Options Lookup
Vulcan Materials (VMC)
As of May 2 2024 5:05PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| VMC 240517C00100000 | C | May 17, 2024 | 100.0 | 162.00 | 166.90 |
| VMC 240517C00105000 | C | May 17, 2024 | 105.0 | 157.00 | 161.80 |
| VMC 240517C00110000 | C | May 17, 2024 | 110.0 | 152.20 | 157.00 |
| VMC 240517C00115000 | C | May 17, 2024 | 115.0 | 147.00 | 151.90 |
| VMC 240517C00120000 | C | May 17, 2024 | 120.0 | 142.00 | 146.80 |
| VMC 240517C00125000 | C | May 17, 2024 | 125.0 | 137.30 | 142.00 |
| VMC 240517C00130000 | C | May 17, 2024 | 130.0 | 132.30 | 137.00 |
| VMC 240517C00135000 | C | May 17, 2024 | 135.0 | 127.10 | 131.90 |
| VMC 240517C00140000 | C | May 17, 2024 | 140.0 | 123.50 | 127.00 |
| VMC 240517C00145000 | C | May 17, 2024 | 145.0 | 117.10 | 122.00 |
| VMC 240517C00150000 | C | May 17, 2024 | 150.0 | 112.10 | 116.80 |
| VMC 240517C00155000 | C | May 17, 2024 | 155.0 | 107.10 | 111.90 |
| VMC 240517C00160000 | C | May 17, 2024 | 160.0 | 102.00 | 106.90 |
| VMC 240517C00165000 | C | May 17, 2024 | 165.0 | 97.10 | 102.00 |
| VMC 240517C00170000 | C | May 17, 2024 | 170.0 | 92.10 | 96.90 |
| VMC 240517C00175000 | C | May 17, 2024 | 175.0 | 87.50 | 92.00 |
| VMC 240517C00180000 | C | May 17, 2024 | 180.0 | 82.50 | 87.00 |
| VMC 240517C00185000 | C | May 17, 2024 | 185.0 | 77.50 | 82.30 |
| VMC 240517C00190000 | C | May 17, 2024 | 190.0 | 72.50 | 77.30 |
| VMC 240517C00195000 | C | May 17, 2024 | 195.0 | 67.70 | 72.50 |
| VMC 240517C00200000 | C | May 17, 2024 | 200.0 | 62.80 | 67.50 |
| VMC 240517C00210000 | C | May 17, 2024 | 210.0 | 52.80 | 57.50 |
| VMC 240517C00220000 | C | May 17, 2024 | 220.0 | 42.50 | 47.10 |
| VMC 240517C00230000 | C | May 17, 2024 | 230.0 | 32.50 | 37.20 |
| VMC 240517C00240000 | C | May 17, 2024 | 240.0 | 24.50 | 27.50 |
| VMC 240517C00250000 | C | May 17, 2024 | 250.0 | 14.80 | 17.00 |
| VMC 240517C00260000 | C | May 17, 2024 | 260.0 | 7.40 | 8.50 |
| VMC 240517C00270000 | C | May 17, 2024 | 270.0 | 2.45 | 3.00 |
| VMC 240517C00280000 | C | May 17, 2024 | 280.0 | 0.50 | 1.30 |
| VMC 240517C00290000 | C | May 17, 2024 | 290.0 | 0.05 | 0.25 |
| VMC 240517C00300000 | C | May 17, 2024 | 300.0 | 0.00 | 1.35 |
| VMC 240517C00310000 | C | May 17, 2024 | 310.0 | 0.00 | 1.35 |
| VMC 240517C00320000 | C | May 17, 2024 | 320.0 | 0.00 | 0.75 |
| 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 | 0.75 |
| VMC 240517C00370000 | C | May 17, 2024 | 370.0 | 0.00 | 0.75 |
| VMC 240517C00380000 | C | May 17, 2024 | 380.0 | 0.00 | 1.00 |
| VMC 240517C00390000 | C | May 17, 2024 | 390.0 | 0.00 | 0.75 |
| VMC 240517C00400000 | C | May 17, 2024 | 400.0 | 0.00 | 0.50 |
| VMC 240517P00100000 | P | May 17, 2024 | 100.0 | 0.00 | 0.50 |
| VMC 240517P00105000 | P | May 17, 2024 | 105.0 | 0.00 | 0.50 |
| VMC 240517P00110000 | P | May 17, 2024 | 110.0 | 0.00 | 0.50 |
| VMC 240517P00115000 | P | May 17, 2024 | 115.0 | 0.00 | 1.35 |
| VMC 240517P00120000 | P | May 17, 2024 | 120.0 | 0.00 | 0.50 |
| VMC 240517P00125000 | P | May 17, 2024 | 125.0 | 0.00 | 0.50 |
| VMC 240517P00130000 | P | May 17, 2024 | 130.0 | 0.00 | 1.35 |
| VMC 240517P00135000 | P | May 17, 2024 | 135.0 | 0.00 | 0.50 |
| VMC 240517P00140000 | P | May 17, 2024 | 140.0 | 0.00 | 0.50 |
| VMC 240517P00145000 | P | May 17, 2024 | 145.0 | 0.00 | 0.50 |
| VMC 240517P00150000 | P | May 17, 2024 | 150.0 | 0.00 | 0.50 |
| 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 | 0.50 |
| VMC 240517P00185000 | P | May 17, 2024 | 185.0 | 0.00 | 0.75 |
| VMC 240517P00190000 | P | May 17, 2024 | 190.0 | 0.00 | 0.65 |
| 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 | 0.00 | 1.45 |
| VMC 240517P00220000 | P | May 17, 2024 | 220.0 | 0.05 | 1.45 |
| VMC 240517P00230000 | P | May 17, 2024 | 230.0 | 0.05 | 1.50 |
| VMC 240517P00240000 | P | May 17, 2024 | 240.0 | 0.20 | 0.45 |
| VMC 240517P00250000 | P | May 17, 2024 | 250.0 | 0.70 | 1.00 |
| VMC 240517P00260000 | P | May 17, 2024 | 260.0 | 2.75 | 3.10 |
| VMC 240517P00270000 | P | May 17, 2024 | 270.0 | 7.60 | 8.30 |
| VMC 240517P00280000 | P | May 17, 2024 | 280.0 | 13.90 | 18.50 |
| VMC 240517P00290000 | P | May 17, 2024 | 290.0 | 23.20 | 28.00 |
| VMC 240517P00300000 | P | May 17, 2024 | 300.0 | 33.20 | 38.00 |
| VMC 240517P00310000 | P | May 17, 2024 | 310.0 | 43.20 | 48.00 |
| VMC 240517P00320000 | P | May 17, 2024 | 320.0 | 54.00 | 58.00 |
| VMC 240517P00330000 | P | May 17, 2024 | 330.0 | 63.30 | 68.00 |
| VMC 240517P00340000 | P | May 17, 2024 | 340.0 | 73.20 | 78.00 |
| VMC 240517P00350000 | P | May 17, 2024 | 350.0 | 83.10 | 88.00 |
| VMC 240517P00360000 | P | May 17, 2024 | 360.0 | 93.20 | 98.00 |
| VMC 240517P00370000 | P | May 17, 2024 | 370.0 | 103.20 | 108.00 |
| VMC 240517P00380000 | P | May 17, 2024 | 380.0 | 113.20 | 118.00 |
| VMC 240517P00390000 | P | May 17, 2024 | 390.0 | 123.20 | 128.00 |
| VMC 240517P00400000 | P | May 17, 2024 | 400.0 | 133.20 | 138.00 |
| VMC 240621C00100000 | C | Jun 21, 2024 | 100.0 | 162.80 | 166.30 |
| VMC 240621C00105000 | C | Jun 21, 2024 | 105.0 | 158.30 | 161.30 |
| VMC 240621C00110000 | C | Jun 21, 2024 | 110.0 | 152.20 | 156.70 |
| VMC 240621C00115000 | C | Jun 21, 2024 | 115.0 | 148.20 | 151.20 |
| VMC 240621C00120000 | C | Jun 21, 2024 | 120.0 | 142.80 | 146.40 |
| VMC 240621C00125000 | C | Jun 21, 2024 | 125.0 | 138.40 | 140.90 |
| VMC 240621C00130000 | C | Jun 21, 2024 | 130.0 | 132.80 | 136.30 |
| VMC 240621C00135000 | C | Jun 21, 2024 | 135.0 | 127.80 | 131.50 |
| VMC 240621C00140000 | C | Jun 21, 2024 | 140.0 | 122.90 | 126.50 |
| VMC 240621C00145000 | C | Jun 21, 2024 | 145.0 | 118.30 | 121.70 |
| VMC 240621C00150000 | C | Jun 21, 2024 | 150.0 | 113.00 | 115.70 |
| VMC 240621C00155000 | C | Jun 21, 2024 | 155.0 | 108.30 | 111.70 |
| VMC 240621C00160000 | C | Jun 21, 2024 | 160.0 | 103.10 | 105.90 |
| VMC 240621C00165000 | C | Jun 21, 2024 | 165.0 | 98.10 | 101.80 |
| VMC 240621C00170000 | C | Jun 21, 2024 | 170.0 | 93.70 | 96.80 |
| VMC 240621C00175000 | C | Jun 21, 2024 | 175.0 | 88.10 | 91.90 |
| VMC 240621C00180000 | C | Jun 21, 2024 | 180.0 | 83.30 | 87.00 |
| VMC 240621C00185000 | C | Jun 21, 2024 | 185.0 | 78.40 | 81.20 |
| VMC 240621C00190000 | C | Jun 21, 2024 | 190.0 | 73.80 | 77.00 |
| VMC 240621C00195000 | C | Jun 21, 2024 | 195.0 | 69.10 | 72.00 |
| VMC 240621C00200000 | C | Jun 21, 2024 | 200.0 | 63.50 | 66.30 |
| VMC 240621C00210000 | C | Jun 21, 2024 | 210.0 | 54.20 | 56.50 |
| VMC 240621C00220000 | C | Jun 21, 2024 | 220.0 | 44.50 | 47.50 |
| VMC 240621C00230000 | C | Jun 21, 2024 | 230.0 | 34.20 | 37.80 |
| VMC 240621C00240000 | C | Jun 21, 2024 | 240.0 | 25.90 | 27.40 |
| VMC 240621C00250000 | C | Jun 21, 2024 | 250.0 | 17.70 | 19.10 |
| VMC 240621C00260000 | C | Jun 21, 2024 | 260.0 | 11.20 | 11.70 |
| VMC 240621C00270000 | C | Jun 21, 2024 | 270.0 | 6.00 | 6.50 |
| VMC 240621C00280000 | C | Jun 21, 2024 | 280.0 | 2.65 | 3.10 |
| VMC 240621C00290000 | C | Jun 21, 2024 | 290.0 | 0.95 | 1.35 |
| VMC 240621C00300000 | C | Jun 21, 2024 | 300.0 | 0.35 | 0.55 |
| VMC 240621C00310000 | C | Jun 21, 2024 | 310.0 | 0.00 | 0.90 |
| VMC 240621C00320000 | C | Jun 21, 2024 | 320.0 | 0.15 | 1.35 |
| VMC 240621C00330000 | C | Jun 21, 2024 | 330.0 | 0.00 | 1.30 |
| VMC 240621C00340000 | C | Jun 21, 2024 | 340.0 | 0.00 | 1.05 |
| VMC 240621C00350000 | C | Jun 21, 2024 | 350.0 | 0.00 | 1.35 |
| VMC 240621C00360000 | C | Jun 21, 2024 | 360.0 | 0.00 | 2.15 |
| VMC 240621C00370000 | C | Jun 21, 2024 | 370.0 | 0.00 | 0.90 |
| VMC 240621C00380000 | C | Jun 21, 2024 | 380.0 | 0.00 | 0.55 |
| VMC 240621C00390000 | C | Jun 21, 2024 | 390.0 | 0.00 | 0.50 |
| VMC 240621C00400000 | C | Jun 21, 2024 | 400.0 | 0.00 | 0.50 |
| VMC 240621P00100000 | P | Jun 21, 2024 | 100.0 | 0.00 | 0.50 |
| VMC 240621P00105000 | P | Jun 21, 2024 | 105.0 | 0.00 | 0.50 |
| VMC 240621P00110000 | P | Jun 21, 2024 | 110.0 | 0.00 | 0.50 |
| VMC 240621P00115000 | P | Jun 21, 2024 | 115.0 | 0.00 | 0.50 |
| VMC 240621P00120000 | P | Jun 21, 2024 | 120.0 | 0.00 | 0.50 |
| VMC 240621P00125000 | P | Jun 21, 2024 | 125.0 | 0.00 | 0.45 |
| VMC 240621P00130000 | P | Jun 21, 2024 | 130.0 | 0.00 | 0.50 |
| VMC 240621P00135000 | P | Jun 21, 2024 | 135.0 | 0.00 | 0.50 |
| VMC 240621P00140000 | P | Jun 21, 2024 | 140.0 | 0.00 | 0.50 |
| VMC 240621P00145000 | P | Jun 21, 2024 | 145.0 | 0.00 | 0.50 |
| VMC 240621P00150000 | P | Jun 21, 2024 | 150.0 | 0.00 | 0.50 |
| VMC 240621P00155000 | P | Jun 21, 2024 | 155.0 | 0.00 | 0.50 |
| VMC 240621P00160000 | P | Jun 21, 2024 | 160.0 | 0.00 | 0.50 |
| VMC 240621P00165000 | P | Jun 21, 2024 | 165.0 | 0.00 | 0.50 |
| VMC 240621P00170000 | P | Jun 21, 2024 | 170.0 | 0.00 | 0.50 |
| VMC 240621P00175000 | P | Jun 21, 2024 | 175.0 | 0.05 | 0.50 |
| VMC 240621P00180000 | P | Jun 21, 2024 | 180.0 | 0.05 | 0.50 |
| VMC 240621P00185000 | P | Jun 21, 2024 | 185.0 | 0.00 | 0.50 |
| VMC 240621P00190000 | P | Jun 21, 2024 | 190.0 | 0.00 | 0.50 |
| VMC 240621P00195000 | P | Jun 21, 2024 | 195.0 | 0.00 | 0.55 |
| VMC 240621P00200000 | P | Jun 21, 2024 | 200.0 | 0.00 | 0.60 |
| VMC 240621P00210000 | P | Jun 21, 2024 | 210.0 | 0.00 | 1.95 |
| VMC 240621P00220000 | P | Jun 21, 2024 | 220.0 | 0.15 | 0.85 |
| VMC 240621P00230000 | P | Jun 21, 2024 | 230.0 | 0.60 | 0.80 |
| VMC 240621P00240000 | P | Jun 21, 2024 | 240.0 | 0.70 | 1.45 |
| VMC 240621P00250000 | P | Jun 21, 2024 | 250.0 | 2.70 | 2.95 |
| VMC 240621P00260000 | P | Jun 21, 2024 | 260.0 | 5.50 | 5.90 |
| VMC 240621P00270000 | P | Jun 21, 2024 | 270.0 | 10.30 | 10.80 |
| VMC 240621P00280000 | P | Jun 21, 2024 | 280.0 | 15.80 | 19.10 |
| VMC 240621P00290000 | P | Jun 21, 2024 | 290.0 | 24.30 | 27.50 |
| VMC 240621P00300000 | P | Jun 21, 2024 | 300.0 | 34.00 | 37.70 |
| VMC 240621P00310000 | P | Jun 21, 2024 | 310.0 | 44.00 | 47.00 |
| VMC 240621P00320000 | P | Jun 21, 2024 | 320.0 | 54.00 | 57.70 |
| VMC 240621P00330000 | P | Jun 21, 2024 | 330.0 | 64.00 | 67.70 |
| VMC 240621P00340000 | P | Jun 21, 2024 | 340.0 | 74.00 | 77.00 |
| VMC 240621P00350000 | P | Jun 21, 2024 | 350.0 | 83.60 | 88.00 |
| VMC 240621P00360000 | P | Jun 21, 2024 | 360.0 | 94.00 | 97.70 |
| VMC 240621P00370000 | P | Jun 21, 2024 | 370.0 | 104.00 | 107.70 |
| VMC 240621P00380000 | P | Jun 21, 2024 | 380.0 | 114.10 | 117.70 |
| VMC 240621P00390000 | P | Jun 21, 2024 | 390.0 | 123.90 | 127.80 |
| VMC 240621P00400000 | P | Jun 21, 2024 | 400.0 | 134.00 | 137.70 |
| VMC 240816C00115000 | C | Aug 16, 2024 | 115.0 | 148.40 | 152.20 |
| VMC 240816C00120000 | C | Aug 16, 2024 | 120.0 | 143.60 | 147.30 |
| VMC 240816C00125000 | C | Aug 16, 2024 | 125.0 | 138.70 | 142.60 |
| VMC 240816C00130000 | C | Aug 16, 2024 | 130.0 | 133.80 | 137.40 |
| VMC 240816C00135000 | C | Aug 16, 2024 | 135.0 | 129.10 | 132.50 |
| VMC 240816C00140000 | C | Aug 16, 2024 | 140.0 | 123.90 | 127.80 |
| VMC 240816C00145000 | C | Aug 16, 2024 | 145.0 | 119.00 | 122.60 |
| VMC 240816C00150000 | C | Aug 16, 2024 | 150.0 | 114.00 | 118.10 |
| VMC 240816C00155000 | C | Aug 16, 2024 | 155.0 | 109.10 | 112.90 |
| VMC 240816C00160000 | C | Aug 16, 2024 | 160.0 | 104.20 | 108.00 |
| VMC 240816C00165000 | C | Aug 16, 2024 | 165.0 | 99.60 | 103.00 |
| VMC 240816C00170000 | C | Aug 16, 2024 | 170.0 | 94.30 | 98.30 |
| VMC 240816C00175000 | C | Aug 16, 2024 | 175.0 | 89.60 | 93.40 |
| VMC 240816C00180000 | C | Aug 16, 2024 | 180.0 | 84.70 | 88.40 |
| VMC 240816C00185000 | C | Aug 16, 2024 | 185.0 | 80.00 | 83.50 |
| VMC 240816C00190000 | C | Aug 16, 2024 | 190.0 | 74.90 | 78.70 |
| VMC 240816C00195000 | C | Aug 16, 2024 | 195.0 | 70.30 | 73.90 |
| VMC 240816C00200000 | C | Aug 16, 2024 | 200.0 | 65.50 | 69.00 |
| VMC 240816C00210000 | C | Aug 16, 2024 | 210.0 | 55.70 | 59.50 |
| VMC 240816C00220000 | C | Aug 16, 2024 | 220.0 | 46.50 | 50.10 |
| VMC 240816C00230000 | C | Aug 16, 2024 | 230.0 | 38.10 | 40.40 |
| VMC 240816C00240000 | C | Aug 16, 2024 | 240.0 | 30.30 | 32.10 |
| VMC 240816C00250000 | C | Aug 16, 2024 | 250.0 | 22.90 | 25.70 |
| VMC 240816C00260000 | C | Aug 16, 2024 | 260.0 | 16.60 | 18.80 |
| VMC 240816C00270000 | C | Aug 16, 2024 | 270.0 | 11.60 | 12.40 |
| VMC 240816C00280000 | C | Aug 16, 2024 | 280.0 | 7.60 | 8.20 |
| VMC 240816C00290000 | C | Aug 16, 2024 | 290.0 | 4.40 | 5.10 |
| VMC 240816C00300000 | C | Aug 16, 2024 | 300.0 | 2.55 | 3.10 |
| VMC 240816C00310000 | C | Aug 16, 2024 | 310.0 | 1.40 | 2.85 |
| VMC 240816C00320000 | C | Aug 16, 2024 | 320.0 | 0.80 | 1.10 |
| VMC 240816C00330000 | C | Aug 16, 2024 | 330.0 | 0.20 | 0.95 |
| VMC 240816C00340000 | C | Aug 16, 2024 | 340.0 | 0.10 | 1.00 |
| VMC 240816C00350000 | C | Aug 16, 2024 | 350.0 | 0.00 | 1.55 |
| VMC 240816C00360000 | C | Aug 16, 2024 | 360.0 | 0.00 | 1.45 |
| VMC 240816C00370000 | C | Aug 16, 2024 | 370.0 | 0.00 | 1.45 |
| VMC 240816C00380000 | C | Aug 16, 2024 | 380.0 | 0.00 | 1.40 |
| VMC 240816C00390000 | C | Aug 16, 2024 | 390.0 | 0.00 | 1.40 |
| VMC 240816C00400000 | C | Aug 16, 2024 | 400.0 | 0.00 | 1.30 |
| VMC 240816C00410000 | C | Aug 16, 2024 | 410.0 | 0.00 | 1.50 |
| VMC 240816P00115000 | P | Aug 16, 2024 | 115.0 | 0.00 | 2.15 |
| VMC 240816P00120000 | P | Aug 16, 2024 | 120.0 | 0.00 | 2.15 |
| VMC 240816P00125000 | P | Aug 16, 2024 | 125.0 | 0.00 | 2.15 |
| VMC 240816P00130000 | P | Aug 16, 2024 | 130.0 | 0.00 | 2.15 |
| VMC 240816P00135000 | P | Aug 16, 2024 | 135.0 | 0.00 | 1.35 |
| VMC 240816P00140000 | P | Aug 16, 2024 | 140.0 | 0.00 | 1.35 |
| VMC 240816P00145000 | P | Aug 16, 2024 | 145.0 | 0.00 | 1.35 |
| VMC 240816P00150000 | P | Aug 16, 2024 | 150.0 | 0.00 | 1.35 |
| VMC 240816P00155000 | P | Aug 16, 2024 | 155.0 | 0.00 | 0.50 |
| VMC 240816P00160000 | P | Aug 16, 2024 | 160.0 | 0.00 | 0.50 |
| VMC 240816P00165000 | P | Aug 16, 2024 | 165.0 | 0.00 | 0.50 |
| VMC 240816P00170000 | P | Aug 16, 2024 | 170.0 | 0.00 | 0.50 |
| VMC 240816P00175000 | P | Aug 16, 2024 | 175.0 | 0.05 | 0.50 |
| VMC 240816P00180000 | P | Aug 16, 2024 | 180.0 | 0.00 | 0.35 |
| VMC 240816P00185000 | P | Aug 16, 2024 | 185.0 | 0.00 | 0.50 |
| VMC 240816P00190000 | P | Aug 16, 2024 | 190.0 | 0.10 | 0.75 |
| VMC 240816P00195000 | P | Aug 16, 2024 | 195.0 | 0.15 | 0.75 |
| VMC 240816P00200000 | P | Aug 16, 2024 | 200.0 | 0.20 | 1.80 |
| VMC 240816P00210000 | P | Aug 16, 2024 | 210.0 | 0.55 | 1.00 |
| VMC 240816P00220000 | P | Aug 16, 2024 | 220.0 | 1.05 | 1.60 |
| VMC 240816P00230000 | P | Aug 16, 2024 | 230.0 | 1.90 | 2.60 |
| VMC 240816P00240000 | P | Aug 16, 2024 | 240.0 | 3.50 | 4.20 |
| VMC 240816P00250000 | P | Aug 16, 2024 | 250.0 | 5.90 | 6.50 |
| VMC 240816P00260000 | P | Aug 16, 2024 | 260.0 | 9.40 | 10.10 |
| VMC 240816P00270000 | P | Aug 16, 2024 | 270.0 | 14.10 | 14.80 |
| VMC 240816P00280000 | P | Aug 16, 2024 | 280.0 | 18.30 | 22.50 |
| VMC 240816P00290000 | P | Aug 16, 2024 | 290.0 | 25.70 | 28.60 |
| VMC 240816P00300000 | P | Aug 16, 2024 | 300.0 | 35.70 | 37.30 |
| VMC 240816P00310000 | P | Aug 16, 2024 | 310.0 | 44.10 | 47.60 |
| VMC 240816P00320000 | P | Aug 16, 2024 | 320.0 | 54.00 | 57.70 |
| VMC 240816P00330000 | P | Aug 16, 2024 | 330.0 | 64.70 | 67.70 |
| VMC 240816P00340000 | P | Aug 16, 2024 | 340.0 | 74.00 | 77.60 |
| VMC 240816P00350000 | P | Aug 16, 2024 | 350.0 | 84.00 | 87.70 |
| VMC 240816P00360000 | P | Aug 16, 2024 | 360.0 | 94.00 | 97.20 |
| VMC 240816P00370000 | P | Aug 16, 2024 | 370.0 | 104.00 | 107.80 |
| VMC 240816P00380000 | P | Aug 16, 2024 | 380.0 | 114.20 | 117.70 |
| VMC 240816P00390000 | P | Aug 16, 2024 | 390.0 | 123.90 | 127.90 |
| VMC 240816P00400000 | P | Aug 16, 2024 | 400.0 | 134.10 | 137.20 |
| VMC 240816P00410000 | P | Aug 16, 2024 | 410.0 | 144.10 | 147.20 |
| VMC 241115C00135000 | C | Nov 15, 2024 | 135.0 | 130.90 | 134.00 |
| VMC 241115C00140000 | C | Nov 15, 2024 | 140.0 | 125.20 | 129.80 |
| VMC 241115C00145000 | C | Nov 15, 2024 | 145.0 | 120.80 | 124.50 |
| VMC 241115C00150000 | C | Nov 15, 2024 | 150.0 | 116.00 | 120.00 |
| VMC 241115C00155000 | C | Nov 15, 2024 | 155.0 | 111.20 | 115.00 |
| VMC 241115C00160000 | C | Nov 15, 2024 | 160.0 | 106.40 | 110.00 |
| VMC 241115C00165000 | C | Nov 15, 2024 | 165.0 | 101.50 | 105.40 |
| VMC 241115C00170000 | C | Nov 15, 2024 | 170.0 | 96.90 | 100.50 |
| VMC 241115C00175000 | C | Nov 15, 2024 | 175.0 | 92.10 | 95.80 |
| VMC 241115C00180000 | C | Nov 15, 2024 | 180.0 | 87.50 | 91.00 |
| VMC 241115C00185000 | C | Nov 15, 2024 | 185.0 | 83.20 | 86.60 |
| VMC 241115C00190000 | C | Nov 15, 2024 | 190.0 | 77.90 | 81.70 |
| VMC 241115C00195000 | C | Nov 15, 2024 | 195.0 | 73.40 | 77.00 |
| VMC 241115C00200000 | C | Nov 15, 2024 | 200.0 | 68.70 | 72.50 |
| VMC 241115C00210000 | C | Nov 15, 2024 | 210.0 | 59.90 | 63.60 |
| VMC 241115C00220000 | C | Nov 15, 2024 | 220.0 | 52.00 | 54.20 |
| VMC 241115C00230000 | C | Nov 15, 2024 | 230.0 | 44.20 | 46.00 |
| VMC 241115C00240000 | C | Nov 15, 2024 | 240.0 | 36.40 | 38.20 |
| VMC 241115C00250000 | C | Nov 15, 2024 | 250.0 | 29.70 | 32.40 |
| VMC 241115C00260000 | C | Nov 15, 2024 | 260.0 | 22.80 | 25.20 |
| VMC 241115C00270000 | C | Nov 15, 2024 | 270.0 | 18.60 | 19.50 |
| VMC 241115C00280000 | C | Nov 15, 2024 | 280.0 | 14.20 | 15.00 |
| VMC 241115C00290000 | C | Nov 15, 2024 | 290.0 | 10.50 | 11.40 |
| VMC 241115C00300000 | C | Nov 15, 2024 | 300.0 | 7.80 | 8.50 |
| VMC 241115C00310000 | C | Nov 15, 2024 | 310.0 | 5.30 | 6.10 |
| VMC 241115C00320000 | C | Nov 15, 2024 | 320.0 | 3.90 | 4.50 |
| VMC 241115C00330000 | C | Nov 15, 2024 | 330.0 | 2.75 | 3.30 |
| VMC 241115C00340000 | C | Nov 15, 2024 | 340.0 | 1.80 | 2.40 |
| VMC 241115C00350000 | C | Nov 15, 2024 | 350.0 | 1.20 | 2.75 |
| VMC 241115C00360000 | C | Nov 15, 2024 | 360.0 | 0.75 | 3.10 |
| VMC 241115C00370000 | C | Nov 15, 2024 | 370.0 | 0.05 | 1.55 |
| VMC 241115C00380000 | C | Nov 15, 2024 | 380.0 | 0.00 | 2.55 |
| VMC 241115C00390000 | C | Nov 15, 2024 | 390.0 | 0.00 | 2.40 |
| VMC 241115C00400000 | C | Nov 15, 2024 | 400.0 | 0.00 | 2.30 |
| VMC 241115C00410000 | C | Nov 15, 2024 | 410.0 | 0.00 | 2.25 |
| VMC 241115P00135000 | P | Nov 15, 2024 | 135.0 | 0.00 | 0.95 |
| VMC 241115P00140000 | P | Nov 15, 2024 | 140.0 | 0.00 | 0.75 |
| VMC 241115P00145000 | P | Nov 15, 2024 | 145.0 | 0.00 | 2.30 |
| VMC 241115P00150000 | P | Nov 15, 2024 | 150.0 | 0.00 | 2.35 |
| VMC 241115P00155000 | P | Nov 15, 2024 | 155.0 | 0.00 | 2.40 |
| VMC 241115P00160000 | P | Nov 15, 2024 | 160.0 | 0.00 | 2.45 |
| VMC 241115P00165000 | P | Nov 15, 2024 | 165.0 | 0.00 | 2.40 |
| VMC 241115P00170000 | P | Nov 15, 2024 | 170.0 | 0.05 | 2.50 |
| VMC 241115P00175000 | P | Nov 15, 2024 | 175.0 | 0.00 | 2.75 |
| VMC 241115P00180000 | P | Nov 15, 2024 | 180.0 | 0.00 | 2.90 |
| VMC 241115P00185000 | P | Nov 15, 2024 | 185.0 | 0.00 | 3.10 |
| VMC 241115P00190000 | P | Nov 15, 2024 | 190.0 | 0.05 | 2.20 |
| VMC 241115P00195000 | P | Nov 15, 2024 | 195.0 | 1.00 | 1.65 |
| VMC 241115P00200000 | P | Nov 15, 2024 | 200.0 | 1.45 | 2.65 |
| VMC 241115P00210000 | P | Nov 15, 2024 | 210.0 | 2.25 | 2.85 |
| VMC 241115P00220000 | P | Nov 15, 2024 | 220.0 | 3.40 | 3.90 |
| VMC 241115P00230000 | P | Nov 15, 2024 | 230.0 | 4.90 | 5.60 |
| VMC 241115P00240000 | P | Nov 15, 2024 | 240.0 | 7.10 | 7.90 |
| VMC 241115P00250000 | P | Nov 15, 2024 | 250.0 | 10.10 | 10.80 |
| VMC 241115P00260000 | P | Nov 15, 2024 | 260.0 | 13.90 | 15.80 |
| VMC 241115P00270000 | P | Nov 15, 2024 | 270.0 | 18.20 | 19.40 |
| VMC 241115P00280000 | P | Nov 15, 2024 | 280.0 | 23.70 | 25.80 |
| VMC 241115P00290000 | P | Nov 15, 2024 | 290.0 | 29.30 | 32.80 |
| VMC 241115P00300000 | P | Nov 15, 2024 | 300.0 | 36.50 | 40.30 |
| VMC 241115P00310000 | P | Nov 15, 2024 | 310.0 | 44.90 | 49.00 |
| VMC 241115P00320000 | P | Nov 15, 2024 | 320.0 | 53.40 | 58.00 |
| VMC 241115P00330000 | P | Nov 15, 2024 | 330.0 | 63.20 | 68.00 |
| VMC 241115P00340000 | P | Nov 15, 2024 | 340.0 | 73.20 | 78.00 |
| VMC 241115P00350000 | P | Nov 15, 2024 | 350.0 | 83.20 | 88.00 |
| VMC 241115P00360000 | P | Nov 15, 2024 | 360.0 | 93.20 | 98.00 |
| VMC 241115P00370000 | P | Nov 15, 2024 | 370.0 | 103.30 | 108.00 |
| VMC 241115P00380000 | P | Nov 15, 2024 | 380.0 | 113.20 | 118.00 |
| VMC 241115P00390000 | P | Nov 15, 2024 | 390.0 | 123.30 | 128.00 |
| VMC 241115P00400000 | P | Nov 15, 2024 | 400.0 | 133.20 | 138.00 |
| VMC 241115P00410000 | P | Nov 15, 2024 | 410.0 | 143.20 | 148.00 |
| VMC 241220C00100000 | C | Dec 20, 2024 | 100.0 | 164.00 | 168.40 |
| VMC 241220C00105000 | C | Dec 20, 2024 | 105.0 | 159.70 | 163.60 |
| VMC 241220C00110000 | C | Dec 20, 2024 | 110.0 | 154.90 | 158.50 |
| VMC 241220C00115000 | C | Dec 20, 2024 | 115.0 | 150.10 | 153.50 |
| VMC 241220C00120000 | C | Dec 20, 2024 | 120.0 | 145.40 | 148.90 |
| VMC 241220C00125000 | C | Dec 20, 2024 | 125.0 | 140.00 | 144.40 |
| VMC 241220C00130000 | C | Dec 20, 2024 | 130.0 | 135.60 | 139.30 |
| VMC 241220C00135000 | C | Dec 20, 2024 | 135.0 | 131.00 | 134.50 |
| VMC 241220C00140000 | C | Dec 20, 2024 | 140.0 | 126.20 | 129.50 |
| VMC 241220C00145000 | C | Dec 20, 2024 | 145.0 | 121.20 | 125.00 |
| VMC 241220C00150000 | C | Dec 20, 2024 | 150.0 | 116.50 | 120.00 |
| VMC 241220C00155000 | C | Dec 20, 2024 | 155.0 | 111.70 | 115.50 |
| VMC 241220C00160000 | C | Dec 20, 2024 | 160.0 | 107.10 | 110.50 |
| VMC 241220C00165000 | C | Dec 20, 2024 | 165.0 | 102.40 | 106.40 |
| VMC 241220C00170000 | C | Dec 20, 2024 | 170.0 | 97.60 | 101.40 |
| VMC 241220C00175000 | C | Dec 20, 2024 | 175.0 | 92.90 | 96.40 |
| VMC 241220C00180000 | C | Dec 20, 2024 | 180.0 | 88.40 | 92.00 |
| VMC 241220C00185000 | C | Dec 20, 2024 | 185.0 | 83.70 | 87.60 |
| VMC 241220C00190000 | C | Dec 20, 2024 | 190.0 | 79.20 | 82.60 |
| VMC 241220C00195000 | C | Dec 20, 2024 | 195.0 | 74.50 | 78.00 |
| VMC 241220C00200000 | C | Dec 20, 2024 | 200.0 | 70.40 | 73.60 |
| VMC 241220C00210000 | C | Dec 20, 2024 | 210.0 | 61.50 | 64.70 |
| VMC 241220C00220000 | C | Dec 20, 2024 | 220.0 | 53.60 | 55.30 |
| VMC 241220C00230000 | C | Dec 20, 2024 | 230.0 | 45.80 | 47.30 |
| VMC 241220C00240000 | C | Dec 20, 2024 | 240.0 | 37.60 | 40.90 |
| VMC 241220C00250000 | C | Dec 20, 2024 | 250.0 | 31.40 | 33.50 |
| VMC 241220C00260000 | C | Dec 20, 2024 | 260.0 | 25.90 | 27.50 |
| VMC 241220C00270000 | C | Dec 20, 2024 | 270.0 | 20.60 | 21.80 |
| VMC 241220C00280000 | C | Dec 20, 2024 | 280.0 | 16.00 | 17.30 |
| VMC 241220C00290000 | C | Dec 20, 2024 | 290.0 | 12.40 | 13.50 |
| VMC 241220C00300000 | C | Dec 20, 2024 | 300.0 | 9.20 | 10.40 |
| VMC 241220C00310000 | C | Dec 20, 2024 | 310.0 | 6.70 | 7.60 |
| VMC 241220C00320000 | C | Dec 20, 2024 | 320.0 | 5.00 | 5.80 |
| VMC 241220C00330000 | C | Dec 20, 2024 | 330.0 | 3.40 | 4.20 |
| VMC 241220C00340000 | C | Dec 20, 2024 | 340.0 | 2.40 | 3.10 |
| VMC 241220C00350000 | C | Dec 20, 2024 | 350.0 | 1.95 | 2.45 |
| VMC 241220C00360000 | C | Dec 20, 2024 | 360.0 | 1.15 | 2.00 |
| VMC 241220C00370000 | C | Dec 20, 2024 | 370.0 | 0.75 | 1.50 |
| VMC 241220C00380000 | C | Dec 20, 2024 | 380.0 | 0.15 | 1.60 |
| VMC 241220C00390000 | C | Dec 20, 2024 | 390.0 | 0.00 | 2.55 |
| VMC 241220C00400000 | C | Dec 20, 2024 | 400.0 | 0.00 | 2.40 |
| VMC 241220C00410000 | C | Dec 20, 2024 | 410.0 | 0.00 | 2.30 |
| VMC 241220P00100000 | P | Dec 20, 2024 | 100.0 | 0.00 | 1.25 |
| VMC 241220P00105000 | P | Dec 20, 2024 | 105.0 | 0.00 | 0.75 |
| VMC 241220P00110000 | P | Dec 20, 2024 | 110.0 | 0.05 | 1.70 |
| VMC 241220P00115000 | P | Dec 20, 2024 | 115.0 | 0.00 | 0.75 |
| VMC 241220P00120000 | P | Dec 20, 2024 | 120.0 | 0.05 | 2.25 |
| VMC 241220P00125000 | P | Dec 20, 2024 | 125.0 | 0.00 | 2.25 |
| VMC 241220P00130000 | P | Dec 20, 2024 | 130.0 | 0.00 | 2.30 |
| VMC 241220P00135000 | P | Dec 20, 2024 | 135.0 | 0.00 | 2.30 |
| VMC 241220P00140000 | P | Dec 20, 2024 | 140.0 | 0.05 | 2.30 |
| VMC 241220P00145000 | P | Dec 20, 2024 | 145.0 | 0.00 | 2.35 |
| VMC 241220P00150000 | P | Dec 20, 2024 | 150.0 | 0.00 | 2.45 |
| VMC 241220P00155000 | P | Dec 20, 2024 | 155.0 | 0.00 | 2.50 |
| VMC 241220P00160000 | P | Dec 20, 2024 | 160.0 | 0.00 | 2.55 |
| VMC 241220P00165000 | P | Dec 20, 2024 | 165.0 | 0.40 | 2.65 |
| VMC 241220P00170000 | P | Dec 20, 2024 | 170.0 | 0.00 | 2.85 |
| VMC 241220P00175000 | P | Dec 20, 2024 | 175.0 | 0.20 | 2.80 |
| VMC 241220P00180000 | P | Dec 20, 2024 | 180.0 | 0.00 | 2.75 |
| VMC 241220P00185000 | P | Dec 20, 2024 | 185.0 | 0.00 | 3.40 |
| VMC 241220P00190000 | P | Dec 20, 2024 | 190.0 | 0.40 | 2.15 |
| VMC 241220P00195000 | P | Dec 20, 2024 | 195.0 | 1.00 | 2.05 |
| VMC 241220P00200000 | P | Dec 20, 2024 | 200.0 | 1.85 | 2.55 |
| VMC 241220P00210000 | P | Dec 20, 2024 | 210.0 | 2.85 | 3.40 |
| VMC 241220P00220000 | P | Dec 20, 2024 | 220.0 | 4.00 | 4.80 |
| VMC 241220P00230000 | P | Dec 20, 2024 | 230.0 | 5.70 | 6.30 |
| VMC 241220P00240000 | P | Dec 20, 2024 | 240.0 | 8.10 | 8.80 |
| VMC 241220P00250000 | P | Dec 20, 2024 | 250.0 | 11.20 | 11.80 |
| VMC 241220P00260000 | P | Dec 20, 2024 | 260.0 | 15.00 | 15.60 |
| VMC 241220P00270000 | P | Dec 20, 2024 | 270.0 | 19.50 | 20.20 |
| VMC 241220P00280000 | P | Dec 20, 2024 | 280.0 | 24.90 | 27.00 |
| VMC 241220P00290000 | P | Dec 20, 2024 | 290.0 | 31.30 | 33.80 |
| VMC 241220P00300000 | P | Dec 20, 2024 | 300.0 | 37.40 | 40.60 |
| VMC 241220P00310000 | P | Dec 20, 2024 | 310.0 | 45.30 | 48.70 |
| VMC 241220P00320000 | P | Dec 20, 2024 | 320.0 | 54.60 | 58.00 |
| VMC 241220P00330000 | P | Dec 20, 2024 | 330.0 | 63.80 | 67.60 |
| VMC 241220P00340000 | P | Dec 20, 2024 | 340.0 | 74.00 | 77.70 |
| VMC 241220P00350000 | P | Dec 20, 2024 | 350.0 | 84.00 | 87.50 |
| VMC 241220P00360000 | P | Dec 20, 2024 | 360.0 | 94.00 | 97.70 |
| VMC 241220P00370000 | P | Dec 20, 2024 | 370.0 | 103.70 | 108.00 |
| VMC 241220P00380000 | P | Dec 20, 2024 | 380.0 | 114.00 | 117.70 |
| VMC 241220P00390000 | P | Dec 20, 2024 | 390.0 | 123.90 | 127.80 |
| VMC 241220P00400000 | P | Dec 20, 2024 | 400.0 | 133.90 | 137.90 |
| VMC 241220P00410000 | P | Dec 20, 2024 | 410.0 | 144.00 | 147.80 |
OPRA data is delayed 15 minutes.