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 (2016-12-23)Premium Content

Vulcan Materials (VMC)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 170120C00030000 C 01/20/17 30.0 92.00 95.30
VMC 170120C00032500 C 01/20/17 32.5 89.50 93.20
VMC 170120C00035000 C 01/20/17 35.0 86.90 90.80
VMC 170120C00037500 C 01/20/17 37.5 84.50 88.20
VMC 170120C00040000 C 01/20/17 40.0 81.90 85.80
VMC 170120C00042500 C 01/20/17 42.5 79.50 83.20
VMC 170120C00045000 C 01/20/17 45.0 76.90 80.80
VMC 170120C00047500 C 01/20/17 47.5 74.50 78.20
VMC 170120C00050000 C 01/20/17 50.0 71.90 75.80
VMC 170120C00052500 C 01/20/17 52.5 69.50 73.20
VMC 170120C00055000 C 01/20/17 55.0 67.00 70.60
VMC 170120C00057500 C 01/20/17 57.5 64.50 68.20
VMC 170120C00060000 C 01/20/17 60.0 61.90 65.80
VMC 170120C00062500 C 01/20/17 62.5 59.50 63.10
VMC 170120C00065000 C 01/20/17 65.0 57.00 60.60
VMC 170120C00067500 C 01/20/17 67.5 54.50 58.40
VMC 170120C00070000 C 01/20/17 70.0 52.20 54.90
VMC 170120C00072500 C 01/20/17 72.5 49.50 53.40
VMC 170120C00075000 C 01/20/17 75.0 46.90 50.80
VMC 170120C00077500 C 01/20/17 77.5 44.50 48.20
VMC 170120C00080000 C 01/20/17 80.0 41.90 45.80
VMC 170120C00082500 C 01/20/17 82.5 39.50 43.10
VMC 170120C00085000 C 01/20/17 85.0 37.10 40.00
VMC 170120C00087500 C 01/20/17 87.5 34.60 38.10
VMC 170120C00090000 C 01/20/17 90.0 33.00 34.70
VMC 170120C00092500 C 01/20/17 92.5 29.50 32.50
VMC 170120C00095000 C 01/20/17 95.0 27.10 29.80
VMC 170120C00097500 C 01/20/17 97.5 24.50 27.50
VMC 170120C00100000 C 01/20/17 100.0 22.10 25.00
VMC 170120C00105000 C 01/20/17 105.0 18.00 19.80
VMC 170120C00110000 C 01/20/17 110.0 12.20 14.80
VMC 170120C00115000 C 01/20/17 115.0 7.60 9.80
VMC 170120C00120000 C 01/20/17 120.0 4.40 4.80
VMC 170120C00125000 C 01/20/17 125.0 1.00 1.20
VMC 170120C00130000 C 01/20/17 130.0 0.00 0.25
VMC 170120C00135000 C 01/20/17 135.0 0.00 0.10
VMC 170120C00140000 C 01/20/17 140.0 0.00 0.05
VMC 170120C00145000 C 01/20/17 145.0 0.00 0.05
VMC 170120C00150000 C 01/20/17 150.0 0.00 0.05
VMC 170120C00155000 C 01/20/17 155.0 0.00 0.05
VMC 170120C00160000 C 01/20/17 160.0 0.00 0.05
VMC 170120C00165000 C 01/20/17 165.0 0.00 0.05
VMC 170120C00170000 C 01/20/17 170.0 0.00 0.05
VMC 170120C00175000 C 01/20/17 175.0 0.00 0.05
VMC 170120C00180000 C 01/20/17 180.0 0.00 0.05
VMC 170120C00185000 C 01/20/17 185.0 0.00 0.05
VMC 170120C00190000 C 01/20/17 190.0 0.00 0.05
VMC 170120C00195000 C 01/20/17 195.0 0.00 0.05
VMC 170120P00030000 P 01/20/17 30.0 0.00 0.05
VMC 170120P00032500 P 01/20/17 32.5 0.00 0.05
VMC 170120P00035000 P 01/20/17 35.0 0.00 0.05
VMC 170120P00037500 P 01/20/17 37.5 0.00 0.05
VMC 170120P00040000 P 01/20/17 40.0 0.00 0.05
VMC 170120P00042500 P 01/20/17 42.5 0.00 0.05
VMC 170120P00045000 P 01/20/17 45.0 0.00 0.05
VMC 170120P00047500 P 01/20/17 47.5 0.00 0.05
VMC 170120P00050000 P 01/20/17 50.0 0.00 0.05
VMC 170120P00052500 P 01/20/17 52.5 0.00 0.05
VMC 170120P00055000 P 01/20/17 55.0 0.00 0.05
VMC 170120P00057500 P 01/20/17 57.5 0.00 0.05
VMC 170120P00060000 P 01/20/17 60.0 0.00 0.05
VMC 170120P00062500 P 01/20/17 62.5 0.00 0.05
VMC 170120P00065000 P 01/20/17 65.0 0.00 0.05
VMC 170120P00067500 P 01/20/17 67.5 0.00 0.05
VMC 170120P00070000 P 01/20/17 70.0 0.00 0.05
VMC 170120P00072500 P 01/20/17 72.5 0.00 0.05
VMC 170120P00075000 P 01/20/17 75.0 0.00 0.05
VMC 170120P00077500 P 01/20/17 77.5 0.00 0.05
VMC 170120P00080000 P 01/20/17 80.0 0.00 0.05
VMC 170120P00082500 P 01/20/17 82.5 0.00 0.05
VMC 170120P00085000 P 01/20/17 85.0 0.00 0.05
VMC 170120P00087500 P 01/20/17 87.5 0.00 0.05
VMC 170120P00090000 P 01/20/17 90.0 0.00 0.05
VMC 170120P00092500 P 01/20/17 92.5 0.00 0.05
VMC 170120P00095000 P 01/20/17 95.0 0.00 0.05
VMC 170120P00097500 P 01/20/17 97.5 0.00 0.05
VMC 170120P00100000 P 01/20/17 100.0 0.00 0.05
VMC 170120P00105000 P 01/20/17 105.0 0.00 0.05
VMC 170120P00110000 P 01/20/17 110.0 0.00 0.15
VMC 170120P00115000 P 01/20/17 115.0 0.00 0.25
VMC 170120P00120000 P 01/20/17 120.0 0.20 0.35
VMC 170120P00125000 P 01/20/17 125.0 1.65 1.90
VMC 170120P00130000 P 01/20/17 130.0 5.10 7.00
VMC 170120P00135000 P 01/20/17 135.0 10.00 12.20
VMC 170120P00140000 P 01/20/17 140.0 14.90 17.90
VMC 170120P00145000 P 01/20/17 145.0 18.90 23.00
VMC 170120P00150000 P 01/20/17 150.0 23.70 28.00
VMC 170120P00155000 P 01/20/17 155.0 28.90 33.00
VMC 170120P00160000 P 01/20/17 160.0 33.90 38.00
VMC 170120P00165000 P 01/20/17 165.0 38.90 43.00
VMC 170120P00170000 P 01/20/17 170.0 43.90 48.00
VMC 170120P00175000 P 01/20/17 175.0 48.90 53.00
VMC 170120P00180000 P 01/20/17 180.0 53.90 58.00
VMC 170120P00185000 P 01/20/17 185.0 58.70 63.00
VMC 170120P00190000 P 01/20/17 190.0 63.70 68.00
VMC 170120P00195000 P 01/20/17 195.0 69.30 73.00
VMC 170217C00055000 C 02/17/17 55.0 67.20 70.40
VMC 170217C00060000 C 02/17/17 60.0 62.10 65.80
VMC 170217C00065000 C 02/17/17 65.0 57.10 60.80
VMC 170217C00070000 C 02/17/17 70.0 52.10 55.30
VMC 170217C00075000 C 02/17/17 75.0 47.10 50.30
VMC 170217C00080000 C 02/17/17 80.0 42.10 45.20
VMC 170217C00085000 C 02/17/17 85.0 37.10 40.20
VMC 170217C00090000 C 02/17/17 90.0 32.10 35.40
VMC 170217C00095000 C 02/17/17 95.0 27.20 30.50
VMC 170217C00100000 C 02/17/17 100.0 22.40 25.40
VMC 170217C00105000 C 02/17/17 105.0 17.80 20.30
VMC 170217C00110000 C 02/17/17 110.0 14.90 15.40
VMC 170217C00115000 C 02/17/17 115.0 10.70 11.10
VMC 170217C00120000 C 02/17/17 120.0 6.90 7.40
VMC 170217C00125000 C 02/17/17 125.0 4.00 4.30
VMC 170217C00130000 C 02/17/17 130.0 2.10 2.35
VMC 170217C00135000 C 02/17/17 135.0 0.90 1.10
VMC 170217C00140000 C 02/17/17 140.0 0.30 0.55
VMC 170217C00145000 C 02/17/17 145.0 0.05 0.25
VMC 170217C00150000 C 02/17/17 150.0 0.00 0.25
VMC 170217C00155000 C 02/17/17 155.0 0.00 0.15
VMC 170217C00160000 C 02/17/17 160.0 0.00 0.10
VMC 170217C00165000 C 02/17/17 165.0 0.00 0.05
VMC 170217C00170000 C 02/17/17 170.0 0.00 0.05
VMC 170217P00055000 P 02/17/17 55.0 0.00 0.05
VMC 170217P00060000 P 02/17/17 60.0 0.00 0.05
VMC 170217P00065000 P 02/17/17 65.0 0.00 0.05
VMC 170217P00070000 P 02/17/17 70.0 0.00 0.05
VMC 170217P00075000 P 02/17/17 75.0 0.00 0.05
VMC 170217P00080000 P 02/17/17 80.0 0.00 0.10
VMC 170217P00085000 P 02/17/17 85.0 0.00 0.15
VMC 170217P00090000 P 02/17/17 90.0 0.00 0.25
VMC 170217P00095000 P 02/17/17 95.0 0.05 0.25
VMC 170217P00100000 P 02/17/17 100.0 0.20 0.35
VMC 170217P00105000 P 02/17/17 105.0 0.40 0.50
VMC 170217P00110000 P 02/17/17 110.0 0.75 0.90
VMC 170217P00115000 P 02/17/17 115.0 1.45 1.65
VMC 170217P00120000 P 02/17/17 120.0 2.65 2.90
VMC 170217P00125000 P 02/17/17 125.0 4.70 5.00
VMC 170217P00130000 P 02/17/17 130.0 7.60 8.00
VMC 170217P00135000 P 02/17/17 135.0 11.40 11.90
VMC 170217P00140000 P 02/17/17 140.0 15.20 18.20
VMC 170217P00145000 P 02/17/17 145.0 20.00 23.10
VMC 170217P00150000 P 02/17/17 150.0 23.70 28.00
VMC 170217P00155000 P 02/17/17 155.0 29.00 33.00
VMC 170217P00160000 P 02/17/17 160.0 34.00 38.00
VMC 170217P00165000 P 02/17/17 165.0 39.00 43.00
VMC 170217P00170000 P 02/17/17 170.0 45.20 47.50
VMC 170519C00055000 C 05/19/17 55.0 67.20 69.90
VMC 170519C00060000 C 05/19/17 60.0 62.10 65.20
VMC 170519C00065000 C 05/19/17 65.0 57.10 60.30
VMC 170519C00070000 C 05/19/17 70.0 52.20 55.40
VMC 170519C00075000 C 05/19/17 75.0 47.30 50.50
VMC 170519C00080000 C 05/19/17 80.0 42.40 45.40
VMC 170519C00085000 C 05/19/17 85.0 37.60 40.60
VMC 170519C00090000 C 05/19/17 90.0 33.00 36.00
VMC 170519C00095000 C 05/19/17 95.0 28.30 31.30
VMC 170519C00100000 C 05/19/17 100.0 25.70 26.30
VMC 170519C00105000 C 05/19/17 105.0 21.40 22.00
VMC 170519C00110000 C 05/19/17 110.0 17.40 17.90
VMC 170519C00115000 C 05/19/17 115.0 13.80 14.30
VMC 170519C00120000 C 05/19/17 120.0 10.60 11.00
VMC 170519C00125000 C 05/19/17 125.0 7.80 8.30
VMC 170519C00130000 C 05/19/17 130.0 5.60 6.00
VMC 170519C00135000 C 05/19/17 135.0 3.80 4.30
VMC 170519C00140000 C 05/19/17 140.0 2.55 2.90
VMC 170519C00145000 C 05/19/17 145.0 1.60 2.00
VMC 170519C00150000 C 05/19/17 150.0 0.95 1.35
VMC 170519C00155000 C 05/19/17 155.0 0.55 0.90
VMC 170519C00160000 C 05/19/17 160.0 0.25 0.55
VMC 170519C00165000 C 05/19/17 165.0 0.10 0.35
VMC 170519C00170000 C 05/19/17 170.0 0.00 0.25
VMC 170519C00175000 C 05/19/17 175.0 0.00 0.25
VMC 170519P00055000 P 05/19/17 55.0 0.00 0.15
VMC 170519P00060000 P 05/19/17 60.0 0.00 0.15
VMC 170519P00065000 P 05/19/17 65.0 0.05 0.25
VMC 170519P00070000 P 05/19/17 70.0 0.10 0.35
VMC 170519P00075000 P 05/19/17 75.0 0.20 0.45
VMC 170519P00080000 P 05/19/17 80.0 0.30 0.55
VMC 170519P00085000 P 05/19/17 85.0 0.45 0.75
VMC 170519P00090000 P 05/19/17 90.0 0.70 0.95
VMC 170519P00095000 P 05/19/17 95.0 1.05 1.30
VMC 170519P00100000 P 05/19/17 100.0 1.50 1.80
VMC 170519P00105000 P 05/19/17 105.0 2.20 2.50
VMC 170519P00110000 P 05/19/17 110.0 3.30 3.50
VMC 170519P00115000 P 05/19/17 115.0 4.50 4.80
VMC 170519P00120000 P 05/19/17 120.0 6.30 6.60
VMC 170519P00125000 P 05/19/17 125.0 8.30 8.80
VMC 170519P00130000 P 05/19/17 130.0 11.20 11.60
VMC 170519P00135000 P 05/19/17 135.0 14.30 14.90
VMC 170519P00140000 P 05/19/17 140.0 18.10 18.60
VMC 170519P00145000 P 05/19/17 145.0 22.10 22.80
VMC 170519P00150000 P 05/19/17 150.0 26.50 27.10
VMC 170519P00155000 P 05/19/17 155.0 30.90 33.60
VMC 170519P00160000 P 05/19/17 160.0 34.30 38.30
VMC 170519P00165000 P 05/19/17 165.0 39.20 43.20
VMC 170519P00170000 P 05/19/17 170.0 44.10 48.10
VMC 170519P00175000 P 05/19/17 175.0 50.10 52.60
VMC 170818C00065000 C 08/18/17 65.0 57.40 60.40
VMC 170818C00070000 C 08/18/17 70.0 52.60 55.60
VMC 170818C00075000 C 08/18/17 75.0 47.80 51.20
VMC 170818C00080000 C 08/18/17 80.0 43.10 46.10
VMC 170818C00085000 C 08/18/17 85.0 38.40 41.50
VMC 170818C00090000 C 08/18/17 90.0 34.60 37.00
VMC 170818C00095000 C 08/18/17 95.0 31.40 32.10
VMC 170818C00100000 C 08/18/17 100.0 27.20 27.90
VMC 170818C00105000 C 08/18/17 105.0 23.30 23.90
VMC 170818C00110000 C 08/18/17 110.0 19.60 20.20
VMC 170818C00115000 C 08/18/17 115.0 16.20 16.80
VMC 170818C00120000 C 08/18/17 120.0 13.20 13.80
VMC 170818C00125000 C 08/18/17 125.0 10.50 10.80
VMC 170818C00130000 C 08/18/17 130.0 8.20 8.70
VMC 170818C00135000 C 08/18/17 135.0 6.30 6.60
VMC 170818C00140000 C 08/18/17 140.0 4.80 5.20
VMC 170818C00145000 C 08/18/17 145.0 3.50 3.90
VMC 170818C00150000 C 08/18/17 150.0 2.55 2.90
VMC 170818C00155000 C 08/18/17 155.0 1.75 2.15
VMC 170818C00160000 C 08/18/17 160.0 1.20 1.60
VMC 170818C00165000 C 08/18/17 165.0 0.80 1.20
VMC 170818C00170000 C 08/18/17 170.0 0.50 0.85
VMC 170818C00175000 C 08/18/17 175.0 0.30 0.65
VMC 170818C00180000 C 08/18/17 180.0 0.15 0.50
VMC 170818C00185000 C 08/18/17 185.0 0.05 0.35
VMC 170818P00065000 P 08/18/17 65.0 0.25 0.55
VMC 170818P00070000 P 08/18/17 70.0 0.40 0.70
VMC 170818P00075000 P 08/18/17 75.0 0.55 0.90
VMC 170818P00080000 P 08/18/17 80.0 0.80 1.15
VMC 170818P00085000 P 08/18/17 85.0 1.10 1.45
VMC 170818P00090000 P 08/18/17 90.0 1.55 1.90
VMC 170818P00095000 P 08/18/17 95.0 2.15 2.50
VMC 170818P00100000 P 08/18/17 100.0 2.95 3.30
VMC 170818P00105000 P 08/18/17 105.0 3.90 4.30
VMC 170818P00110000 P 08/18/17 110.0 5.20 5.60
VMC 170818P00115000 P 08/18/17 115.0 6.80 7.20
VMC 170818P00120000 P 08/18/17 120.0 8.60 9.10
VMC 170818P00125000 P 08/18/17 125.0 11.00 11.40
VMC 170818P00130000 P 08/18/17 130.0 13.60 14.10
VMC 170818P00135000 P 08/18/17 135.0 16.70 17.10
VMC 170818P00140000 P 08/18/17 140.0 20.10 20.70
VMC 170818P00145000 P 08/18/17 145.0 23.80 24.40
VMC 170818P00150000 P 08/18/17 150.0 27.80 28.40
VMC 170818P00155000 P 08/18/17 155.0 32.10 32.70
VMC 170818P00160000 P 08/18/17 160.0 36.50 37.10
VMC 170818P00165000 P 08/18/17 165.0 40.60 43.80
VMC 170818P00170000 P 08/18/17 170.0 44.40 48.60
VMC 170818P00175000 P 08/18/17 175.0 49.20 53.40
VMC 170818P00180000 P 08/18/17 180.0 54.00 58.20
VMC 170818P00185000 P 08/18/17 185.0 59.90 62.70
VMC 180119C00060000 C 01/19/18 60.0 62.70 66.40
VMC 180119C00065000 C 01/19/18 65.0 57.90 61.40
VMC 180119C00070000 C 01/19/18 70.0 53.30 57.00
VMC 180119C00075000 C 01/19/18 75.0 48.70 52.20
VMC 180119C00080000 C 01/19/18 80.0 44.30 47.70
VMC 180119C00085000 C 01/19/18 85.0 41.70 42.60
VMC 180119C00090000 C 01/19/18 90.0 37.50 38.40
VMC 180119C00095000 C 01/19/18 95.0 33.40 34.40
VMC 180119C00100000 C 01/19/18 100.0 29.60 30.50
VMC 180119C00105000 C 01/19/18 105.0 25.90 26.90
VMC 180119C00110000 C 01/19/18 110.0 22.60 23.50
VMC 180119C00115000 C 01/19/18 115.0 19.40 20.30
VMC 180119C00120000 C 01/19/18 120.0 16.60 17.40
VMC 180119C00125000 C 01/19/18 125.0 14.00 14.90
VMC 180119C00130000 C 01/19/18 130.0 11.70 12.50
VMC 180119C00135000 C 01/19/18 135.0 9.70 10.40
VMC 180119C00140000 C 01/19/18 140.0 8.00 8.90
VMC 180119C00145000 C 01/19/18 145.0 6.50 7.20
VMC 180119C00150000 C 01/19/18 150.0 5.20 5.90
VMC 180119C00155000 C 01/19/18 155.0 4.20 4.80
VMC 180119C00160000 C 01/19/18 160.0 3.30 4.00
VMC 180119C00165000 C 01/19/18 165.0 2.50 3.20
VMC 180119C00170000 C 01/19/18 170.0 1.90 2.60
VMC 180119C00175000 C 01/19/18 175.0 1.45 2.10
VMC 180119C00180000 C 01/19/18 180.0 1.05 1.70
VMC 180119C00185000 C 01/19/18 185.0 0.75 1.40
VMC 180119C00190000 C 01/19/18 190.0 0.50 1.10
VMC 180119P00060000 P 01/19/18 60.0 0.45 0.95
VMC 180119P00065000 P 01/19/18 65.0 0.65 1.15
VMC 180119P00070000 P 01/19/18 70.0 0.90 1.45
VMC 180119P00075000 P 01/19/18 75.0 1.25 1.80
VMC 180119P00080000 P 01/19/18 80.0 1.65 2.25
VMC 180119P00085000 P 01/19/18 85.0 2.25 2.85
VMC 180119P00090000 P 01/19/18 90.0 2.95 3.60
VMC 180119P00095000 P 01/19/18 95.0 3.90 4.50
VMC 180119P00100000 P 01/19/18 100.0 5.00 5.60
VMC 180119P00105000 P 01/19/18 105.0 6.30 7.00
VMC 180119P00110000 P 01/19/18 110.0 7.80 8.50
VMC 180119P00115000 P 01/19/18 115.0 9.70 10.30
VMC 180119P00120000 P 01/19/18 120.0 11.80 12.40
VMC 180119P00125000 P 01/19/18 125.0 14.00 14.80
VMC 180119P00130000 P 01/19/18 130.0 16.90 17.50
VMC 180119P00135000 P 01/19/18 135.0 19.60 20.40
VMC 180119P00140000 P 01/19/18 140.0 22.80 23.70
VMC 180119P00145000 P 01/19/18 145.0 26.30 27.20
VMC 180119P00150000 P 01/19/18 150.0 30.10 30.90
VMC 180119P00155000 P 01/19/18 155.0 34.00 34.90
VMC 180119P00160000 P 01/19/18 160.0 38.20 39.00
VMC 180119P00165000 P 01/19/18 165.0 42.50 43.20
VMC 180119P00170000 P 01/19/18 170.0 46.80 47.70
VMC 180119P00175000 P 01/19/18 175.0 51.40 52.20
VMC 180119P00180000 P 01/19/18 180.0 55.40 58.60
VMC 180119P00185000 P 01/19/18 185.0 60.30 63.40
VMC 180119P00190000 P 01/19/18 190.0 65.10 68.10
VMC 190118C00060000 C 01/18/19 60.0 64.00 67.80
VMC 190118C00065000 C 01/18/19 65.0 59.70 63.70
VMC 190118C00070000 C 01/18/19 70.0 55.30 59.20
VMC 190118C00075000 C 01/18/19 75.0 51.30 55.30
VMC 190118C00080000 C 01/18/19 80.0 48.80 50.90
VMC 190118C00085000 C 01/18/19 85.0 44.70 46.80
VMC 190118C00090000 C 01/18/19 90.0 41.20 43.40
VMC 190118C00095000 C 01/18/19 95.0 37.70 39.80
VMC 190118C00100000 C 01/18/19 100.0 34.20 36.00
VMC 190118C00105000 C 01/18/19 105.0 31.00 32.80
VMC 190118C00110000 C 01/18/19 110.0 28.00 29.90
VMC 190118C00115000 C 01/18/19 115.0 25.10 27.10
VMC 190118C00120000 C 01/18/19 120.0 22.50 24.50
VMC 190118C00125000 C 01/18/19 125.0 20.00 22.10
VMC 190118C00130000 C 01/18/19 130.0 17.90 19.70
VMC 190118C00135000 C 01/18/19 135.0 15.80 17.80
VMC 190118C00140000 C 01/18/19 140.0 13.90 16.00
VMC 190118C00145000 C 01/18/19 145.0 12.20 14.30
VMC 190118C00150000 C 01/18/19 150.0 10.80 12.80
VMC 190118C00155000 C 01/18/19 155.0 9.40 11.40
VMC 190118C00160000 C 01/18/19 160.0 8.20 9.80
VMC 190118C00165000 C 01/18/19 165.0 6.90 8.90
VMC 190118C00170000 C 01/18/19 170.0 6.10 7.80
VMC 190118C00175000 C 01/18/19 175.0 5.20 7.10
VMC 190118C00180000 C 01/18/19 180.0 4.30 5.80
VMC 190118C00185000 C 01/18/19 185.0 3.70 5.20
VMC 190118C00190000 C 01/18/19 190.0 3.10 4.50
VMC 190118C00195000 C 01/18/19 195.0 2.55 4.00
VMC 190118C00200000 C 01/18/19 200.0 2.20 3.60
VMC 190118P00060000 P 01/18/19 60.0 1.35 2.20
VMC 190118P00065000 P 01/18/19 65.0 1.85 2.35
VMC 190118P00070000 P 01/18/19 70.0 2.30 3.30
VMC 190118P00075000 P 01/18/19 75.0 3.00 4.50
VMC 190118P00080000 P 01/18/19 80.0 3.70 5.30
VMC 190118P00085000 P 01/18/19 85.0 5.00 6.30
VMC 190118P00090000 P 01/18/19 90.0 5.70 7.60
VMC 190118P00095000 P 01/18/19 95.0 7.40 9.00
VMC 190118P00100000 P 01/18/19 100.0 8.50 10.50
VMC 190118P00105000 P 01/18/19 105.0 10.30 12.20
VMC 190118P00110000 P 01/18/19 110.0 12.00 14.20
VMC 190118P00115000 P 01/18/19 115.0 14.10 16.10
VMC 190118P00120000 P 01/18/19 120.0 16.50 18.40
VMC 190118P00125000 P 01/18/19 125.0 19.00 20.90
VMC 190118P00130000 P 01/18/19 130.0 21.70 23.70
VMC 190118P00135000 P 01/18/19 135.0 24.60 26.50
VMC 190118P00140000 P 01/18/19 140.0 27.80 29.60
VMC 190118P00145000 P 01/18/19 145.0 31.10 32.80
VMC 190118P00150000 P 01/18/19 150.0 34.30 36.20
VMC 190118P00155000 P 01/18/19 155.0 38.00 39.90
VMC 190118P00160000 P 01/18/19 160.0 41.60 43.50
VMC 190118P00165000 P 01/18/19 165.0 45.10 47.40
VMC 190118P00170000 P 01/18/19 170.0 49.30 51.40
VMC 190118P00175000 P 01/18/19 175.0 53.40 55.50
VMC 190118P00180000 P 01/18/19 180.0 57.70 59.80
VMC 190118P00185000 P 01/18/19 185.0 62.10 64.10
VMC 190118P00190000 P 01/18/19 190.0 66.60 68.50
VMC 190118P00195000 P 01/18/19 195.0 71.70 73.00
VMC 190118P00200000 P 01/18/19 200.0 75.20 78.50

OPRA data is delayed 15 minutes.