$67.12 -0.47 (-0.70%) Vulcan Materials Co (Holding Co) - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 67.12
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.47 (-0.70%)
Prev Close: 67.59
Open: 67.76
Bid: 63.56
Ask: 70.00
Options:

Call Options: VMC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 VMC1420L37.5 29.60 0.00 28.70 232.0 31.20 364.0 0.0 0
40.00 VMC1420L40 27.00 0.00 25.80 17.0 28.80 20.0 0.0 0
42.50 VMC1420L42.5 23.90 0.00 23.30 17.0 26.30 22.0 0.0 0
45.00 VMC1420L45 21.40 0.00 20.80 17.0 23.90 21.0 0.0 0
47.50 VMC1420L47.5 18.80 0.00 18.50 36.0 20.60 38.0 0.0 0
50.00 VMC1420L50 17.10 0.00 16.50 28.0 18.10 37.0 0.0 0
52.50 VMC1420L52.5 14.10 0.00 14.00 45.0 15.60 135.0 0.0 0
55.00 VMC1420L55 12.20 0.00 11.60 145.0 13.20 232.0 0.0 0
57.50 VMC1420L57.5 11.28 1.28 9.20 221.0 10.60 320.0 1.0 10
60.00 VMC1420L60 9.00 1.70 6.80 271.0 8.10 340.0 1.0 119
62.50 VMC1420L62.5 6.60 1.30 4.50 466.0 5.80 539.0 1.0 51
65.00 VMC1420L65 3.70 0.00 2.75 219.0 3.20 328.0 134.0 1,378
67.50 VMC1420L67.5 1.40 -0.35 1.30 165.0 1.55 138.0 13.0 264
70.00 VMC1420L70 0.65 0.00 0.45 170.0 0.70 142.0 8.0 455
72.50 VMC1420L72.5 0.30 0.00 0.05 654.0 0.50 504.0 30.0 125
75.00 VMC1420L75 0.18 0.00 0.05 76.0 0.35 351.0 4.0 4
80.00 VMC1420L80 0.25 0.00 0.05 5.0 0.20 127.0 0.0 0
85.00 VMC1420L85 0.10 0.00 0.05 5.0 0.10 115.0 0.0 0
90.00 VMC1420L90 0.05 0.00 0.05 1.0 0.05 20.0 2.0 2

Put Options: VMC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 VMC1420X37.5 0.05 0.00 0.00 0.0 0.05 50.0 2.0 2
40.00 VMC1420X40 0.05 0.00 0.00 0.0 0.05 50.0 2.0 2
42.50 VMC1420X42.5 0.05 0.00 0.05 40.0 0.05 25.0 0.0 0
45.00 VMC1420X45 0.05 0.00 0.05 11.0 0.05 25.0 0.0 0
47.50 VMC1420X47.5 0.10 0.00 0.05 19.0 0.10 109.0 0.0 0
50.00 VMC1420X50 0.10 0.00 0.05 172.0 0.10 119.0 0.0 0
52.50 VMC1420X52.5 0.11 -0.04 0.10 5.0 0.15 164.0 8.0 18
55.00 VMC1420X55 0.16 0.11 0.05 5.0 0.30 348.0 8.0 25
57.50 VMC1420X57.5 0.15 0.10 0.05 165.0 0.35 360.0 7.0 16
60.00 VMC1420X60 0.35 0.30 0.05 362.0 0.40 571.0 11.0 421
62.50 VMC1420X62.5 0.35 0.10 0.25 196.0 0.55 583.0 2.0 168
65.00 VMC1420X65 0.95 0.25 0.75 97.0 1.00 147.0 4.0 119
67.50 VMC1420X67.5 1.60 0.00 1.75 84.0 2.05 518.0 15.0 42
70.00 VMC1420X70 2.95 0.00 2.70 409.0 3.90 231.0 0.0 0
72.50 VMC1420X72.5 3.60 0.00 4.60 161.0 6.10 128.0 0.0 0
75.00 VMC1420X75 6.00 0.00 7.10 207.0 8.50 139.0 0.0 0
80.00 VMC1420X80 10.50 0.00 12.10 175.0 13.60 136.0 0.0 0
85.00 VMC1420X85 15.50 0.00 15.90 91.0 19.50 63.0 0.0 0
90.00 VMC1420X90 20.50 0.00 21.60 314.0 23.90 262.0 0.0 0