 P 09/18/15 47.5 0.00 0.05
VMC 150918P00050000 P 09/18/15 50.0 0.00 0.05
VMC 150918P00055000 P 09/18/15 55.0 0.00 0.05
VMC 150918P00060000 P 09/18/15 60.0 0.00 0.05
VMC 150918P00065000 P 09/18/15 65.0 0.00 0.10
VMC 150918P00070000 P 09/18/15 70.0 0.00 0.25
VMC 150918P00075000 P 09/18/15 75.0 0.00 0.25
VMC 150918P00080000 P 09/18/15 80.0 0.10 0.25
VMC 150918P00082500 P 09/18/15 82.5 0.15 0.40
VMC 150918P00085000 P 09/18/15 85.0 0.35 0.60
VMC 150918P00087500 P 09/18/15 87.5 0.60 0.80
VMC 150918P00090000 P 09/18/15 90.0 1.05 1.25
VMC 150918P00092500 P 09/18/15 92.5 1.60 1.90
VMC 150918P00095000 P 09/18/15 95.0 2.55 2.85
VMC 150918P00097500 P 09/18/15 97.5 3.70 4.10
VMC 150918P00100000 P 09/18/15 100.0 5.30 5.70
VMC 150918P00105000 P 09/18/15 105.0 9.30 9.80
VMC 150918P00110000 P 09/18/15 110.0 12.70 14.80
VMC 150918P00115000 P 09/18/15 115.0 17.30 19.80
VMC 150918P00120000 P 09/18/15 120.0 22.30 24.80
VMC 150918P00125000 P 09/18/15 125.0 27.40 30.40
VMC 150918P00130000 P 09/18/15 130.0 32.40 35.40
VMC 150918P00135000 P 09/18/15 135.0 37.30 40.30
VMC 151120C00042500 C 11/20/15 42.5 51.20 55.40
VMC 151120C00045000 C 11/20/15 45.0 48.70 52.80
VMC 151120C00047500 C 11/20/15 47.5 46.20 50.30
VMC 151120C00050000 C 11/20/15 50.0 43.80 47.70
VMC 151120C00055000 C 11/20/15 55.0 38.90 42.80
VMC 151120C00060000 C 11/20/15 60.0 33.90 37.80
VMC 151120C00065000 C 11/20/15 65.0 29.00 33.00
VMC 151120C00070000 C 11/20/15 70.0 24.00 27.90
VMC 151120C00075000 C 11/20/15 75.0 19.50 22.90
VMC 151120C00077500 C 11/20/15 77.5 17.00 20.40
VMC 151120C00080000 C 11/20/15 80.0 16.50 17.10
VMC 151120C00082500 C 11/20/15 82.5 14.30 14.90
VMC 151120C00085000 C 11/20/15 85.0 12.30 12.80
VMC 151120C00087500 C 11/20/15 87.5 10.30 10.90
VMC 151120C00090000 C 11/20/15 90.0 8.50 9.10
VMC 151120C00092500 C 11/20/15 92.5 6.90 7.60
VMC 151120C00095000 C 11/20/15 95.0 5.40 6.00
VMC 151120C00097500 C 11/20/15 97.5 4.20 4.70
VMC 151120C00100000 C 11/20/15 100.0 3.30 3.70
VMC 151120C00105000 C 11/20/15 105.0 1.65 2.10
VMC 151120C00110000 C 11/20/15 110.0 0.70 1.15
VMC 151120C00115000 C 11/20/15 115.0 0.30 0.60
VMC 151120C00120000 C 11/20/15 120.0 0.05 0.30
VMC 151120C00125000 C 11/20/15 125.0 0.00 0.25
VMC 151120P00042500 P 11/20/15 42.5 0.00 0.05
VMC 151120P00045000 P 11/20/15 45.0 0.00 0.05
VMC 151120P00047500 P 11/20/15 47.5 0.00 0.05
VMC 151120P00050000 P 11/20/15 50.0 0.00 0.10
VMC 151120P00055000 P 11/20/15 55.0 0.00 0.15
VMC 151120P00060000 P 11/20/15 60.0 0.00 0.25
VMC 151120P00065000 P 11/20/15 65.0 0.05 0.25
VMC 151120P00070000 P 11/20/15 70.0 0.15 0.40
VMC 151120P00075000 P 11/20/15 75.0 0.40 0.70
VMC 151120P00077500 P 11/20/15 77.5 0.55 0.85
VMC 151120P00080000 P 11/20/15 80.0 0.75 1.15
VMC 151120P00082500 P 11/20/15 82.5 1.05 1.45
VMC 151120P00085000 P 11/20/15 85.0 1.45 1.85
VMC 151120P00087500 P 11/20/15 87.5 2.00 2.40
VMC 151120P00090000 P 11/20/15 90.0 2.70 3.10
VMC 151120P00092500 P 11/20/15 92.5 3.60 4.00
VMC 151120P00095000 P 11/20/15 95.0 4.60 5.00
VMC 151120P00097500 P 11/20/15 97.5 5.80 6.30
VMC 151120P00100000 P 11/20/15 100.0 7.30 7.70
VMC 151120P00105000 P 11/20/15 105.0 10.70 11.20
VMC 151120P00110000 P 11/20/15 110.0 14.80 15.30
VMC 151120P00115000 P 11/20/15 115.0 18.10 20.30
VMC 151120P00120000 P 11/20/15 120.0 22.30 25.30
VMC 151120P00125000 P 11/20/15 125.0 27.40 30.20
VMC 160115C00030000 C 01/15/16 30.0 63.70 67.90
VMC 160115C00032500 C 01/15/16 32.5 61.20 65.30
VMC 160115C00035000 C 01/15/16 35.0 58.70 62.90
VMC 160115C00037500 C 01/15/16 37.5 56.20 60.40
VMC 160115C00040000 C 01/15/16 40.0 53.70 57.90
VMC 160115C00042500 C 01/15/16 42.5 51.20 55.40
VMC 160115C00045000 C 01/15/16 45.0 48.90 52.70
VMC 160115C00047500 C 01/15/16 47.5 46.40 50.40
VMC 160115C00050000 C 01/15/16 50.0 43.90 47.80
VMC 160115C00052500 C 01/15/16 52.5 41.40 45.40
VMC 160115C00055000 C 01/15/16 55.0 38.80 42.80
VMC 160115C00057500 C 01/15/16 57.5 36.50 40.50
VMC 160115C00060000 C 01/15/16 60.0 34.00 37.70
VMC 160115C00062500 C 01/15/16 62.5 31.60 35.30
VMC 160115C00065000 C 01/15/16 65.0 29.00 33.00
VMC 160115C00067500 C 01/15/16 67.5 26.60 30.50
VMC 160115C00070000 C 01/15/16 70.0 24.50 28.00
VMC 160115C00072500 C 01/15/16 72.5 22.30 25.80
VMC 160115C00075000 C 01/15/16 75.0 19.50 23.20
VMC 160115C00077500 C 01/15/16 77.5 19.20 19.90
VMC 160115C00080000 C 01/15/16 80.0 17.00 17.70
VMC 160115C00082500 C 01/15/16 82.5 14.90 15.60
VMC 160115C00085000 C 01/15/16 85.0 13.00 13.60
VMC 160115C00087500 C 01/15/16 87.5 11.10 11.70
VMC 160115C00090000 C 01/15/16 90.0 9.40 10.00
VMC 160115C00092500 C 01/15/16 92.5 7.80 8.40
VMC 160115C00095000 C 01/15/16 95.0 6.40 7.00
VMC 160115C00097500 C 01/15/16 97.5 5.20 5.70
VMC 160115C00100000 C 01/15/16 100.0 4.10 4.60
VMC 160115C00105000 C 01/15/16 105.0 2.45 2.90
VMC 160115C00110000 C 01/15/16 110.0 1.30 1.80
VMC 160115C00115000 C 01/15/16 115.0 0.60 1.05
VMC 160115C00120000 C 01/15/16 120.0 0.20 0.60
VMC 160115C00125000 C 01/15/16 125.0 0.00 0.35
VMC 160115P00030000 P 01/15/16 30.0 0.00 0.05
VMC 160115P00032500 P 01/15/16 32.5 0.00 0.05
VMC 160115P00035000 P 01/15/16 35.0 0.00 0.05
VMC 160115P00037500 P 01/15/16 37.5 0.00 0.05
VMC 160115P00040000 P 01/15/16 40.0 0.00 0.05
VMC 160115P00042500 P 01/15/16 42.5 0.00 0.10
VMC 160115P00045000 P 01/15/16 45.0 0.00 0.10
VMC 160115P00047500 P 01/15/16 47.5 0.00 0.15
VMC 160115P00050000 P 01/15/16 50.0 0.00 0.25
VMC 160115P00052500 P 01/15/16 52.5 0.00 0.25
VMC 160115P00055000 P 01/15/16 55.0 0.00 0.25
VMC 160115P00057500 P 01/15/16 57.5 0.00 0.30
VMC 160115P00060000 P 01/15/16 60.0 0.05 0.30
VMC 160115P00062500 P 01/15/16 62.5 0.10 0.35
VMC 160115P00065000 P 01/15/16 65.0 0.20 0.45
VMC 160115P00067500 P 01/15/16 67.5 0.25 0.55
VMC 160115P00070000 P 01/15/16 70.0 0.35 0.75
VMC 160115P00072500 P 01/15/16 72.5 0.50 0.90
VMC 160115P00075000 P 01/15/16 75.0 0.70 1.10
VMC 160115P00077500 P 01/15/16 77.5 0.95 1.40
VMC 160115P00080000 P 01/15/16 80.0 1.30 1.70
VMC 160115P00082500 P 01/15/16 82.5 1.70 2.10
VMC 160115P00085000 P 01/15/16 85.0 2.25 2.60
VMC 160115P00087500 P 01/15/16 87.5 2.90 3.30
VMC 160115P00090000 P 01/15/16 90.0 3.60 3.90
VMC 160115P00092500 P 01/15/16 92.5 4.50 5.00
VMC 160115P00095000 P 01/15/16 95.0 5.60 6.10
VMC 160115P00097500 P 01/15/16 97.5 6.80 7.30
VMC 160115P00100000 P 01/15/16 100.0 8.30 8.80
VMC 160115P00105000 P 01/15/16 105.0 11.40 12.10
VMC 160115P00110000 P 01/15/16 110.0 15.40 16.00
VMC 160115P00115000 P 01/15/16 115.0 19.70 20.30
VMC 160115P00120000 P 01/15/16 120.0 22.80 25.30
VMC 160115P00125000 P 01/15/16 125.0 27.50 30.20
VMC 160219C00045000 C 02/19/16 45.0 48.80 52.90
VMC 160219C00047500 C 02/19/16 47.5 46.30 50.30
VMC 160219C00050000 C 02/19/16 50.0 43.90 47.80
VMC 160219C00055000 C 02/19/16 55.0 38.90 42.90
VMC 160219C00060000 C 02/19/16 60.0 33.90 37.80
VMC 160219C00065000 C 02/19/16 65.0 29.10 33.00
VMC 160219C00070000 C 02/19/16 70.0 24.70 28.00
VMC 160219C00075000 C 02/19/16 75.0 21.80 22.40
VMC 160219C00077500 C 02/19/16 77.5 19.60 20.60
VMC 160219C00080000 C 02/19/16 80.0 17.50 18.20
VMC 160219C00082500 C 02/19/16 82.5 15.50 16.10
VMC 160219C00085000 C 02/19/16 85.0 13.60 14.20
VMC 160219C00087500 C 02/19/16 87.5 11.80 12.40
VMC 160219C00090000 C 02/19/16 90.0 10.10 10.80
VMC 160219C00092500 C 02/19/16 92.5 8.60 9.20
VMC 160219C00095000 C 02/19/16 95.0 7.20 7.80
VMC 160219C00097500 C 02/19/16 97.5 6.00 6.50
VMC 160219C00100000 C 02/19/16 100.0 4.90 5.40
VMC 160219C00105000 C 02/19/16 105.0 3.10 3.70
VMC 160219C00110000 C 02/19/16 110.0 1.90 2.40
VMC 160219C00115000 C 02/19/16 115.0 1.05 1.50
VMC 160219C00120000 C 02/19/16 120.0 0.55 0.95
VMC 160219C00125000 C 02/19/16 125.0 0.20 0.60
VMC 160219C00130000 C 02/19/16 130.0 0.00 0.40
VMC 160219P00045000 P 02/19/16 45.0 0.00 0.20
VMC 160219P00047500 P 02/19/16 47.5 0.00 0.25
VMC 160219P00050000 P 02/19/16 50.0 0.00 0.25
VMC 160219P00055000 P 02/19/16 55.0 0.05 0.30
VMC 160219P00060000 P 02/19/16 60.0 0.10 0.40
VMC 160219P00065000 P 02/19/16 65.0 0.30 0.60
VMC 160219P00070000 P 02/19/16 70.0 0.60 0.95
VMC 160219P00075000 P 02/19/16 75.0 1.00 1.45
VMC 160219P00077500 P 02/19/16 77.5 1.35 1.80
VMC 160219P00080000 P 02/19/16 80.0 1.70 2.20
VMC 160219P00082500 P 02/19/16 82.5 2.20 2.65
VMC 160219P00085000 P 02/19/16 85.0 2.80 3.30
VMC 160219P00087500 P 02/19/16 87.5 3.50 4.00
VMC 160219P00090000 P 02/19/16 90.0 4.30 4.80
VMC 160219P00092500 P 02/19/16 92.5 5.30 5.70
VMC 160219P00095000 P 02/19/16 95.0 6.30 6.80
VMC 160219P00097500 P 02/19/16 97.5 7.60 8.10
VMC 160219P00100000 P 02/19/16 100.0 9.00 9.50
VMC 160219P00105000 P 02/19/16 105.0 12.20 12.80
VMC 160219P00110000 P 02/19/16 110.0 15.90 16.50
VMC 160219P00115000 P 02/19/16 115.0 20.10 20.70
VMC 160219P00120000 P 02/19/16 120.0 24.40 25.10
VMC 160219P00125000 P 02/19/16 125.0 27.70 30.10
VMC 160219P00130000 P 02/19/16 130.0 32.60 35.10
VMC 170120C00030000 C 01/20/17 30.0 63.80 67.90
VMC 170120C00032500 C 01/20/17 32.5 61.10 65.40
VMC 170120C00035000 C 01/20/17 35.0 58.50 62.80
VMC 170120C00037500 C 01/20/17 37.5 56.50 60.50
VMC 170120C00040000 C 01/20/17 40.0 53.70 58.10
VMC 170120C00042500 C 01/20/17 42.5 51.50 55.70
VMC 170120C00045000 C 01/20/17 45.0 49.10 53.50
VMC 170120C00047500 C 01/20/17 47.5 46.50 51.00
VMC 170120C00050000 C 01/20/17 50.0 44.50 48.70
VMC 170120C00052500 C 01/20/17 52.5 42.10 46.40
VMC 170120C00055000 C 01/20/17 55.0 39.60 44.00
VMC 170120C00057500 C 01/20/17 57.5 37.50 41.80
VMC 170120C00060000 C 01/20/17 60.0 35.40 39.60
VMC 170120C00062500 C 01/20/17 62.5 33.10 37.40
VMC 170120C00065000 C 01/20/17 65.0 32.20 33.80
VMC 170120C00067500 C 01/20/17 67.5 30.10 31.70
VMC 170120C00070000 C 01/20/17 70.0 28.10 29.70
VMC 170120C00072500 C 01/20/17 72.5 26.10 27.80
VMC 170120C00075000 C 01/20/17 75.0 24.10 25.80
VMC 170120C00077500 C 01/20/17 77.5 22.30 23.90
VMC 170120C00080000 C 01/20/17 80.0 20.50 22.20
VMC 170120C00082500 C 01/20/17 82.5 18.80 20.50
VMC 170120C00085000 C 01/20/17 85.0 17.20 18.90
VMC 170120C00087500 C 01/20/17 87.5 15.70 17.40
VMC 170120C00090000 C 01/20/17 90.0 14.20 16.00
VMC 170120C00092500 C 01/20/17 92.5 12.90 14.60
VMC 170120C00095000 C 01/20/17 95.0 11.60 13.30
VMC 170120C00097500 C 01/20/17 97.5 10.40 12.10
VMC 170120C00100000 C 01/20/17 100.0 9.30 11.00
VMC 170120C00105000 C 01/20/17 105.0 7.30 9.00
VMC 170120C00110000 C 01/20/17 110.0 5.60 7.30
VMC 170120C00115000 C 01/20/17 115.0 4.20 5.90
VMC 170120C00120000 C 01/20/17 120.0 3.10 4.80
VMC 170120C00125000 C 01/20/17 125.0 2.40 3.60
VMC 170120C00130000 C 01/20/17 130.0 1.70 2.90
VMC 170120C00135000 C 01/20/17 135.0 1.15 2.30
VMC 170120P00030000 P 01/20/17 30.0 0.00 0.35
VMC 170120P00032500 P 01/20/17 32.5 0.00 0.30
VMC 170120P00035000 P 01/20/17 35.0 0.00 0.40
VMC 170120P00037500 P 01/20/17 37.5 0.00 0.55
VMC 170120P00040000 P 01/20/17 40.0 0.00 0.60
VMC 170120P00042500 P 01/20/17 42.5 0.00 0.75
VMC 170120P00045000 P 01/20/17 45.0 0.05 0.85
VMC 170120P00047500 P 01/20/17 47.5 0.15 0.95
VMC 170120P00050000 P 01/20/17 50.0 0.30 1.10
VMC 170120P00052500 P 01/20/17 52.5 0.45 1.25
VMC 170120P00055000 P 01/20/17 55.0 0.65 1.45
VMC 170120P00057500 P 01/20/17 57.5 0.90 1.65
VMC 170120P00060000 P 01/20/17 60.0 0.80 1.90
VMC 170120P00062500 P 01/20/17 62.5 1.25 2.20
VMC 170120P00065000 P 01/20/17 65.0 1.35 2.50
VMC 170120P00067500 P 01/20/17 67.5 1.70 3.20
VMC 170120P00070000 P 01/20/17 70.0 2.10 3.60
VMC 170120P00072500 P 01/20/17 72.5 2.80 3.90
VMC 170120P00075000 P 01/20/17 75.0 3.10 4.50
VMC 170120P00077500 P 01/20/17 77.5 3.80 5.10
VMC 170120P00080000 P 01/20/17 80.0 4.40 6.10
VMC 170120P00082500 P 01/20/17 82.5 5.20 6.80
VMC 170120P00085000 P 01/20/17 85.0 5.70 7.60
VMC 170120P00087500 P 01/20/17 87.5 7.00 8.60
VMC 170120P00090000 P 01/20/17 90.0 8.00 9.70
VMC 170120P00092500 P 01/20/17 92.5 9.10 10.80
VMC 170120P00095000 P 01/20/17 95.0 10.30 12.00
VMC 170120P00097500 P 01/20/17 97.5 11.60 13.30
VMC 170120P00100000 P 01/20/17 100.0 13.00 14.60
VMC 170120P00105000 P 01/20/17 105.0 16.00 17.60
VMC 170120P00110000 P 01/20/17 110.0 19.30 20.90
VMC 170120P00115000 P 01/20/17 115.0 22.90 24.50
VMC 170120P00120000 P 01/20/17 120.0 26.80 28.50
VMC 170120P00125000 P 01/20/17 125.0 30.90 32.40
VMC 170120P00130000 P 01/20/17 130.0 35.30 36.80
VMC 170120P00135000 P 01/20/17 135.0 39.70 41.20

OPRA data is delayed 15 minutes.