Options Lookup
Vulcan Materials (VMC)
As of Apr 18 2024 5:08PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| VMC 240419C00150000 | C | Apr 19, 2024 | 150.0 | 103.40 | 107.00 |
| VMC 240419C00155000 | C | Apr 19, 2024 | 155.0 | 98.30 | 101.30 |
| VMC 240419C00160000 | C | Apr 19, 2024 | 160.0 | 93.70 | 96.10 |
| VMC 240419C00165000 | C | Apr 19, 2024 | 165.0 | 89.10 | 91.70 |
| VMC 240419C00170000 | C | Apr 19, 2024 | 170.0 | 83.40 | 86.70 |
| VMC 240419C00175000 | C | Apr 19, 2024 | 175.0 | 78.50 | 81.90 |
| VMC 240419C00180000 | C | Apr 19, 2024 | 180.0 | 73.80 | 76.40 |
| VMC 240419C00185000 | C | Apr 19, 2024 | 185.0 | 68.10 | 71.90 |
| VMC 240419C00190000 | C | Apr 19, 2024 | 190.0 | 63.60 | 66.90 |
| VMC 240419C00195000 | C | Apr 19, 2024 | 195.0 | 58.40 | 61.20 |
| VMC 240419C00200000 | C | Apr 19, 2024 | 200.0 | 53.50 | 56.90 |
| VMC 240419C00210000 | C | Apr 19, 2024 | 210.0 | 43.20 | 46.40 |
| VMC 240419C00220000 | C | Apr 19, 2024 | 220.0 | 34.10 | 36.20 |
| VMC 240419C00230000 | C | Apr 19, 2024 | 230.0 | 23.30 | 26.20 |
| VMC 240419C00240000 | C | Apr 19, 2024 | 240.0 | 13.90 | 16.90 |
| VMC 240419C00250000 | C | Apr 19, 2024 | 250.0 | 4.50 | 7.10 |
| VMC 240419C00260000 | C | Apr 19, 2024 | 260.0 | 0.00 | 0.15 |
| VMC 240419C00270000 | C | Apr 19, 2024 | 270.0 | 0.00 | 0.75 |
| VMC 240419C00280000 | C | Apr 19, 2024 | 280.0 | 0.00 | 0.40 |
| VMC 240419C00290000 | C | Apr 19, 2024 | 290.0 | 0.00 | 0.75 |
| VMC 240419C00300000 | C | Apr 19, 2024 | 300.0 | 0.00 | 0.75 |
| VMC 240419C00310000 | C | Apr 19, 2024 | 310.0 | 0.00 | 0.15 |
| VMC 240419C00320000 | C | Apr 19, 2024 | 320.0 | 0.00 | 0.75 |
| VMC 240419C00330000 | C | Apr 19, 2024 | 330.0 | 0.00 | 0.75 |
| VMC 240419C00340000 | C | Apr 19, 2024 | 340.0 | 0.00 | 0.10 |
| VMC 240419C00350000 | C | Apr 19, 2024 | 350.0 | 0.00 | 0.05 |
| VMC 240419P00150000 | P | Apr 19, 2024 | 150.0 | 0.00 | 0.75 |
| VMC 240419P00155000 | P | Apr 19, 2024 | 155.0 | 0.00 | 0.75 |
| VMC 240419P00160000 | P | Apr 19, 2024 | 160.0 | 0.00 | 0.75 |
| VMC 240419P00165000 | P | Apr 19, 2024 | 165.0 | 0.00 | 0.75 |
| VMC 240419P00170000 | P | Apr 19, 2024 | 170.0 | 0.00 | 0.75 |
| VMC 240419P00175000 | P | Apr 19, 2024 | 175.0 | 0.00 | 0.75 |
| VMC 240419P00180000 | P | Apr 19, 2024 | 180.0 | 0.00 | 0.75 |
| VMC 240419P00185000 | P | Apr 19, 2024 | 185.0 | 0.00 | 0.75 |
| VMC 240419P00190000 | P | Apr 19, 2024 | 190.0 | 0.00 | 0.75 |
| VMC 240419P00195000 | P | Apr 19, 2024 | 195.0 | 0.00 | 0.75 |
| VMC 240419P00200000 | P | Apr 19, 2024 | 200.0 | 0.00 | 0.75 |
| VMC 240419P00210000 | P | Apr 19, 2024 | 210.0 | 0.00 | 0.75 |
| VMC 240419P00220000 | P | Apr 19, 2024 | 220.0 | 0.00 | 0.75 |
| VMC 240419P00230000 | P | Apr 19, 2024 | 230.0 | 0.00 | 0.75 |
| VMC 240419P00240000 | P | Apr 19, 2024 | 240.0 | 0.00 | 0.15 |
| VMC 240419P00250000 | P | Apr 19, 2024 | 250.0 | 0.10 | 0.30 |
| VMC 240419P00260000 | P | Apr 19, 2024 | 260.0 | 4.40 | 5.70 |
| VMC 240419P00270000 | P | Apr 19, 2024 | 270.0 | 12.50 | 16.10 |
| VMC 240419P00280000 | P | Apr 19, 2024 | 280.0 | 23.10 | 26.10 |
| VMC 240419P00290000 | P | Apr 19, 2024 | 290.0 | 33.60 | 36.40 |
| VMC 240419P00300000 | P | Apr 19, 2024 | 300.0 | 43.60 | 46.30 |
| VMC 240419P00310000 | P | Apr 19, 2024 | 310.0 | 53.60 | 56.20 |
| VMC 240419P00320000 | P | Apr 19, 2024 | 320.0 | 63.60 | 66.80 |
| VMC 240419P00330000 | P | Apr 19, 2024 | 330.0 | 73.90 | 76.30 |
| VMC 240419P00340000 | P | Apr 19, 2024 | 340.0 | 83.70 | 86.00 |
| VMC 240419P00350000 | P | Apr 19, 2024 | 350.0 | 93.60 | 95.80 |
| VMC 240517C00100000 | C | May 17, 2024 | 100.0 | 153.40 | 157.10 |
| VMC 240517C00105000 | C | May 17, 2024 | 105.0 | 149.10 | 151.50 |
| VMC 240517C00110000 | C | May 17, 2024 | 110.0 | 143.20 | 147.90 |
| VMC 240517C00115000 | C | May 17, 2024 | 115.0 | 138.80 | 141.70 |
| VMC 240517C00120000 | C | May 17, 2024 | 120.0 | 133.60 | 137.10 |
| VMC 240517C00125000 | C | May 17, 2024 | 125.0 | 128.60 | 131.70 |
| VMC 240517C00130000 | C | May 17, 2024 | 130.0 | 123.60 | 126.80 |
| VMC 240517C00135000 | C | May 17, 2024 | 135.0 | 118.90 | 121.80 |
| VMC 240517C00140000 | C | May 17, 2024 | 140.0 | 113.90 | 116.80 |
| VMC 240517C00145000 | C | May 17, 2024 | 145.0 | 108.40 | 113.00 |
| VMC 240517C00150000 | C | May 17, 2024 | 150.0 | 104.00 | 106.90 |
| VMC 240517C00155000 | C | May 17, 2024 | 155.0 | 98.80 | 102.40 |
| VMC 240517C00160000 | C | May 17, 2024 | 160.0 | 94.10 | 98.00 |
| VMC 240517C00165000 | C | May 17, 2024 | 165.0 | 89.10 | 92.60 |
| VMC 240517C00170000 | C | May 17, 2024 | 170.0 | 84.10 | 87.00 |
| VMC 240517C00175000 | C | May 17, 2024 | 175.0 | 79.40 | 82.00 |
| VMC 240517C00180000 | C | May 17, 2024 | 180.0 | 74.50 | 77.50 |
| VMC 240517C00185000 | C | May 17, 2024 | 185.0 | 69.10 | 73.00 |
| VMC 240517C00190000 | C | May 17, 2024 | 190.0 | 64.20 | 67.10 |
| VMC 240517C00195000 | C | May 17, 2024 | 195.0 | 59.20 | 62.90 |
| VMC 240517C00200000 | C | May 17, 2024 | 200.0 | 54.40 | 57.00 |
| VMC 240517C00210000 | C | May 17, 2024 | 210.0 | 45.00 | 47.30 |
| VMC 240517C00220000 | C | May 17, 2024 | 220.0 | 35.50 | 38.50 |
| VMC 240517C00230000 | C | May 17, 2024 | 230.0 | 26.00 | 28.00 |
| VMC 240517C00240000 | C | May 17, 2024 | 240.0 | 18.20 | 20.40 |
| VMC 240517C00250000 | C | May 17, 2024 | 250.0 | 11.20 | 11.60 |
| VMC 240517C00260000 | C | May 17, 2024 | 260.0 | 5.90 | 6.20 |
| VMC 240517C00270000 | C | May 17, 2024 | 270.0 | 2.55 | 2.90 |
| VMC 240517C00280000 | C | May 17, 2024 | 280.0 | 0.85 | 1.20 |
| VMC 240517C00290000 | C | May 17, 2024 | 290.0 | 0.30 | 0.50 |
| VMC 240517C00300000 | C | May 17, 2024 | 300.0 | 0.05 | 0.20 |
| VMC 240517C00310000 | C | May 17, 2024 | 310.0 | 0.00 | 0.10 |
| VMC 240517C00320000 | C | May 17, 2024 | 320.0 | 0.00 | 0.05 |
| VMC 240517C00330000 | C | May 17, 2024 | 330.0 | 0.00 | 0.75 |
| VMC 240517C00340000 | C | May 17, 2024 | 340.0 | 0.00 | 0.75 |
| VMC 240517C00350000 | C | May 17, 2024 | 350.0 | 0.00 | 0.75 |
| VMC 240517C00360000 | C | May 17, 2024 | 360.0 | 0.00 | 0.50 |
| VMC 240517C00370000 | C | May 17, 2024 | 370.0 | 0.00 | 0.50 |
| VMC 240517C00380000 | C | May 17, 2024 | 380.0 | 0.00 | 0.50 |
| VMC 240517C00390000 | C | May 17, 2024 | 390.0 | 0.00 | 0.75 |
| VMC 240517C00400000 | C | May 17, 2024 | 400.0 | 0.00 | 0.75 |
| VMC 240517P00100000 | P | May 17, 2024 | 100.0 | 0.00 | 1.00 |
| VMC 240517P00105000 | P | May 17, 2024 | 105.0 | 0.00 | 2.15 |
| VMC 240517P00110000 | P | May 17, 2024 | 110.0 | 0.00 | 0.90 |
| VMC 240517P00115000 | P | May 17, 2024 | 115.0 | 0.00 | 0.50 |
| VMC 240517P00120000 | P | May 17, 2024 | 120.0 | 0.00 | 0.65 |
| VMC 240517P00125000 | P | May 17, 2024 | 125.0 | 0.00 | 0.75 |
| VMC 240517P00130000 | P | May 17, 2024 | 130.0 | 0.00 | 0.05 |
| VMC 240517P00135000 | P | May 17, 2024 | 135.0 | 0.00 | 0.75 |
| VMC 240517P00140000 | P | May 17, 2024 | 140.0 | 0.00 | 0.75 |
| VMC 240517P00145000 | P | May 17, 2024 | 145.0 | 0.00 | 0.75 |
| VMC 240517P00150000 | P | May 17, 2024 | 150.0 | 0.00 | 0.65 |
| VMC 240517P00155000 | P | May 17, 2024 | 155.0 | 0.00 | 0.75 |
| VMC 240517P00160000 | P | May 17, 2024 | 160.0 | 0.00 | 0.75 |
| VMC 240517P00165000 | P | May 17, 2024 | 165.0 | 0.00 | 0.75 |
| VMC 240517P00170000 | P | May 17, 2024 | 170.0 | 0.00 | 0.75 |
| VMC 240517P00175000 | P | May 17, 2024 | 175.0 | 0.00 | 0.75 |
| VMC 240517P00180000 | P | May 17, 2024 | 180.0 | 0.00 | 0.70 |
| VMC 240517P00185000 | P | May 17, 2024 | 185.0 | 0.00 | 0.75 |
| VMC 240517P00190000 | P | May 17, 2024 | 190.0 | 0.00 | 0.75 |
| VMC 240517P00195000 | P | May 17, 2024 | 195.0 | 0.05 | 0.75 |
| VMC 240517P00200000 | P | May 17, 2024 | 200.0 | 0.05 | 0.75 |
| VMC 240517P00210000 | P | May 17, 2024 | 210.0 | 0.10 | 0.75 |
| VMC 240517P00220000 | P | May 17, 2024 | 220.0 | 0.55 | 0.70 |
| VMC 240517P00230000 | P | May 17, 2024 | 230.0 | 1.15 | 1.35 |
| VMC 240517P00240000 | P | May 17, 2024 | 240.0 | 2.55 | 2.80 |
| VMC 240517P00250000 | P | May 17, 2024 | 250.0 | 5.30 | 5.60 |
| VMC 240517P00260000 | P | May 17, 2024 | 260.0 | 9.90 | 10.40 |
| VMC 240517P00270000 | P | May 17, 2024 | 270.0 | 16.40 | 17.60 |
| VMC 240517P00280000 | P | May 17, 2024 | 280.0 | 24.80 | 27.20 |
| VMC 240517P00290000 | P | May 17, 2024 | 290.0 | 33.60 | 36.00 |
| VMC 240517P00300000 | P | May 17, 2024 | 300.0 | 43.00 | 46.60 |
| VMC 240517P00310000 | P | May 17, 2024 | 310.0 | 53.60 | 56.50 |
| VMC 240517P00320000 | P | May 17, 2024 | 320.0 | 63.60 | 66.50 |
| VMC 240517P00330000 | P | May 17, 2024 | 330.0 | 73.30 | 76.80 |
| VMC 240517P00340000 | P | May 17, 2024 | 340.0 | 83.10 | 86.80 |
| VMC 240517P00350000 | P | May 17, 2024 | 350.0 | 93.80 | 96.10 |
| VMC 240517P00360000 | P | May 17, 2024 | 360.0 | 103.60 | 106.50 |
| VMC 240517P00370000 | P | May 17, 2024 | 370.0 | 113.60 | 116.80 |
| VMC 240517P00380000 | P | May 17, 2024 | 380.0 | 122.90 | 127.20 |
| VMC 240517P00390000 | P | May 17, 2024 | 390.0 | 132.50 | 136.80 |
| VMC 240517P00400000 | P | May 17, 2024 | 400.0 | 143.80 | 146.10 |
| VMC 240621C00100000 | C | Jun 21, 2024 | 100.0 | 153.90 | 156.90 |
| VMC 240621C00105000 | C | Jun 21, 2024 | 105.0 | 148.80 | 152.00 |
| VMC 240621C00110000 | C | Jun 21, 2024 | 110.0 | 143.70 | 147.00 |
| VMC 240621C00115000 | C | Jun 21, 2024 | 115.0 | 139.00 | 142.00 |
| VMC 240621C00120000 | C | Jun 21, 2024 | 120.0 | 134.10 | 137.00 |
| VMC 240621C00125000 | C | Jun 21, 2024 | 125.0 | 128.80 | 132.40 |
| VMC 240621C00130000 | C | Jun 21, 2024 | 130.0 | 123.80 | 127.70 |
| VMC 240621C00135000 | C | Jun 21, 2024 | 135.0 | 119.00 | 122.70 |
| VMC 240621C00140000 | C | Jun 21, 2024 | 140.0 | 114.20 | 117.00 |
| VMC 240621C00145000 | C | Jun 21, 2024 | 145.0 | 109.30 | 112.10 |
| VMC 240621C00150000 | C | Jun 21, 2024 | 150.0 | 104.10 | 107.30 |
| VMC 240621C00155000 | C | Jun 21, 2024 | 155.0 | 99.20 | 102.40 |
| VMC 240621C00160000 | C | Jun 21, 2024 | 160.0 | 94.10 | 98.00 |
| VMC 240621C00165000 | C | Jun 21, 2024 | 165.0 | 89.50 | 92.30 |
| VMC 240621C00170000 | C | Jun 21, 2024 | 170.0 | 84.30 | 87.90 |
| VMC 240621C00175000 | C | Jun 21, 2024 | 175.0 | 79.30 | 83.20 |
| VMC 240621C00180000 | C | Jun 21, 2024 | 180.0 | 74.50 | 78.30 |
| VMC 240621C00185000 | C | Jun 21, 2024 | 185.0 | 69.80 | 72.80 |
| VMC 240621C00190000 | C | Jun 21, 2024 | 190.0 | 64.90 | 68.20 |
| VMC 240621C00195000 | C | Jun 21, 2024 | 195.0 | 59.70 | 63.00 |
| VMC 240621C00200000 | C | Jun 21, 2024 | 200.0 | 55.40 | 58.10 |
| VMC 240621C00210000 | C | Jun 21, 2024 | 210.0 | 45.90 | 48.40 |
| VMC 240621C00220000 | C | Jun 21, 2024 | 220.0 | 36.70 | 39.60 |
| VMC 240621C00230000 | C | Jun 21, 2024 | 230.0 | 27.80 | 30.40 |
| VMC 240621C00240000 | C | Jun 21, 2024 | 240.0 | 20.20 | 22.10 |
| VMC 240621C00250000 | C | Jun 21, 2024 | 250.0 | 13.10 | 14.60 |
| VMC 240621C00260000 | C | Jun 21, 2024 | 260.0 | 8.40 | 8.90 |
| VMC 240621C00270000 | C | Jun 21, 2024 | 270.0 | 4.60 | 5.10 |
| VMC 240621C00280000 | C | Jun 21, 2024 | 280.0 | 2.15 | 2.80 |
| VMC 240621C00290000 | C | Jun 21, 2024 | 290.0 | 0.95 | 1.45 |
| VMC 240621C00300000 | C | Jun 21, 2024 | 300.0 | 0.60 | 0.70 |
| VMC 240621C00310000 | C | Jun 21, 2024 | 310.0 | 0.10 | 0.40 |
| VMC 240621C00320000 | C | Jun 21, 2024 | 320.0 | 0.15 | 0.20 |
| VMC 240621C00330000 | C | Jun 21, 2024 | 330.0 | 0.00 | 1.25 |
| VMC 240621C00340000 | C | Jun 21, 2024 | 340.0 | 0.00 | 1.25 |
| VMC 240621C00350000 | C | Jun 21, 2024 | 350.0 | 0.00 | 2.10 |
| VMC 240621C00360000 | C | Jun 21, 2024 | 360.0 | 0.00 | 0.75 |
| VMC 240621C00370000 | C | Jun 21, 2024 | 370.0 | 0.00 | 0.75 |
| VMC 240621C00380000 | C | Jun 21, 2024 | 380.0 | 0.00 | 0.75 |
| VMC 240621C00390000 | C | Jun 21, 2024 | 390.0 | 0.00 | 0.50 |
| VMC 240621C00400000 | C | Jun 21, 2024 | 400.0 | 0.00 | 0.75 |
| VMC 240621P00100000 | P | Jun 21, 2024 | 100.0 | 0.00 | 0.75 |
| VMC 240621P00105000 | P | Jun 21, 2024 | 105.0 | 0.00 | 0.75 |
| VMC 240621P00110000 | P | Jun 21, 2024 | 110.0 | 0.00 | 0.75 |
| VMC 240621P00115000 | P | Jun 21, 2024 | 115.0 | 0.00 | 0.75 |
| VMC 240621P00120000 | P | Jun 21, 2024 | 120.0 | 0.00 | 0.75 |
| VMC 240621P00125000 | P | Jun 21, 2024 | 125.0 | 0.05 | 0.60 |
| VMC 240621P00130000 | P | Jun 21, 2024 | 130.0 | 0.00 | 0.75 |
| VMC 240621P00135000 | P | Jun 21, 2024 | 135.0 | 0.00 | 0.75 |
| VMC 240621P00140000 | P | Jun 21, 2024 | 140.0 | 0.00 | 0.75 |
| VMC 240621P00145000 | P | Jun 21, 2024 | 145.0 | 0.00 | 0.75 |
| VMC 240621P00150000 | P | Jun 21, 2024 | 150.0 | 0.00 | 0.65 |
| VMC 240621P00155000 | P | Jun 21, 2024 | 155.0 | 0.00 | 0.75 |
| VMC 240621P00160000 | P | Jun 21, 2024 | 160.0 | 0.00 | 0.75 |
| VMC 240621P00165000 | P | Jun 21, 2024 | 165.0 | 0.00 | 0.75 |
| VMC 240621P00170000 | P | Jun 21, 2024 | 170.0 | 0.00 | 0.75 |
| VMC 240621P00175000 | P | Jun 21, 2024 | 175.0 | 0.00 | 0.75 |
| VMC 240621P00180000 | P | Jun 21, 2024 | 180.0 | 0.05 | 0.75 |
| VMC 240621P00185000 | P | Jun 21, 2024 | 185.0 | 0.05 | 1.50 |
| VMC 240621P00190000 | P | Jun 21, 2024 | 190.0 | 0.20 | 1.15 |
| VMC 240621P00195000 | P | Jun 21, 2024 | 195.0 | 0.10 | 0.75 |
| VMC 240621P00200000 | P | Jun 21, 2024 | 200.0 | 0.15 | 0.75 |
| VMC 240621P00210000 | P | Jun 21, 2024 | 210.0 | 0.60 | 0.85 |
| VMC 240621P00220000 | P | Jun 21, 2024 | 220.0 | 1.05 | 1.35 |
| VMC 240621P00230000 | P | Jun 21, 2024 | 230.0 | 2.20 | 2.45 |
| VMC 240621P00240000 | P | Jun 21, 2024 | 240.0 | 4.00 | 4.40 |
| VMC 240621P00250000 | P | Jun 21, 2024 | 250.0 | 6.60 | 7.70 |
| VMC 240621P00260000 | P | Jun 21, 2024 | 260.0 | 11.20 | 12.40 |
| VMC 240621P00270000 | P | Jun 21, 2024 | 270.0 | 17.60 | 20.30 |
| VMC 240621P00280000 | P | Jun 21, 2024 | 280.0 | 24.90 | 28.20 |
| VMC 240621P00290000 | P | Jun 21, 2024 | 290.0 | 33.20 | 36.40 |
| VMC 240621P00300000 | P | Jun 21, 2024 | 300.0 | 43.60 | 46.20 |
| VMC 240621P00310000 | P | Jun 21, 2024 | 310.0 | 53.70 | 56.40 |
| VMC 240621P00320000 | P | Jun 21, 2024 | 320.0 | 63.20 | 66.50 |
| VMC 240621P00330000 | P | Jun 21, 2024 | 330.0 | 73.00 | 76.80 |
| VMC 240621P00340000 | P | Jun 21, 2024 | 340.0 | 83.00 | 86.60 |
| VMC 240621P00350000 | P | Jun 21, 2024 | 350.0 | 93.70 | 96.20 |
| VMC 240621P00360000 | P | Jun 21, 2024 | 360.0 | 103.60 | 106.80 |
| VMC 240621P00370000 | P | Jun 21, 2024 | 370.0 | 113.70 | 116.20 |
| VMC 240621P00380000 | P | Jun 21, 2024 | 380.0 | 123.70 | 126.80 |
| VMC 240621P00390000 | P | Jun 21, 2024 | 390.0 | 133.20 | 136.80 |
| VMC 240621P00400000 | P | Jun 21, 2024 | 400.0 | 143.50 | 146.40 |
| VMC 240816C00115000 | C | Aug 16, 2024 | 115.0 | 139.60 | 143.30 |
| VMC 240816C00120000 | C | Aug 16, 2024 | 120.0 | 134.50 | 138.30 |
| VMC 240816C00125000 | C | Aug 16, 2024 | 125.0 | 129.70 | 133.40 |
| VMC 240816C00130000 | C | Aug 16, 2024 | 130.0 | 124.70 | 128.50 |
| VMC 240816C00135000 | C | Aug 16, 2024 | 135.0 | 119.80 | 123.50 |
| VMC 240816C00140000 | C | Aug 16, 2024 | 140.0 | 114.90 | 118.60 |
| VMC 240816C00145000 | C | Aug 16, 2024 | 145.0 | 110.40 | 113.80 |
| VMC 240816C00150000 | C | Aug 16, 2024 | 150.0 | 105.50 | 108.90 |
| VMC 240816C00155000 | C | Aug 16, 2024 | 155.0 | 100.60 | 104.10 |
| VMC 240816C00160000 | C | Aug 16, 2024 | 160.0 | 95.70 | 99.10 |
| VMC 240816C00165000 | C | Aug 16, 2024 | 165.0 | 90.50 | 94.20 |
| VMC 240816C00170000 | C | Aug 16, 2024 | 170.0 | 85.90 | 89.00 |
| VMC 240816C00175000 | C | Aug 16, 2024 | 175.0 | 80.70 | 84.10 |
| VMC 240816C00180000 | C | Aug 16, 2024 | 180.0 | 75.80 | 79.80 |
| VMC 240816C00185000 | C | Aug 16, 2024 | 185.0 | 71.30 | 75.10 |
| VMC 240816C00190000 | C | Aug 16, 2024 | 190.0 | 66.70 | 69.90 |
| VMC 240816C00195000 | C | Aug 16, 2024 | 195.0 | 61.50 | 65.60 |
| VMC 240816C00200000 | C | Aug 16, 2024 | 200.0 | 57.30 | 60.90 |
| VMC 240816C00210000 | C | Aug 16, 2024 | 210.0 | 48.50 | 51.30 |
| VMC 240816C00220000 | C | Aug 16, 2024 | 220.0 | 40.30 | 42.10 |
| VMC 240816C00230000 | C | Aug 16, 2024 | 230.0 | 31.90 | 34.20 |
| VMC 240816C00240000 | C | Aug 16, 2024 | 240.0 | 23.80 | 26.70 |
| VMC 240816C00250000 | C | Aug 16, 2024 | 250.0 | 18.50 | 20.10 |
| VMC 240816C00260000 | C | Aug 16, 2024 | 260.0 | 13.50 | 14.00 |
| VMC 240816C00270000 | C | Aug 16, 2024 | 270.0 | 9.20 | 9.70 |
| VMC 240816C00280000 | C | Aug 16, 2024 | 280.0 | 6.00 | 6.50 |
| VMC 240816C00290000 | C | Aug 16, 2024 | 290.0 | 3.80 | 4.30 |
| VMC 240816C00300000 | C | Aug 16, 2024 | 300.0 | 2.35 | 2.75 |
| VMC 240816C00310000 | C | Aug 16, 2024 | 310.0 | 1.40 | 1.75 |
| VMC 240816C00320000 | C | Aug 16, 2024 | 320.0 | 0.85 | 1.10 |
| VMC 240816C00330000 | C | Aug 16, 2024 | 330.0 | 0.55 | 0.80 |
| VMC 240816C00340000 | C | Aug 16, 2024 | 340.0 | 0.20 | 0.95 |
| VMC 240816C00350000 | C | Aug 16, 2024 | 350.0 | 0.15 | 0.75 |
| VMC 240816C00360000 | C | Aug 16, 2024 | 360.0 | 0.00 | 0.75 |
| VMC 240816C00370000 | C | Aug 16, 2024 | 370.0 | 0.00 | 1.40 |
| VMC 240816C00380000 | C | Aug 16, 2024 | 380.0 | 0.00 | 0.75 |
| VMC 240816C00390000 | C | Aug 16, 2024 | 390.0 | 0.00 | 0.50 |
| VMC 240816C00400000 | C | Aug 16, 2024 | 400.0 | 0.00 | 0.50 |
| VMC 240816C00410000 | C | Aug 16, 2024 | 410.0 | 0.00 | 0.75 |
| VMC 240816P00115000 | P | Aug 16, 2024 | 115.0 | 0.00 | 0.75 |
| VMC 240816P00120000 | P | Aug 16, 2024 | 120.0 | 0.00 | 0.75 |
| VMC 240816P00125000 | P | Aug 16, 2024 | 125.0 | 0.00 | 0.75 |
| VMC 240816P00130000 | P | Aug 16, 2024 | 130.0 | 0.00 | 0.75 |
| VMC 240816P00135000 | P | Aug 16, 2024 | 135.0 | 0.00 | 0.75 |
| VMC 240816P00140000 | P | Aug 16, 2024 | 140.0 | 0.00 | 0.75 |
| VMC 240816P00145000 | P | Aug 16, 2024 | 145.0 | 0.00 | 0.75 |
| VMC 240816P00150000 | P | Aug 16, 2024 | 150.0 | 0.00 | 0.75 |
| VMC 240816P00155000 | P | Aug 16, 2024 | 155.0 | 0.00 | 0.75 |
| VMC 240816P00160000 | P | Aug 16, 2024 | 160.0 | 0.00 | 0.75 |
| VMC 240816P00165000 | P | Aug 16, 2024 | 165.0 | 0.00 | 0.75 |
| VMC 240816P00170000 | P | Aug 16, 2024 | 170.0 | 0.05 | 2.25 |
| VMC 240816P00175000 | P | Aug 16, 2024 | 175.0 | 0.05 | 0.85 |
| VMC 240816P00180000 | P | Aug 16, 2024 | 180.0 | 0.10 | 0.55 |
| VMC 240816P00185000 | P | Aug 16, 2024 | 185.0 | 0.15 | 0.85 |
| VMC 240816P00190000 | P | Aug 16, 2024 | 190.0 | 0.30 | 0.80 |
| VMC 240816P00195000 | P | Aug 16, 2024 | 195.0 | 0.45 | 0.95 |
| VMC 240816P00200000 | P | Aug 16, 2024 | 200.0 | 0.80 | 1.20 |
| VMC 240816P00210000 | P | Aug 16, 2024 | 210.0 | 1.55 | 2.05 |
| VMC 240816P00220000 | P | Aug 16, 2024 | 220.0 | 2.45 | 3.00 |
| VMC 240816P00230000 | P | Aug 16, 2024 | 230.0 | 4.10 | 4.60 |
| VMC 240816P00240000 | P | Aug 16, 2024 | 240.0 | 6.80 | 7.30 |
| VMC 240816P00250000 | P | Aug 16, 2024 | 250.0 | 10.30 | 10.80 |
| VMC 240816P00260000 | P | Aug 16, 2024 | 260.0 | 14.90 | 15.80 |
| VMC 240816P00270000 | P | Aug 16, 2024 | 270.0 | 20.30 | 22.20 |
| VMC 240816P00280000 | P | Aug 16, 2024 | 280.0 | 26.60 | 29.00 |
| VMC 240816P00290000 | P | Aug 16, 2024 | 290.0 | 35.40 | 37.40 |
| VMC 240816P00300000 | P | Aug 16, 2024 | 300.0 | 43.30 | 46.40 |
| VMC 240816P00310000 | P | Aug 16, 2024 | 310.0 | 53.10 | 56.80 |
| VMC 240816P00320000 | P | Aug 16, 2024 | 320.0 | 63.10 | 66.80 |
| VMC 240816P00330000 | P | Aug 16, 2024 | 330.0 | 73.00 | 76.50 |
| VMC 240816P00340000 | P | Aug 16, 2024 | 340.0 | 83.10 | 86.60 |
| VMC 240816P00350000 | P | Aug 16, 2024 | 350.0 | 92.90 | 97.10 |
| VMC 240816P00360000 | P | Aug 16, 2024 | 360.0 | 103.40 | 106.80 |
| VMC 240816P00370000 | P | Aug 16, 2024 | 370.0 | 112.90 | 116.80 |
| VMC 240816P00380000 | P | Aug 16, 2024 | 380.0 | 123.40 | 126.80 |
| VMC 240816P00390000 | P | Aug 16, 2024 | 390.0 | 133.00 | 137.20 |
| VMC 240816P00400000 | P | Aug 16, 2024 | 400.0 | 143.10 | 146.80 |
| VMC 240816P00410000 | P | Aug 16, 2024 | 410.0 | 153.40 | 156.80 |
| VMC 241115C00135000 | C | Nov 15, 2024 | 135.0 | 121.10 | 125.40 |
| VMC 241115C00140000 | C | Nov 15, 2024 | 140.0 | 116.00 | 120.80 |
| VMC 241115C00145000 | C | Nov 15, 2024 | 145.0 | 111.40 | 116.00 |
| VMC 241115C00150000 | C | Nov 15, 2024 | 150.0 | 106.50 | 111.00 |
| VMC 241115C00155000 | C | Nov 15, 2024 | 155.0 | 101.60 | 106.30 |
| VMC 241115C00160000 | C | Nov 15, 2024 | 160.0 | 97.00 | 101.60 |
| VMC 241115C00165000 | C | Nov 15, 2024 | 165.0 | 92.80 | 96.80 |
| VMC 241115C00170000 | C | Nov 15, 2024 | 170.0 | 87.60 | 92.20 |
| VMC 241115C00175000 | C | Nov 15, 2024 | 175.0 | 83.00 | 87.50 |
| VMC 241115C00180000 | C | Nov 15, 2024 | 180.0 | 78.50 | 82.80 |
| VMC 241115C00185000 | C | Nov 15, 2024 | 185.0 | 75.00 | 77.90 |
| VMC 241115C00190000 | C | Nov 15, 2024 | 190.0 | 70.40 | 73.40 |
| VMC 241115C00195000 | C | Nov 15, 2024 | 195.0 | 65.20 | 68.90 |
| VMC 241115C00200000 | C | Nov 15, 2024 | 200.0 | 61.70 | 64.60 |
| VMC 241115C00210000 | C | Nov 15, 2024 | 210.0 | 53.10 | 55.10 |
| VMC 241115C00220000 | C | Nov 15, 2024 | 220.0 | 44.00 | 47.60 |
| VMC 241115C00230000 | C | Nov 15, 2024 | 230.0 | 37.90 | 40.40 |
| VMC 241115C00240000 | C | Nov 15, 2024 | 240.0 | 31.00 | 33.00 |
| VMC 241115C00250000 | C | Nov 15, 2024 | 250.0 | 24.80 | 26.30 |
| VMC 241115C00260000 | C | Nov 15, 2024 | 260.0 | 18.30 | 21.10 |
| VMC 241115C00270000 | C | Nov 15, 2024 | 270.0 | 15.40 | 16.30 |
| VMC 241115C00280000 | C | Nov 15, 2024 | 280.0 | 11.60 | 12.60 |
| VMC 241115C00290000 | C | Nov 15, 2024 | 290.0 | 8.70 | 9.60 |
| VMC 241115C00300000 | C | Nov 15, 2024 | 300.0 | 6.00 | 7.00 |
| VMC 241115C00310000 | C | Nov 15, 2024 | 310.0 | 4.50 | 5.20 |
| VMC 241115C00320000 | C | Nov 15, 2024 | 320.0 | 2.65 | 3.70 |
| VMC 241115C00330000 | C | Nov 15, 2024 | 330.0 | 2.10 | 2.80 |
| VMC 241115C00340000 | C | Nov 15, 2024 | 340.0 | 1.70 | 2.15 |
| VMC 241115C00350000 | C | Nov 15, 2024 | 350.0 | 1.20 | 1.55 |
| VMC 241115C00360000 | C | Nov 15, 2024 | 360.0 | 0.85 | 1.60 |
| VMC 241115C00370000 | C | Nov 15, 2024 | 370.0 | 0.05 | 1.20 |
| VMC 241115C00380000 | C | Nov 15, 2024 | 380.0 | 0.00 | 1.10 |
| VMC 241115C00390000 | C | Nov 15, 2024 | 390.0 | 0.00 | 0.90 |
| VMC 241115C00400000 | C | Nov 15, 2024 | 400.0 | 0.00 | 0.80 |
| VMC 241115C00410000 | C | Nov 15, 2024 | 410.0 | 0.00 | 0.75 |
| VMC 241115P00135000 | P | Nov 15, 2024 | 135.0 | 0.10 | 0.75 |
| VMC 241115P00140000 | P | Nov 15, 2024 | 140.0 | 0.00 | 1.30 |
| VMC 241115P00145000 | P | Nov 15, 2024 | 145.0 | 0.00 | 0.75 |
| VMC 241115P00150000 | P | Nov 15, 2024 | 150.0 | 0.00 | 2.45 |
| VMC 241115P00155000 | P | Nov 15, 2024 | 155.0 | 0.15 | 2.50 |
| VMC 241115P00160000 | P | Nov 15, 2024 | 160.0 | 0.15 | 2.60 |
| VMC 241115P00165000 | P | Nov 15, 2024 | 165.0 | 0.25 | 2.75 |
| VMC 241115P00170000 | P | Nov 15, 2024 | 170.0 | 0.35 | 2.85 |
| VMC 241115P00175000 | P | Nov 15, 2024 | 175.0 | 0.55 | 3.10 |
| VMC 241115P00180000 | P | Nov 15, 2024 | 180.0 | 0.75 | 3.30 |
| VMC 241115P00185000 | P | Nov 15, 2024 | 185.0 | 1.40 | 1.75 |
| VMC 241115P00190000 | P | Nov 15, 2024 | 190.0 | 1.70 | 3.60 |
| VMC 241115P00195000 | P | Nov 15, 2024 | 195.0 | 2.00 | 3.00 |
| VMC 241115P00200000 | P | Nov 15, 2024 | 200.0 | 2.45 | 4.50 |
| VMC 241115P00210000 | P | Nov 15, 2024 | 210.0 | 3.50 | 4.10 |
| VMC 241115P00220000 | P | Nov 15, 2024 | 220.0 | 5.00 | 5.70 |
| VMC 241115P00230000 | P | Nov 15, 2024 | 230.0 | 7.10 | 8.90 |
| VMC 241115P00240000 | P | Nov 15, 2024 | 240.0 | 10.00 | 11.10 |
| VMC 241115P00250000 | P | Nov 15, 2024 | 250.0 | 13.70 | 14.80 |
| VMC 241115P00260000 | P | Nov 15, 2024 | 260.0 | 18.40 | 20.50 |
| VMC 241115P00270000 | P | Nov 15, 2024 | 270.0 | 23.40 | 25.70 |
| VMC 241115P00280000 | P | Nov 15, 2024 | 280.0 | 30.00 | 32.10 |
| VMC 241115P00290000 | P | Nov 15, 2024 | 290.0 | 37.20 | 40.20 |
| VMC 241115P00300000 | P | Nov 15, 2024 | 300.0 | 44.70 | 48.90 |
| VMC 241115P00310000 | P | Nov 15, 2024 | 310.0 | 53.20 | 58.00 |
| VMC 241115P00320000 | P | Nov 15, 2024 | 320.0 | 62.70 | 67.50 |
| VMC 241115P00330000 | P | Nov 15, 2024 | 330.0 | 72.60 | 77.50 |
| VMC 241115P00340000 | P | Nov 15, 2024 | 340.0 | 82.70 | 87.50 |
| VMC 241115P00350000 | P | Nov 15, 2024 | 350.0 | 92.50 | 97.30 |
| VMC 241115P00360000 | P | Nov 15, 2024 | 360.0 | 102.50 | 107.30 |
| VMC 241115P00370000 | P | Nov 15, 2024 | 370.0 | 112.60 | 117.30 |
| VMC 241115P00380000 | P | Nov 15, 2024 | 380.0 | 122.60 | 127.40 |
| VMC 241115P00390000 | P | Nov 15, 2024 | 390.0 | 132.60 | 137.40 |
| VMC 241115P00400000 | P | Nov 15, 2024 | 400.0 | 142.60 | 147.40 |
| VMC 241115P00410000 | P | Nov 15, 2024 | 410.0 | 152.60 | 157.40 |
| VMC 241220C00100000 | C | Dec 20, 2024 | 100.0 | 154.80 | 159.50 |
| VMC 241220C00105000 | C | Dec 20, 2024 | 105.0 | 150.20 | 154.70 |
| VMC 241220C00110000 | C | Dec 20, 2024 | 110.0 | 145.30 | 149.90 |
| VMC 241220C00115000 | C | Dec 20, 2024 | 115.0 | 140.50 | 145.10 |
| VMC 241220C00120000 | C | Dec 20, 2024 | 120.0 | 135.70 | 140.40 |
| VMC 241220C00125000 | C | Dec 20, 2024 | 125.0 | 131.20 | 135.20 |
| VMC 241220C00130000 | C | Dec 20, 2024 | 130.0 | 126.40 | 130.50 |
| VMC 241220C00135000 | C | Dec 20, 2024 | 135.0 | 121.50 | 126.00 |
| VMC 241220C00140000 | C | Dec 20, 2024 | 140.0 | 116.80 | 121.00 |
| VMC 241220C00145000 | C | Dec 20, 2024 | 145.0 | 111.70 | 116.30 |
| VMC 241220C00150000 | C | Dec 20, 2024 | 150.0 | 107.30 | 111.40 |
| VMC 241220C00155000 | C | Dec 20, 2024 | 155.0 | 102.60 | 106.70 |
| VMC 241220C00160000 | C | Dec 20, 2024 | 160.0 | 97.80 | 102.50 |
| VMC 241220C00165000 | C | Dec 20, 2024 | 165.0 | 93.30 | 98.00 |
| VMC 241220C00170000 | C | Dec 20, 2024 | 170.0 | 88.50 | 92.70 |
| VMC 241220C00175000 | C | Dec 20, 2024 | 175.0 | 84.10 | 88.20 |
| VMC 241220C00180000 | C | Dec 20, 2024 | 180.0 | 80.60 | 83.50 |
| VMC 241220C00185000 | C | Dec 20, 2024 | 185.0 | 76.10 | 79.10 |
| VMC 241220C00190000 | C | Dec 20, 2024 | 190.0 | 71.50 | 74.50 |
| VMC 241220C00195000 | C | Dec 20, 2024 | 195.0 | 67.10 | 69.80 |
| VMC 241220C00200000 | C | Dec 20, 2024 | 200.0 | 62.30 | 65.70 |
| VMC 241220C00210000 | C | Dec 20, 2024 | 210.0 | 55.10 | 57.70 |
| VMC 241220C00220000 | C | Dec 20, 2024 | 220.0 | 47.00 | 49.60 |
| VMC 241220C00230000 | C | Dec 20, 2024 | 230.0 | 38.50 | 42.20 |
| VMC 241220C00240000 | C | Dec 20, 2024 | 240.0 | 32.30 | 35.60 |
| VMC 241220C00250000 | C | Dec 20, 2024 | 250.0 | 26.40 | 29.00 |
| VMC 241220C00260000 | C | Dec 20, 2024 | 260.0 | 21.50 | 23.30 |
| VMC 241220C00270000 | C | Dec 20, 2024 | 270.0 | 16.70 | 18.00 |
| VMC 241220C00280000 | C | Dec 20, 2024 | 280.0 | 12.90 | 14.30 |
| VMC 241220C00290000 | C | Dec 20, 2024 | 290.0 | 8.90 | 11.40 |
| VMC 241220C00300000 | C | Dec 20, 2024 | 300.0 | 7.70 | 8.70 |
| VMC 241220C00310000 | C | Dec 20, 2024 | 310.0 | 5.70 | 6.30 |
| VMC 241220C00320000 | C | Dec 20, 2024 | 320.0 | 4.00 | 5.10 |
| VMC 241220C00330000 | C | Dec 20, 2024 | 330.0 | 2.75 | 3.80 |
| VMC 241220C00340000 | C | Dec 20, 2024 | 340.0 | 2.25 | 2.75 |
| VMC 241220C00350000 | C | Dec 20, 2024 | 350.0 | 1.35 | 2.15 |
| VMC 241220C00360000 | C | Dec 20, 2024 | 360.0 | 1.05 | 1.65 |
| VMC 241220C00370000 | C | Dec 20, 2024 | 370.0 | 0.60 | 1.25 |
| VMC 241220C00380000 | C | Dec 20, 2024 | 380.0 | 0.00 | 1.10 |
| VMC 241220C00390000 | C | Dec 20, 2024 | 390.0 | 0.25 | 0.95 |
| VMC 241220C00400000 | C | Dec 20, 2024 | 400.0 | 0.05 | 0.75 |
| VMC 241220C00410000 | C | Dec 20, 2024 | 410.0 | 0.00 | 0.75 |
| VMC 241220P00100000 | P | Dec 20, 2024 | 100.0 | 0.00 | 1.25 |
| VMC 241220P00105000 | P | Dec 20, 2024 | 105.0 | 0.00 | 1.25 |
| VMC 241220P00110000 | P | Dec 20, 2024 | 110.0 | 0.05 | 1.25 |
| VMC 241220P00115000 | P | Dec 20, 2024 | 115.0 | 0.00 | 1.75 |
| VMC 241220P00120000 | P | Dec 20, 2024 | 120.0 | 0.15 | 1.25 |
| VMC 241220P00125000 | P | Dec 20, 2024 | 125.0 | 0.05 | 2.35 |
| VMC 241220P00130000 | P | Dec 20, 2024 | 130.0 | 0.00 | 0.75 |
| VMC 241220P00135000 | P | Dec 20, 2024 | 135.0 | 0.00 | 1.30 |
| VMC 241220P00140000 | P | Dec 20, 2024 | 140.0 | 0.10 | 2.50 |
| VMC 241220P00145000 | P | Dec 20, 2024 | 145.0 | 0.00 | 2.60 |
| VMC 241220P00150000 | P | Dec 20, 2024 | 150.0 | 0.05 | 0.80 |
| VMC 241220P00155000 | P | Dec 20, 2024 | 155.0 | 0.00 | 1.50 |
| VMC 241220P00160000 | P | Dec 20, 2024 | 160.0 | 0.00 | 1.80 |
| VMC 241220P00165000 | P | Dec 20, 2024 | 165.0 | 0.40 | 1.15 |
| VMC 241220P00170000 | P | Dec 20, 2024 | 170.0 | 0.55 | 3.20 |
| VMC 241220P00175000 | P | Dec 20, 2024 | 175.0 | 0.80 | 3.40 |
| VMC 241220P00180000 | P | Dec 20, 2024 | 180.0 | 1.50 | 3.10 |
| VMC 241220P00185000 | P | Dec 20, 2024 | 185.0 | 1.85 | 3.80 |
| VMC 241220P00190000 | P | Dec 20, 2024 | 190.0 | 2.10 | 2.60 |
| VMC 241220P00195000 | P | Dec 20, 2024 | 195.0 | 2.55 | 4.20 |
| VMC 241220P00200000 | P | Dec 20, 2024 | 200.0 | 3.00 | 4.40 |
| VMC 241220P00210000 | P | Dec 20, 2024 | 210.0 | 4.20 | 5.20 |
| VMC 241220P00220000 | P | Dec 20, 2024 | 220.0 | 6.00 | 6.70 |
| VMC 241220P00230000 | P | Dec 20, 2024 | 230.0 | 8.40 | 9.00 |
| VMC 241220P00240000 | P | Dec 20, 2024 | 240.0 | 11.30 | 12.00 |
| VMC 241220P00250000 | P | Dec 20, 2024 | 250.0 | 15.00 | 15.80 |
| VMC 241220P00260000 | P | Dec 20, 2024 | 260.0 | 19.50 | 20.50 |
| VMC 241220P00270000 | P | Dec 20, 2024 | 270.0 | 24.30 | 26.00 |
| VMC 241220P00280000 | P | Dec 20, 2024 | 280.0 | 31.10 | 32.80 |
| VMC 241220P00290000 | P | Dec 20, 2024 | 290.0 | 38.20 | 40.80 |
| VMC 241220P00300000 | P | Dec 20, 2024 | 300.0 | 45.80 | 48.00 |
| VMC 241220P00310000 | P | Dec 20, 2024 | 310.0 | 53.80 | 56.70 |
| VMC 241220P00320000 | P | Dec 20, 2024 | 320.0 | 62.70 | 67.10 |
| VMC 241220P00330000 | P | Dec 20, 2024 | 330.0 | 72.70 | 77.40 |
| VMC 241220P00340000 | P | Dec 20, 2024 | 340.0 | 83.00 | 87.00 |
| VMC 241220P00350000 | P | Dec 20, 2024 | 350.0 | 92.90 | 97.00 |
| VMC 241220P00360000 | P | Dec 20, 2024 | 360.0 | 102.60 | 107.40 |
| VMC 241220P00370000 | P | Dec 20, 2024 | 370.0 | 112.90 | 117.10 |
| VMC 241220P00380000 | P | Dec 20, 2024 | 380.0 | 122.90 | 127.10 |
| VMC 241220P00390000 | P | Dec 20, 2024 | 390.0 | 132.80 | 137.40 |
| VMC 241220P00400000 | P | Dec 20, 2024 | 400.0 | 142.90 | 147.00 |
| VMC 241220P00410000 | P | Dec 20, 2024 | 410.0 | 152.70 | 157.40 |
OPRA data is delayed 15 minutes.