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 (2016-03-25)Premium Content

Vulcan Materials (VMC)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 160520C00045000 C 05/20/16 45.0 61.90 65.70
VMC 160520C00047500 C 05/20/16 47.5 59.90 63.30
VMC 160520C00050000 C 05/20/16 50.0 56.70 60.70
VMC 160520C00055000 C 05/20/16 55.0 52.40 55.80
VMC 160520C00060000 C 05/20/16 60.0 46.90 50.90
VMC 160520C00065000 C 05/20/16 65.0 42.40 45.80
VMC 160520C00070000 C 05/20/16 70.0 37.40 40.70
VMC 160520C00075000 C 05/20/16 75.0 32.00 35.70
VMC 160520C00077500 C 05/20/16 77.5 29.90 33.30
VMC 160520C00080000 C 05/20/16 80.0 27.20 30.30
VMC 160520C00082500 C 05/20/16 82.5 25.10 27.90
VMC 160520C00085000 C 05/20/16 85.0 22.10 25.30
VMC 160520C00087500 C 05/20/16 87.5 21.00 22.70
VMC 160520C00090000 C 05/20/16 90.0 17.60 20.10
VMC 160520C00092500 C 05/20/16 92.5 15.10 17.70
VMC 160520C00095000 C 05/20/16 95.0 13.90 14.90
VMC 160520C00097500 C 05/20/16 97.5 11.90 12.30
VMC 160520C00100000 C 05/20/16 100.0 9.50 10.00
VMC 160520C00105000 C 05/20/16 105.0 5.60 5.90
VMC 160520C00110000 C 05/20/16 110.0 2.70 2.95
VMC 160520C00115000 C 05/20/16 115.0 0.95 1.20
VMC 160520C00120000 C 05/20/16 120.0 0.25 0.40
VMC 160520C00125000 C 05/20/16 125.0 0.00 0.25
VMC 160520C00130000 C 05/20/16 130.0 0.00 0.30
VMC 160520C00135000 C 05/20/16 135.0 0.00 0.25
VMC 160520C00140000 C 05/20/16 140.0 0.00 0.15
VMC 160520C00145000 C 05/20/16 145.0 0.00 0.10
VMC 160520C00150000 C 05/20/16 150.0 0.00 0.10
VMC 160520P00045000 P 05/20/16 45.0 0.00 0.10
VMC 160520P00047500 P 05/20/16 47.5 0.00 0.10
VMC 160520P00050000 P 05/20/16 50.0 0.00 0.20
VMC 160520P00055000 P 05/20/16 55.0 0.00 0.10
VMC 160520P00060000 P 05/20/16 60.0 0.00 0.10
VMC 160520P00065000 P 05/20/16 65.0 0.00 0.10
VMC 160520P00070000 P 05/20/16 70.0 0.00 0.10
VMC 160520P00075000 P 05/20/16 75.0 0.00 0.15
VMC 160520P00077500 P 05/20/16 77.5 0.00 0.20
VMC 160520P00080000 P 05/20/16 80.0 0.00 0.30
VMC 160520P00082500 P 05/20/16 82.5 0.00 0.25
VMC 160520P00085000 P 05/20/16 85.0 0.00 0.25
VMC 160520P00087500 P 05/20/16 87.5 0.05 0.25
VMC 160520P00090000 P 05/20/16 90.0 0.05 0.25
VMC 160520P00092500 P 05/20/16 92.5 0.10 0.30
VMC 160520P00095000 P 05/20/16 95.0 0.25 0.35
VMC 160520P00097500 P 05/20/16 97.5 0.40 0.55
VMC 160520P00100000 P 05/20/16 100.0 0.70 0.80
VMC 160520P00105000 P 05/20/16 105.0 1.70 1.85
VMC 160520P00110000 P 05/20/16 110.0 3.70 3.90
VMC 160520P00115000 P 05/20/16 115.0 6.80 7.30
VMC 160520P00120000 P 05/20/16 120.0 10.80 12.10
VMC 160520P00125000 P 05/20/16 125.0 14.90 17.80
VMC 160520P00130000 P 05/20/16 130.0 19.70 23.00
VMC 160520P00135000 P 05/20/16 135.0 25.20 28.00
VMC 160520P00140000 P 05/20/16 140.0 29.60 33.10
VMC 160520P00145000 P 05/20/16 145.0 33.90 37.60
VMC 160520P00150000 P 05/20/16 150.0 39.50 42.60
VMC 160617C00055000 C 06/17/16 55.0 52.50 55.70
VMC 160617C00060000 C 06/17/16 60.0 47.40 50.90
VMC 160617C00065000 C 06/17/16 65.0 42.50 45.80
VMC 160617C00070000 C 06/17/16 70.0 37.50 40.60
VMC 160617C00075000 C 06/17/16 75.0 32.50 35.60
VMC 160617C00080000 C 06/17/16 80.0 27.40 30.70
VMC 160617C00085000 C 06/17/16 85.0 23.60 25.70
VMC 160617C00090000 C 06/17/16 90.0 18.80 20.00
VMC 160617C00095000 C 06/17/16 95.0 13.10 15.30
VMC 160617C00097500 C 06/17/16 97.5 11.40 13.20
VMC 160617C00100000 C 06/17/16 100.0 9.70 10.90
VMC 160617C00105000 C 06/17/16 105.0 6.40 6.90
VMC 160617C00110000 C 06/17/16 110.0 3.50 3.90
VMC 160617C00115000 C 06/17/16 115.0 1.75 2.15
VMC 160617C00120000 C 06/17/16 120.0 0.50 1.00
VMC 160617C00125000 C 06/17/16 125.0 0.10 0.55
VMC 160617C00130000 C 06/17/16 130.0 0.00 0.25
VMC 160617C00135000 C 06/17/16 135.0 0.00 0.30
VMC 160617C00140000 C 06/17/16 140.0 0.00 0.25
VMC 160617C00145000 C 06/17/16 145.0 0.00 0.25
VMC 160617C00150000 C 06/17/16 150.0 0.00 0.20
VMC 160617C00155000 C 06/17/16 155.0 0.00 0.15
VMC 160617C00160000 C 06/17/16 160.0 0.00 0.10
VMC 160617P00055000 P 06/17/16 55.0 0.00 0.10
VMC 160617P00060000 P 06/17/16 60.0 0.00 0.15
VMC 160617P00065000 P 06/17/16 65.0 0.00 0.15
VMC 160617P00070000 P 06/17/16 70.0 0.00 0.30
VMC 160617P00075000 P 06/17/16 75.0 0.00 0.25
VMC 160617P00080000 P 06/17/16 80.0 0.00 0.40
VMC 160617P00085000 P 06/17/16 85.0 0.10 0.55
VMC 160617P00090000 P 06/17/16 90.0 0.30 0.75
VMC 160617P00095000 P 06/17/16 95.0 0.60 1.20
VMC 160617P00097500 P 06/17/16 97.5 0.85 1.20
VMC 160617P00100000 P 06/17/16 100.0 1.30 1.60
VMC 160617P00105000 P 06/17/16 105.0 2.60 2.90
VMC 160617P00110000 P 06/17/16 110.0 4.70 5.20
VMC 160617P00115000 P 06/17/16 115.0 7.80 8.30
VMC 160617P00120000 P 06/17/16 120.0 11.20 13.50
VMC 160617P00125000 P 06/17/16 125.0 15.80 17.00
VMC 160617P00130000 P 06/17/16 130.0 20.20 23.20
VMC 160617P00135000 P 06/17/16 135.0 24.90 27.80
VMC 160617P00140000 P 06/17/16 140.0 29.70 32.80
VMC 160617P00145000 P 06/17/16 145.0 34.40 37.80
VMC 160617P00150000 P 06/17/16 150.0 39.10 42.80
VMC 160617P00155000 P 06/17/16 155.0 44.10 47.80
VMC 160617P00160000 P 06/17/16 160.0 49.80 52.80
VMC 160819C00045000 C 08/19/16 45.0 62.40 65.60
VMC 160819C00047500 C 08/19/16 47.5 59.90 63.50
VMC 160819C00050000 C 08/19/16 50.0 57.40 60.80
VMC 160819C00055000 C 08/19/16 55.0 52.40 55.80
VMC 160819C00060000 C 08/19/16 60.0 47.30 50.60
VMC 160819C00065000 C 08/19/16 65.0 42.50 45.50
VMC 160819C00070000 C 08/19/16 70.0 37.60 40.70
VMC 160819C00075000 C 08/19/16 75.0 33.50 36.40
VMC 160819C00077500 C 08/19/16 77.5 31.10 33.20
VMC 160819C00080000 C 08/19/16 80.0 27.80 30.20
VMC 160819C00082500 C 08/19/16 82.5 25.60 28.10
VMC 160819C00085000 C 08/19/16 85.0 23.80 25.60
VMC 160819C00087500 C 08/19/16 87.5 22.20 22.70
VMC 160819C00090000 C 08/19/16 90.0 20.00 20.50
VMC 160819C00092500 C 08/19/16 92.5 17.90 18.30
VMC 160819C00095000 C 08/19/16 95.0 15.70 16.30
VMC 160819C00097500 C 08/19/16 97.5 13.80 14.30
VMC 160819C00100000 C 08/19/16 100.0 11.90 12.50
VMC 160819C00105000 C 08/19/16 105.0 8.50 9.20
VMC 160819C00110000 C 08/19/16 110.0 5.80 6.40
VMC 160819C00115000 C 08/19/16 115.0 3.60 4.20
VMC 160819C00120000 C 08/19/16 120.0 2.10 2.60
VMC 160819C00125000 C 08/19/16 125.0 1.15 1.50
VMC 160819C00130000 C 08/19/16 130.0 0.55 0.85
VMC 160819C00135000 C 08/19/16 135.0 0.20 0.45
VMC 160819C00140000 C 08/19/16 140.0 0.00 0.25
VMC 160819P00045000 P 08/19/16 45.0 0.00 0.15
VMC 160819P00047500 P 08/19/16 47.5 0.00 0.20
VMC 160819P00050000 P 08/19/16 50.0 0.00 0.20
VMC 160819P00055000 P 08/19/16 55.0 0.00 0.40
VMC 160819P00060000 P 08/19/16 60.0 0.00 0.25
VMC 160819P00065000 P 08/19/16 65.0 0.05 0.25
VMC 160819P00070000 P 08/19/16 70.0 0.10 0.35
VMC 160819P00075000 P 08/19/16 75.0 0.30 0.45
VMC 160819P00077500 P 08/19/16 77.5 0.35 0.55
VMC 160819P00080000 P 08/19/16 80.0 0.45 0.65
VMC 160819P00082500 P 08/19/16 82.5 0.60 0.80
VMC 160819P00085000 P 08/19/16 85.0 0.70 0.95
VMC 160819P00087500 P 08/19/16 87.5 0.90 1.15
VMC 160819P00090000 P 08/19/16 90.0 1.20 1.45
VMC 160819P00092500 P 08/19/16 92.5 1.55 1.80
VMC 160819P00095000 P 08/19/16 95.0 1.90 2.30
VMC 160819P00097500 P 08/19/16 97.5 2.45 2.70
VMC 160819P00100000 P 08/19/16 100.0 3.00 3.50
VMC 160819P00105000 P 08/19/16 105.0 4.60 5.20
VMC 160819P00110000 P 08/19/16 110.0 6.80 7.40
VMC 160819P00115000 P 08/19/16 115.0 9.70 10.30
VMC 160819P00120000 P 08/19/16 120.0 13.10 13.70
VMC 160819P00125000 P 08/19/16 125.0 17.10 17.60
VMC 160819P00130000 P 08/19/16 130.0 21.30 22.10
VMC 160819P00135000 P 08/19/16 135.0 25.70 27.40
VMC 160819P00140000 P 08/19/16 140.0 30.00 32.20
VMC 161118C00055000 C 11/18/16 55.0 53.20 55.50
VMC 161118C00060000 C 11/18/16 60.0 47.80 50.80
VMC 161118C00065000 C 11/18/16 65.0 42.30 45.80
VMC 161118C00070000 C 11/18/16 70.0 38.40 40.90
VMC 161118C00075000 C 11/18/16 75.0 33.50 36.00
VMC 161118C00080000 C 11/18/16 80.0 28.20 31.70
VMC 161118C00085000 C 11/18/16 85.0 23.90 27.30
VMC 161118C00090000 C 11/18/16 90.0 20.00 22.20
VMC 161118C00095000 C 11/18/16 95.0 16.10 18.30
VMC 161118C00097500 C 11/18/16 97.5 15.10 16.30
VMC 161118C00100000 C 11/18/16 100.0 13.30 14.50
VMC 161118C00105000 C 11/18/16 105.0 10.00 10.90
VMC 161118C00110000 C 11/18/16 110.0 7.20 8.20
VMC 161118C00115000 C 11/18/16 115.0 5.00 6.00
VMC 161118C00120000 C 11/18/16 120.0 3.30 4.30
VMC 161118C00125000 C 11/18/16 125.0 2.10 2.95
VMC 161118C00130000 C 11/18/16 130.0 1.30 2.30
VMC 161118C00135000 C 11/18/16 135.0 0.65 1.75
VMC 161118C00140000 C 11/18/16 140.0 0.50 1.00
VMC 161118C00145000 C 11/18/16 145.0 0.15 1.05
VMC 161118C00150000 C 11/18/16 150.0 0.10 0.65
VMC 161118C00155000 C 11/18/16 155.0 0.00 0.50
VMC 161118P00055000 P 11/18/16 55.0 0.05 0.65
VMC 161118P00060000 P 11/18/16 60.0 0.15 0.50
VMC 161118P00065000 P 11/18/16 65.0 0.20 1.00
VMC 161118P00070000 P 11/18/16 70.0 0.40 1.00
VMC 161118P00075000 P 11/18/16 75.0 0.65 1.30
VMC 161118P00080000 P 11/18/16 80.0 1.05 1.95
VMC 161118P00085000 P 11/18/16 85.0 1.60 2.55
VMC 161118P00090000 P 11/18/16 90.0 2.40 3.20
VMC 161118P00095000 P 11/18/16 95.0 3.40 3.90
VMC 161118P00097500 P 11/18/16 97.5 4.10 4.50
VMC 161118P00100000 P 11/18/16 100.0 4.70 5.30
VMC 161118P00105000 P 11/18/16 105.0 6.70 7.10
VMC 161118P00110000 P 11/18/16 110.0 8.60 9.70
VMC 161118P00115000 P 11/18/16 115.0 11.40 12.40
VMC 161118P00120000 P 11/18/16 120.0 14.90 15.70
VMC 161118P00125000 P 11/18/16 125.0 18.40 20.70
VMC 161118P00130000 P 11/18/16 130.0 22.50 24.80
VMC 161118P00135000 P 11/18/16 135.0 25.90 28.30
VMC 161118P00140000 P 11/18/16 140.0 30.70 32.60
VMC 161118P00145000 P 11/18/16 145.0 35.40 38.20
VMC 161118P00150000 P 11/18/16 150.0 40.30 42.90
VMC 161118P00155000 P 11/18/16 155.0 44.70 47.60
VMC 170120C00030000 C 01/20/17 30.0 77.30 80.70
VMC 170120C00032500 C 01/20/17 32.5 74.10 78.50
VMC 170120C00035000 C 01/20/17 35.0 71.60 76.20
VMC 170120C00037500 C 01/20/17 37.5 69.30 72.90
VMC 170120C00040000 C 01/20/17 40.0 66.80 71.10
VMC 170120C00042500 C 01/20/17 42.5 64.30 68.80
VMC 170120C00045000 C 01/20/17 45.0 61.80 65.60
VMC 170120C00047500 C 01/20/17 47.5 59.40 63.10
VMC 170120C00050000 C 01/20/17 50.0 57.00 61.10
VMC 170120C00052500 C 01/20/17 52.5 54.60 58.80
VMC 170120C00055000 C 01/20/17 55.0 52.30 55.70
VMC 170120C00057500 C 01/20/17 57.5 50.30 53.00
VMC 170120C00060000 C 01/20/17 60.0 47.70 50.60
VMC 170120C00062500 C 01/20/17 62.5 44.90 48.50
VMC 170120C00065000 C 01/20/17 65.0 43.20 46.00
VMC 170120C00067500 C 01/20/17 67.5 40.00 43.60
VMC 170120C00070000 C 01/20/17 70.0 37.90 40.70
VMC 170120C00072500 C 01/20/17 72.5 35.90 38.40
VMC 170120C00075000 C 01/20/17 75.0 33.40 36.80
VMC 170120C00077500 C 01/20/17 77.5 31.50 33.90
VMC 170120C00080000 C 01/20/17 80.0 30.40 30.90
VMC 170120C00082500 C 01/20/17 82.5 28.30 28.80
VMC 170120C00085000 C 01/20/17 85.0 26.20 26.70
VMC 170120C00087500 C 01/20/17 87.5 24.10 24.60
VMC 170120C00090000 C 01/20/17 90.0 22.10 22.70
VMC 170120C00092500 C 01/20/17 92.5 20.20 20.80
VMC 170120C00095000 C 01/20/17 95.0 18.40 19.00
VMC 170120C00097500 C 01/20/17 97.5 16.70 17.20
VMC 170120C00100000 C 01/20/17 100.0 15.00 15.60
VMC 170120C00105000 C 01/20/17 105.0 12.00 12.50
VMC 170120C00110000 C 01/20/17 110.0 9.30 9.80
VMC 170120C00115000 C 01/20/17 115.0 7.00 7.50
VMC 170120C00120000 C 01/20/17 120.0 5.20 5.60
VMC 170120C00125000 C 01/20/17 125.0 3.50 4.20
VMC 170120C00130000 C 01/20/17 130.0 2.65 3.00
VMC 170120C00135000 C 01/20/17 135.0 1.75 2.25
VMC 170120C00140000 C 01/20/17 140.0 1.10 1.50
VMC 170120C00145000 C 01/20/17 145.0 0.65 1.05
VMC 170120C00150000 C 01/20/17 150.0 0.35 0.75
VMC 170120C00155000 C 01/20/17 155.0 0.05 0.65
VMC 170120P00030000 P 01/20/17 30.0 0.00 0.20
VMC 170120P00032500 P 01/20/17 32.5 0.00 0.25
VMC 170120P00035000 P 01/20/17 35.0 0.00 0.35
VMC 170120P00037500 P 01/20/17 37.5 0.00 0.45
VMC 170120P00040000 P 01/20/17 40.0 0.00 0.55
VMC 170120P00042500 P 01/20/17 42.5 0.00 0.75
VMC 170120P00045000 P 01/20/17 45.0 0.00 0.30
VMC 170120P00047500 P 01/20/17 47.5 0.10 0.35
VMC 170120P00050000 P 01/20/17 50.0 0.15 0.40
VMC 170120P00052500 P 01/20/17 52.5 0.20 0.45
VMC 170120P00055000 P 01/20/17 55.0 0.25 0.50
VMC 170120P00057500 P 01/20/17 57.5 0.25 0.60
VMC 170120P00060000 P 01/20/17 60.0 0.40 0.65
VMC 170120P00062500 P 01/20/17 62.5 0.45 0.75
VMC 170120P00065000 P 01/20/17 65.0 0.50 0.85
VMC 170120P00067500 P 01/20/17 67.5 0.65 1.00
VMC 170120P00070000 P 01/20/17 70.0 0.85 1.15
VMC 170120P00072500 P 01/20/17 72.5 1.05 1.30
VMC 170120P00075000 P 01/20/17 75.0 1.20 1.50
VMC 170120P00077500 P 01/20/17 77.5 1.40 1.75
VMC 170120P00080000 P 01/20/17 80.0 1.70 2.05
VMC 170120P00082500 P 01/20/17 82.5 2.05 2.35
VMC 170120P00085000 P 01/20/17 85.0 2.45 2.75
VMC 170120P00087500 P 01/20/17 87.5 2.90 3.20
VMC 170120P00090000 P 01/20/17 90.0 3.40 3.70
VMC 170120P00092500 P 01/20/17 92.5 4.00 4.30
VMC 170120P00095000 P 01/20/17 95.0 4.60 5.00
VMC 170120P00097500 P 01/20/17 97.5 5.30 5.70
VMC 170120P00100000 P 01/20/17 100.0 6.20 6.50
VMC 170120P00105000 P 01/20/17 105.0 8.10 8.30
VMC 170120P00110000 P 01/20/17 110.0 10.40 10.90
VMC 170120P00115000 P 01/20/17 115.0 13.10 13.60
VMC 170120P00120000 P 01/20/17 120.0 16.30 16.80
VMC 170120P00125000 P 01/20/17 125.0 19.80 20.30
VMC 170120P00130000 P 01/20/17 130.0 23.60 24.10
VMC 170120P00135000 P 01/20/17 135.0 27.70 28.30
VMC 170120P00140000 P 01/20/17 140.0 32.00 32.70
VMC 170120P00145000 P 01/20/17 145.0 35.70 37.70
VMC 170120P00150000 P 01/20/17 150.0 40.50 43.80
VMC 170120P00155000 P 01/20/17 155.0 45.10 48.00

OPRA data is delayed 15 minutes.