Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
VMC Feb 20 2010 22.50 28.30 -1.00 -3.41 28.30 28.30 19.30 20.60 32 202
VMC Feb 20 2010 25.00 24.80 0.40 1.64 24.80 24.80 16.80 18.10 22 206
VMC Feb 20 2010 30.00 21.10 -1.55 -6.84 21.10 21.10 11.90 13.10 11 212
VMC Feb 20 2010 35.00 15.80 -1.40 -8.14 15.80 15.80 7.30 7.80 41 280
VMC Feb 20 2010 40.00 2.85 -1.05 -26.92 2.90 2.75 2.85 3.10 59 211
VMC Feb 20 2010 45.00 0.30 -0.45 -60.00 0.50 0.26 0.25 0.35 1,783 812
VMC Feb 20 2010 50.00 0.10 -0.05 -33.33 0.15 0.10 0.05 0.05 146 2,118
VMC Feb 20 2010 55.00 0.05 0.02 66.67 0.05 0.05 0.05 0.05 1 1,979
VMC Feb 20 2010 60.00 0.01 -0.02 -66.67 0.01 0.01 0.05 0.05 1 2,709
VMC Feb 20 2010 65.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 2 582
VMC Feb 20 2010 70.00 0.60 — — 0.60 0.60 0.05 0.05 68 493
VMC Feb 20 2010 75.00 — — — — — 0.05 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
VMC Feb 20 2010 22.50 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 5 25
VMC Feb 20 2010 25.00 0.20 — — 0.20 0.20 0.05 0.05 10 14
VMC Feb 20 2010 30.00 0.50 0.21 72.41 0.50 0.50 0.05 0.05 10 428
VMC Feb 20 2010 35.00 0.05 -0.30 -85.71 0.05 0.05 0.05 0.10 4 226
VMC Feb 20 2010 40.00 0.40 — — 0.65 0.35 0.35 0.40 830 3,381
VMC Feb 20 2010 45.00 2.82 0.50 21.55 3.30 2.22 2.60 2.80 779 1,078
VMC Feb 20 2010 50.00 8.10 1.70 26.56 8.10 6.80 7.30 8.20 18 1,004
VMC Feb 20 2010 55.00 12.59 1.90 17.77 12.59 12.58 12.30 13.20 2 228
VMC Feb 20 2010 60.00 12.40 0.90 7.83 12.40 12.00 16.90 18.20 19 69
VMC Feb 20 2010 65.00 13.60 -0.30 -2.16 13.60 13.60 21.90 23.20 11 18
VMC Feb 20 2010 70.00 20.80 2.40 13.04 20.80 20.80 26.90 28.20 22 30
VMC Feb 20 2010 75.00 23.80 1.80 8.18 23.80 23.10 31.80 33.20 33 —
Return to Top