Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 180518C00070000 C May 18, 2018 70.0 42.80 44.30
VMC 180518C00075000 C May 18, 2018 75.0 36.50 40.90
VMC 180518C00080000 C May 18, 2018 80.0 31.70 34.80
VMC 180518C00085000 C May 18, 2018 85.0 26.70 30.80
VMC 180518C00090000 C May 18, 2018 90.0 23.40 24.20
VMC 180518C00095000 C May 18, 2018 95.0 18.80 19.80
VMC 180518C00100000 C May 18, 2018 100.0 14.20 14.70
VMC 180518C00105000 C May 18, 2018 105.0 9.90 10.30
VMC 180518C00110000 C May 18, 2018 110.0 6.20 6.50
VMC 180518C00115000 C May 18, 2018 115.0 3.40 3.60
VMC 180518C00120000 C May 18, 2018 120.0 1.60 1.70
VMC 180518C00125000 C May 18, 2018 125.0 0.60 0.75
VMC 180518C00130000 C May 18, 2018 130.0 0.25 0.30
VMC 180518C00135000 C May 18, 2018 135.0 0.05 0.15
VMC 180518C00140000 C May 18, 2018 140.0 0.00 0.10
VMC 180518C00145000 C May 18, 2018 145.0 0.00 0.05
VMC 180518C00150000 C May 18, 2018 150.0 0.00 0.10
VMC 180518C00155000 C May 18, 2018 155.0 0.00 0.05
VMC 180518C00160000 C May 18, 2018 160.0 0.00 0.05
VMC 180518C00165000 C May 18, 2018 165.0 0.00 0.05
VMC 180518P00070000 P May 18, 2018 70.0 0.00 0.05
VMC 180518P00075000 P May 18, 2018 75.0 0.00 0.10
VMC 180518P00080000 P May 18, 2018 80.0 0.00 0.10
VMC 180518P00085000 P May 18, 2018 85.0 0.05 0.15
VMC 180518P00090000 P May 18, 2018 90.0 0.15 0.25
VMC 180518P00095000 P May 18, 2018 95.0 0.30 0.45
VMC 180518P00100000 P May 18, 2018 100.0 0.65 0.75
VMC 180518P00105000 P May 18, 2018 105.0 1.30 1.35
VMC 180518P00110000 P May 18, 2018 110.0 2.45 2.60
VMC 180518P00115000 P May 18, 2018 115.0 4.50 4.90
VMC 180518P00120000 P May 18, 2018 120.0 7.60 8.00
VMC 180518P00125000 P May 18, 2018 125.0 11.70 12.10
VMC 180518P00130000 P May 18, 2018 130.0 15.90 17.20
VMC 180518P00135000 P May 18, 2018 135.0 20.60 22.30
VMC 180518P00140000 P May 18, 2018 140.0 24.60 27.30
VMC 180518P00145000 P May 18, 2018 145.0 29.50 33.40
VMC 180518P00150000 P May 18, 2018 150.0 34.60 37.80
VMC 180518P00155000 P May 18, 2018 155.0 40.00 42.90
VMC 180518P00160000 P May 18, 2018 160.0 44.80 48.00
VMC 180518P00165000 P May 18, 2018 165.0 51.10 52.30
VMC 180615C00070000 C Jun 15, 2018 70.0 42.60 44.50
VMC 180615C00075000 C Jun 15, 2018 75.0 36.80 40.80
VMC 180615C00080000 C Jun 15, 2018 80.0 32.00 35.70
VMC 180615C00085000 C Jun 15, 2018 85.0 26.80 31.10
VMC 180615C00090000 C Jun 15, 2018 90.0 23.40 24.80
VMC 180615C00095000 C Jun 15, 2018 95.0 19.00 20.00
VMC 180615C00100000 C Jun 15, 2018 100.0 14.90 15.20
VMC 180615C00105000 C Jun 15, 2018 105.0 10.70 11.10
VMC 180615C00110000 C Jun 15, 2018 110.0 7.20 7.60
VMC 180615C00115000 C Jun 15, 2018 115.0 4.40 4.70
VMC 180615C00120000 C Jun 15, 2018 120.0 2.45 2.65
VMC 180615C00125000 C Jun 15, 2018 125.0 1.25 1.40
VMC 180615C00130000 C Jun 15, 2018 130.0 0.55 0.70
VMC 180615C00135000 C Jun 15, 2018 135.0 0.20 0.35
VMC 180615C00140000 C Jun 15, 2018 140.0 0.00 0.20
VMC 180615C00145000 C Jun 15, 2018 145.0 0.00 0.15
VMC 180615C00150000 C Jun 15, 2018 150.0 0.00 0.05
VMC 180615P00070000 P Jun 15, 2018 70.0 0.00 0.15
VMC 180615P00075000 P Jun 15, 2018 75.0 0.05 0.15
VMC 180615P00080000 P Jun 15, 2018 80.0 0.15 0.25
VMC 180615P00085000 P Jun 15, 2018 85.0 0.25 0.35
VMC 180615P00090000 P Jun 15, 2018 90.0 0.40 0.50
VMC 180615P00095000 P Jun 15, 2018 95.0 0.70 0.85
VMC 180615P00100000 P Jun 15, 2018 100.0 1.25 1.35
VMC 180615P00105000 P Jun 15, 2018 105.0 2.10 2.25
VMC 180615P00110000 P Jun 15, 2018 110.0 3.50 3.80
VMC 180615P00115000 P Jun 15, 2018 115.0 5.60 5.90
VMC 180615P00120000 P Jun 15, 2018 120.0 8.60 8.90
VMC 180615P00125000 P Jun 15, 2018 125.0 12.30 12.80
VMC 180615P00130000 P Jun 15, 2018 130.0 16.60 17.20
VMC 180615P00135000 P Jun 15, 2018 135.0 20.50 22.20
VMC 180615P00140000 P Jun 15, 2018 140.0 24.60 28.30
VMC 180615P00145000 P Jun 15, 2018 145.0 29.70 33.50
VMC 180615P00150000 P Jun 15, 2018 150.0 35.90 36.90
VMC 180817C00070000 C Aug 17, 2018 70.0 41.90 45.00
VMC 180817C00075000 C Aug 17, 2018 75.0 37.10 40.60
VMC 180817C00080000 C Aug 17, 2018 80.0 32.30 36.50
VMC 180817C00085000 C Aug 17, 2018 85.0 27.50 31.80
VMC 180817C00090000 C Aug 17, 2018 90.0 23.90 26.20
VMC 180817C00095000 C Aug 17, 2018 95.0 20.60 21.40
VMC 180817C00100000 C Aug 17, 2018 100.0 16.50 17.00
VMC 180817C00105000 C Aug 17, 2018 105.0 12.80 13.20
VMC 180817C00110000 C Aug 17, 2018 110.0 9.50 9.80
VMC 180817C00115000 C Aug 17, 2018 115.0 6.80 7.20
VMC 180817C00120000 C Aug 17, 2018 120.0 4.50 4.80
VMC 180817C00125000 C Aug 17, 2018 125.0 2.95 3.20
VMC 180817C00130000 C Aug 17, 2018 130.0 1.75 2.00
VMC 180817C00135000 C Aug 17, 2018 135.0 1.00 1.20
VMC 180817C00140000 C Aug 17, 2018 140.0 0.55 0.70
VMC 180817C00145000 C Aug 17, 2018 145.0 0.25 0.40
VMC 180817C00150000 C Aug 17, 2018 150.0 0.10 0.25
VMC 180817C00155000 C Aug 17, 2018 155.0 0.00 0.15
VMC 180817C00160000 C Aug 17, 2018 160.0 0.00 0.20
VMC 180817C00165000 C Aug 17, 2018 165.0 0.00 0.20
VMC 180817C00170000 C Aug 17, 2018 170.0 0.00 0.10
VMC 180817C00175000 C Aug 17, 2018 175.0 0.00 0.10
VMC 180817C00180000 C Aug 17, 2018 180.0 0.00 0.10
VMC 180817P00070000 P Aug 17, 2018 70.0 0.15 0.35
VMC 180817P00075000 P Aug 17, 2018 75.0 0.25 0.40
VMC 180817P00080000 P Aug 17, 2018 80.0 0.40 0.60
VMC 180817P00085000 P Aug 17, 2018 85.0 0.65 0.85
VMC 180817P00090000 P Aug 17, 2018 90.0 0.95 1.20
VMC 180817P00095000 P Aug 17, 2018 95.0 1.55 1.75
VMC 180817P00100000 P Aug 17, 2018 100.0 2.40 2.65
VMC 180817P00105000 P Aug 17, 2018 105.0 3.50 3.90
VMC 180817P00110000 P Aug 17, 2018 110.0 5.20 5.60
VMC 180817P00115000 P Aug 17, 2018 115.0 7.40 7.90
VMC 180817P00120000 P Aug 17, 2018 120.0 10.10 10.70
VMC 180817P00125000 P Aug 17, 2018 125.0 13.50 14.10
VMC 180817P00130000 P Aug 17, 2018 130.0 17.40 18.00
VMC 180817P00135000 P Aug 17, 2018 135.0 21.70 22.40
VMC 180817P00140000 P Aug 17, 2018 140.0 25.40 27.30
VMC 180817P00145000 P Aug 17, 2018 145.0 29.00 32.90
VMC 180817P00150000 P Aug 17, 2018 150.0 34.00 38.30
VMC 180817P00155000 P Aug 17, 2018 155.0 39.00 43.50
VMC 180817P00160000 P Aug 17, 2018 160.0 44.00 48.40
VMC 180817P00165000 P Aug 17, 2018 165.0 49.00 53.70
VMC 180817P00170000 P Aug 17, 2018 170.0 54.00 58.20
VMC 180817P00175000 P Aug 17, 2018 175.0 58.90 62.90
VMC 180817P00180000 P Aug 17, 2018 180.0 63.90 67.30
VMC 181116C00075000 C Nov 16, 2018 75.0 39.50 40.40
VMC 181116C00080000 C Nov 16, 2018 80.0 33.50 37.60
VMC 181116C00085000 C Nov 16, 2018 85.0 30.70 31.30
VMC 181116C00090000 C Nov 16, 2018 90.0 26.40 27.30
VMC 181116C00095000 C Nov 16, 2018 95.0 22.40 23.00
VMC 181116C00100000 C Nov 16, 2018 100.0 18.60 19.40
VMC 181116C00105000 C Nov 16, 2018 105.0 15.10 15.80
VMC 181116C00110000 C Nov 16, 2018 110.0 12.10 12.50
VMC 181116C00115000 C Nov 16, 2018 115.0 9.40 9.90
VMC 181116C00120000 C Nov 16, 2018 120.0 7.10 7.50
VMC 181116C00125000 C Nov 16, 2018 125.0 5.20 5.60
VMC 181116C00130000 C Nov 16, 2018 130.0 3.70 4.10
VMC 181116C00135000 C Nov 16, 2018 135.0 2.60 2.90
VMC 181116C00140000 C Nov 16, 2018 140.0 1.75 2.05
VMC 181116C00145000 C Nov 16, 2018 145.0 1.20 1.45
VMC 181116C00150000 C Nov 16, 2018 150.0 0.80 1.00
VMC 181116C00155000 C Nov 16, 2018 155.0 0.50 0.70
VMC 181116C00160000 C Nov 16, 2018 160.0 0.30 0.50
VMC 181116C00165000 C Nov 16, 2018 165.0 0.20 0.35
VMC 181116P00075000 P Nov 16, 2018 75.0 0.70 0.90
VMC 181116P00080000 P Nov 16, 2018 80.0 1.05 1.25
VMC 181116P00085000 P Nov 16, 2018 85.0 1.45 1.70
VMC 181116P00090000 P Nov 16, 2018 90.0 2.05 2.30
VMC 181116P00095000 P Nov 16, 2018 95.0 2.90 3.20
VMC 181116P00100000 P Nov 16, 2018 100.0 4.00 4.30
VMC 181116P00105000 P Nov 16, 2018 105.0 5.50 5.80
VMC 181116P00110000 P Nov 16, 2018 110.0 7.50 7.70
VMC 181116P00115000 P Nov 16, 2018 115.0 9.70 10.10
VMC 181116P00120000 P Nov 16, 2018 120.0 12.30 12.80
VMC 181116P00125000 P Nov 16, 2018 125.0 15.30 15.90
VMC 181116P00130000 P Nov 16, 2018 130.0 19.00 19.60
VMC 181116P00135000 P Nov 16, 2018 135.0 22.80 23.40
VMC 181116P00140000 P Nov 16, 2018 140.0 27.10 27.70
VMC 181116P00145000 P Nov 16, 2018 145.0 30.00 33.70
VMC 181116P00150000 P Nov 16, 2018 150.0 34.80 38.40
VMC 181116P00155000 P Nov 16, 2018 155.0 39.60 43.30
VMC 181116P00160000 P Nov 16, 2018 160.0 44.80 48.50
VMC 181116P00165000 P Nov 16, 2018 165.0 50.80 51.80
VMC 190118C00055000 C Jan 18, 2019 55.0 57.10 60.60
VMC 190118C00060000 C Jan 18, 2019 60.0 52.30 56.00
VMC 190118C00065000 C Jan 18, 2019 65.0 47.50 51.90
VMC 190118C00070000 C Jan 18, 2019 70.0 42.70 45.60
VMC 190118C00075000 C Jan 18, 2019 75.0 38.40 41.40
VMC 190118C00080000 C Jan 18, 2019 80.0 34.00 36.40
VMC 190118C00085000 C Jan 18, 2019 85.0 31.40 32.10
VMC 190118C00090000 C Jan 18, 2019 90.0 27.20 27.80
VMC 190118C00095000 C Jan 18, 2019 95.0 23.30 23.80
VMC 190118C00100000 C Jan 18, 2019 100.0 19.60 20.10
VMC 190118C00105000 C Jan 18, 2019 105.0 16.30 16.80
VMC 190118C00110000 C Jan 18, 2019 110.0 13.30 13.70
VMC 190118C00115000 C Jan 18, 2019 115.0 10.70 11.10
VMC 190118C00120000 C Jan 18, 2019 120.0 8.30 8.70
VMC 190118C00125000 C Jan 18, 2019 125.0 6.40 6.80
VMC 190118C00130000 C Jan 18, 2019 130.0 4.80 5.20
VMC 190118C00135000 C Jan 18, 2019 135.0 3.50 3.90
VMC 190118C00140000 C Jan 18, 2019 140.0 2.60 3.00
VMC 190118C00145000 C Jan 18, 2019 145.0 1.85 2.15
VMC 190118C00150000 C Jan 18, 2019 150.0 1.30 1.65
VMC 190118C00155000 C Jan 18, 2019 155.0 0.90 1.10
VMC 190118C00160000 C Jan 18, 2019 160.0 0.60 0.80
VMC 190118C00165000 C Jan 18, 2019 165.0 0.40 0.60
VMC 190118C00170000 C Jan 18, 2019 170.0 0.25 0.50
VMC 190118C00175000 C Jan 18, 2019 175.0 0.15 0.35
VMC 190118C00180000 C Jan 18, 2019 180.0 0.10 0.25
VMC 190118C00185000 C Jan 18, 2019 185.0 0.05 0.20
VMC 190118C00190000 C Jan 18, 2019 190.0 0.00 0.25
VMC 190118C00195000 C Jan 18, 2019 195.0 0.00 0.25
VMC 190118C00200000 C Jan 18, 2019 200.0 0.00 0.25
VMC 190118P00055000 P Jan 18, 2019 55.0 0.20 0.40
VMC 190118P00060000 P Jan 18, 2019 60.0 0.30 0.55
VMC 190118P00065000 P Jan 18, 2019 65.0 0.40 0.70
VMC 190118P00070000 P Jan 18, 2019 70.0 0.70 0.90
VMC 190118P00075000 P Jan 18, 2019 75.0 1.00 1.20
VMC 190118P00080000 P Jan 18, 2019 80.0 1.30 1.60
VMC 190118P00085000 P Jan 18, 2019 85.0 1.80 2.20
VMC 190118P00090000 P Jan 18, 2019 90.0 2.55 2.95
VMC 190118P00095000 P Jan 18, 2019 95.0 3.60 3.90
VMC 190118P00100000 P Jan 18, 2019 100.0 4.80 5.20
VMC 190118P00105000 P Jan 18, 2019 105.0 6.40 6.80
VMC 190118P00110000 P Jan 18, 2019 110.0 8.30 8.80
VMC 190118P00115000 P Jan 18, 2019 115.0 10.60 11.00
VMC 190118P00120000 P Jan 18, 2019 120.0 13.20 13.70
VMC 190118P00125000 P Jan 18, 2019 125.0 16.20 16.80
VMC 190118P00130000 P Jan 18, 2019 130.0 19.60 20.30
VMC 190118P00135000 P Jan 18, 2019 135.0 23.40 24.10
VMC 190118P00140000 P Jan 18, 2019 140.0 27.40 28.10
VMC 190118P00145000 P Jan 18, 2019 145.0 31.80 32.60
VMC 190118P00150000 P Jan 18, 2019 150.0 34.70 37.20
VMC 190118P00155000 P Jan 18, 2019 155.0 38.90 42.40
VMC 190118P00160000 P Jan 18, 2019 160.0 44.10 48.30
VMC 190118P00165000 P Jan 18, 2019 165.0 49.00 53.40
VMC 190118P00170000 P Jan 18, 2019 170.0 54.00 58.40
VMC 190118P00175000 P Jan 18, 2019 175.0 59.00 63.50
VMC 190118P00180000 P Jan 18, 2019 180.0 64.00 68.40
VMC 190118P00185000 P Jan 18, 2019 185.0 69.00 73.40
VMC 190118P00190000 P Jan 18, 2019 190.0 74.00 78.30
VMC 190118P00195000 P Jan 18, 2019 195.0 79.00 83.60
VMC 190118P00200000 P Jan 18, 2019 200.0 83.90 87.20
VMC 200117C00060000 C Jan 17, 2020 60.0 54.10 58.70
VMC 200117C00065000 C Jan 17, 2020 65.0 50.70 52.90
VMC 200117C00070000 C Jan 17, 2020 70.0 46.70 49.80
VMC 200117C00075000 C Jan 17, 2020 75.0 43.70 44.90
VMC 200117C00080000 C Jan 17, 2020 80.0 39.80 40.70
VMC 200117C00085000 C Jan 17, 2020 85.0 36.20 37.30
VMC 200117C00090000 C Jan 17, 2020 90.0 32.60 33.80
VMC 200117C00095000 C Jan 17, 2020 95.0 29.20 30.10
VMC 200117C00100000 C Jan 17, 2020 100.0 26.00 27.00
VMC 200117C00105000 C Jan 17, 2020 105.0 23.00 23.80
VMC 200117C00110000 C Jan 17, 2020 110.0 20.40 21.20
VMC 200117C00115000 C Jan 17, 2020 115.0 17.70 18.40
VMC 200117C00120000 C Jan 17, 2020 120.0 15.50 16.20
VMC 200117C00125000 C Jan 17, 2020 125.0 13.50 14.30
VMC 200117C00130000 C Jan 17, 2020 130.0 11.50 12.60
VMC 200117C00135000 C Jan 17, 2020 135.0 9.80 10.60
VMC 200117C00140000 C Jan 17, 2020 140.0 8.60 9.10
VMC 200117C00145000 C Jan 17, 2020 145.0 7.20 7.80
VMC 200117C00150000 C Jan 17, 2020 150.0 5.90 6.70
VMC 200117C00155000 C Jan 17, 2020 155.0 5.20 5.70
VMC 200117C00160000 C Jan 17, 2020 160.0 4.30 4.90
VMC 200117C00165000 C Jan 17, 2020 165.0 3.70 4.10
VMC 200117C00170000 C Jan 17, 2020 170.0 3.10 3.50
VMC 200117C00175000 C Jan 17, 2020 175.0 2.30 2.90
VMC 200117C00180000 C Jan 17, 2020 180.0 2.10 2.45
VMC 200117C00185000 C Jan 17, 2020 185.0 1.70 2.05
VMC 200117P00060000 P Jan 17, 2020 60.0 1.60 1.85
VMC 200117P00065000 P Jan 17, 2020 65.0 1.90 2.35
VMC 200117P00070000 P Jan 17, 2020 70.0 2.65 3.10
VMC 200117P00075000 P Jan 17, 2020 75.0 3.30 3.70
VMC 200117P00080000 P Jan 17, 2020 80.0 4.20 4.30
VMC 200117P00085000 P Jan 17, 2020 85.0 5.20 5.60
VMC 200117P00090000 P Jan 17, 2020 90.0 6.40 6.80
VMC 200117P00095000 P Jan 17, 2020 95.0 7.80 8.30
VMC 200117P00100000 P Jan 17, 2020 100.0 9.50 9.90
VMC 200117P00105000 P Jan 17, 2020 105.0 11.10 11.80
VMC 200117P00110000 P Jan 17, 2020 110.0 13.30 13.90
VMC 200117P00115000 P Jan 17, 2020 115.0 15.60 16.20
VMC 200117P00120000 P Jan 17, 2020 120.0 18.10 18.90
VMC 200117P00125000 P Jan 17, 2020 125.0 21.20 21.70
VMC 200117P00130000 P Jan 17, 2020 130.0 24.00 24.90
VMC 200117P00135000 P Jan 17, 2020 135.0 27.50 28.10
VMC 200117P00140000 P Jan 17, 2020 140.0 31.10 31.70
VMC 200117P00145000 P Jan 17, 2020 145.0 34.70 35.40
VMC 200117P00150000 P Jan 17, 2020 150.0 38.30 39.40
VMC 200117P00155000 P Jan 17, 2020 155.0 42.60 43.60
VMC 200117P00160000 P Jan 17, 2020 160.0 47.00 48.00
VMC 200117P00165000 P Jan 17, 2020 165.0 51.50 52.50
VMC 200117P00170000 P Jan 17, 2020 170.0 55.80 57.60
VMC 200117P00175000 P Jan 17, 2020 175.0 59.40 63.20
VMC 200117P00180000 P Jan 17, 2020 180.0 64.10 69.00
VMC 200117P00185000 P Jan 17, 2020 185.0 69.30 73.20
OPRA data is delayed 15 minutes.