VULCAN MATERIALS $53.51

down -0.37


23/5/2013 04:23 PM  |  NYSE : VMC  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Nonmetallic Mineral Mining and Quarrying
Last Trade: 53.51
Trade Time: May 23 4:08 PM Eastern Daylight Time
Change: -0.37 (-0.69 %)
Prev Close: 53.88
Open: 52.25
Bid: 50.54
Ask: 56.47
12 Mo. Price Change : 47% - VMC has outperformed the S&P 500 by 22%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: VMC

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 VMC1318E23 0.00 0.00 29.70 11 34.30 33 0 0
24.00 VMC1318E24 26.80 0.00 28.70 22 33.30 33 0 0
25.00 VMC1318E25 0.00 0.00 27.80 44 32.30 44 0 0
26.00 VMC1318E26 0.00 0.00 26.80 44 31.30 44 0 0
27.00 VMC1318E27 0.00 0.00 25.70 11 30.30 33 0 0
28.00 VMC1318E28 0.00 0.00 24.70 22 29.30 33 0 0
29.00 VMC1318E29 0.00 0.00 23.70 11 28.30 33 0 0
30.00 VMC1318E30 0.00 0.00 22.70 11 27.30 33 0 0
31.00 VMC1318E31 0.00 0.00 21.70 22 26.30 33 0 0
32.00 VMC1318E32 0.00 0.00 20.70 22 25.30 33 0 0
33.00 VMC1318E33 0.00 0.00 19.70 11 24.30 54 0 0
34.00 VMC1318E34 0.00 0.00 18.70 11 23.30 54 0 0
35.00 VMC1318E35 0.00 0.00 17.70 11 22.30 33 0 0
36.00 VMC1318E36 0.00 0.00 16.70 54 19.70 33 0 0
37.00 VMC1318E37 0.00 0.00 15.70 11 20.30 58 0 0
38.00 VMC1318E38 0.00 0.00 14.70 11 19.30 58 0 0
39.00 VMC1318E39 0.00 0.00 13.70 99 18.30 179 0 0
40.00 VMC1318E40 18.92 0.00 14.70 10 15.40 10 0 0
41.00 VMC1318E41 0.00 0.00 11.60 171 16.30 185 0 0
42.00 VMC1318E42 0.00 0.00 10.70 106 15.30 183 0 0
43.00 VMC1318E43 8.90 0.00 9.80 98 14.30 115 0 0
44.00 VMC1318E44 4.60 0.00 10.80 57 11.20 40 0 0
45.00 VMC1318E45 9.90 0.00 9.90 10 10.20 10 0 0
46.00 VMC1318E46 9.10 0.00 8.80 102 9.20 82 0 0
47.00 VMC1318E47 8.10 0.00 7.90 20 8.20 99 0 0
48.00 VMC1318E48 6.80 0.00 6.90 35 7.20 138 0 0
49.00 VMC1318E49 5.86 0.00 5.90 35 6.20 128 0 0
50.00 VMC1318E50 4.50 0.00 4.90 35 5.20 142 0 0
55.00 VMC1318E55 0.15 0.00 0.00 0 0.10 5 0 28
60.00 VMC1318E60 0.10 0.00 0.00 0 0.05 89 0 329
65.00 VMC1318E65 0.40 0.00 0.00 0 0.05 174 0 47
70.00 VMC1318E70 0.30 0.00 0.00 0 0.05 113 0 20
75.00 VMC1318E75 0.00 0.00 0.00 0 0.05 113 0 0

Put Options: VMC

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 VMC1318Q23 0.05 0.00 0.00 0 0.05 136 0 5
24.00 VMC1318Q24 0.00 0.00 0.00 0 0.05 113 0 0
25.00 VMC1318Q25 0.40 0.00 0.00 0 0.05 125 0 11
26.00 VMC1318Q26 0.35 0.00 0.00 0 0.05 113 0 41
27.00 VMC1318Q27 0.40 0.00 0.00 0 0.05 113 0 21
28.00 VMC1318Q28 0.50 0.00 0.00 0 0.05 113 0 1
29.00 VMC1318Q29 0.05 0.00 0.00 0 0.05 113 0 30
30.00 VMC1318Q30 0.00 0.00 0.00 0 0.05 125 0 0
31.00 VMC1318Q31 0.79 0.00 0.00 0 0.05 113 0 20
32.00 VMC1318Q32 1.00 0.00 0.00 0 0.05 125 0 10
33.00 VMC1318Q33 1.15 0.00 0.00 0 0.05 125 0 10
34.00 VMC1318Q34 0.45 0.00 0.00 0 0.05 201 0 32
35.00 VMC1318Q35 0.00 0.00 0.00 0 0.05 113 0 0
36.00 VMC1318Q36 1.05 0.00 0.00 0 0.05 207 0 31
37.00 VMC1318Q37 0.10 0.00 0.00 0 0.05 191 0 15
38.00 VMC1318Q38 0.15 0.00 0.00 0 0.05 174 0 42
39.00 VMC1318Q39 0.25 0.00 0.00 0 0.05 190 0 24
40.00 VMC1318Q40 0.40 0.00 0.00 0 0.05 207 0 11
41.00 VMC1318Q41 0.30 0.00 0.00 0 0.05 68 0 13
42.00 VMC1318Q42 0.40 0.00 0.00 0 0.05 82 0 10
43.00 VMC1318Q43 0.15 0.00 0.00 0 0.05 54 0 123
44.00 VMC1318Q44 0.30 0.00 0.00 0 0.05 42 0 116
45.00 VMC1318Q45 0.05 0.00 0.00 0 0.05 58 0 151
46.00 VMC1318Q46 0.01 0.00 0.00 0 0.05 67 0 77
47.00 VMC1318Q47 0.30 0.00 0.00 0 0.05 67 0 56
48.00 VMC1318Q48 0.03 0.00 0.00 0 0.05 58 0 281
49.00 VMC1318Q49 0.05 0.00 0.00 0 0.05 53 0 76
50.00 VMC1318Q50 0.05 0.00 0.00 0 0.05 54 0 263
55.00 VMC1318Q55 0.05 0.00 0.00 0 0.05 212 0 326
60.00 VMC1318Q60 9.00 0.00 4.30 93 6.30 112 0 0
65.00 VMC1318Q65 0.00 0.00 7.70 115 12.30 99 0 0
70.00 VMC1318Q70 0.00 0.00 12.70 115 17.30 103 0 0
75.00 VMC1318Q75 0.00 0.00 17.70 32 22.30 33 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center