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 (2017-03-24)Premium Content

Vulcan Materials (VMC)
As of Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 170421C00060000 C 04/21/17 60.0 54.10 55.90
VMC 170421C00065000 C 04/21/17 65.0 47.90 51.60
VMC 170421C00070000 C 04/21/17 70.0 42.90 46.00
VMC 170421C00075000 C 04/21/17 75.0 38.10 41.00
VMC 170421C00080000 C 04/21/17 80.0 33.10 35.70
VMC 170421C00085000 C 04/21/17 85.0 28.20 31.00
VMC 170421C00090000 C 04/21/17 90.0 23.10 25.80
VMC 170421C00095000 C 04/21/17 95.0 18.30 21.30
VMC 170421C00100000 C 04/21/17 100.0 13.60 16.00
VMC 170421C00105000 C 04/21/17 105.0 10.70 11.20
VMC 170421C00110000 C 04/21/17 110.0 6.50 7.00
VMC 170421C00115000 C 04/21/17 115.0 3.30 3.70
VMC 170421C00120000 C 04/21/17 120.0 1.30 1.60
VMC 170421C00125000 C 04/21/17 125.0 0.40 0.55
VMC 170421C00130000 C 04/21/17 130.0 0.05 0.25
VMC 170421C00135000 C 04/21/17 135.0 0.00 0.20
VMC 170421C00140000 C 04/21/17 140.0 0.00 0.10
VMC 170421C00145000 C 04/21/17 145.0 0.00 0.10
VMC 170421C00150000 C 04/21/17 150.0 0.00 0.05
VMC 170421C00155000 C 04/21/17 155.0 0.00 0.05
VMC 170421C00160000 C 04/21/17 160.0 0.00 0.05
VMC 170421C00165000 C 04/21/17 165.0 0.00 0.05
VMC 170421C00170000 C 04/21/17 170.0 0.00 0.05
VMC 170421C00175000 C 04/21/17 175.0 0.00 0.05
VMC 170421C00180000 C 04/21/17 180.0 0.00 0.05
VMC 170421C00185000 C 04/21/17 185.0 0.00 0.30
VMC 170421P00060000 P 04/21/17 60.0 0.00 0.05
VMC 170421P00065000 P 04/21/17 65.0 0.00 0.05
VMC 170421P00070000 P 04/21/17 70.0 0.00 0.05
VMC 170421P00075000 P 04/21/17 75.0 0.00 0.05
VMC 170421P00080000 P 04/21/17 80.0 0.00 0.10
VMC 170421P00085000 P 04/21/17 85.0 0.00 0.15
VMC 170421P00090000 P 04/21/17 90.0 0.00 0.15
VMC 170421P00095000 P 04/21/17 95.0 0.05 0.25
VMC 170421P00100000 P 04/21/17 100.0 0.15 0.35
VMC 170421P00105000 P 04/21/17 105.0 0.50 0.65
VMC 170421P00110000 P 04/21/17 110.0 1.25 1.50
VMC 170421P00115000 P 04/21/17 115.0 2.90 3.30
VMC 170421P00120000 P 04/21/17 120.0 5.80 6.20
VMC 170421P00125000 P 04/21/17 125.0 9.80 10.30
VMC 170421P00130000 P 04/21/17 130.0 13.90 17.00
VMC 170421P00135000 P 04/21/17 135.0 18.60 20.60
VMC 170421P00140000 P 04/21/17 140.0 23.20 25.60
VMC 170421P00145000 P 04/21/17 145.0 28.20 30.60
VMC 170421P00150000 P 04/21/17 150.0 32.70 35.60
VMC 170421P00155000 P 04/21/17 155.0 38.10 40.60
VMC 170421P00160000 P 04/21/17 160.0 42.90 45.60
VMC 170421P00165000 P 04/21/17 165.0 47.90 50.60
VMC 170421P00170000 P 04/21/17 170.0 52.90 55.60
VMC 170421P00175000 P 04/21/17 175.0 57.90 60.60
VMC 170421P00180000 P 04/21/17 180.0 62.30 65.60
VMC 170421P00185000 P 04/21/17 185.0 67.30 70.60
VMC 170519C00055000 C 05/19/17 55.0 59.50 61.70
VMC 170519C00060000 C 05/19/17 60.0 54.50 57.80
VMC 170519C00065000 C 05/19/17 65.0 49.50 52.80
VMC 170519C00070000 C 05/19/17 70.0 44.50 48.00
VMC 170519C00075000 C 05/19/17 75.0 39.60 42.30
VMC 170519C00080000 C 05/19/17 80.0 34.60 38.00
VMC 170519C00085000 C 05/19/17 85.0 29.70 32.10
VMC 170519C00090000 C 05/19/17 90.0 24.90 26.40
VMC 170519C00095000 C 05/19/17 95.0 20.20 21.50
VMC 170519C00100000 C 05/19/17 100.0 16.30 16.70
VMC 170519C00105000 C 05/19/17 105.0 12.10 12.50
VMC 170519C00110000 C 05/19/17 110.0 8.40 8.80
VMC 170519C00115000 C 05/19/17 115.0 5.40 5.70
VMC 170519C00120000 C 05/19/17 120.0 3.10 3.40
VMC 170519C00125000 C 05/19/17 125.0 1.65 1.90
VMC 170519C00130000 C 05/19/17 130.0 0.80 1.05
VMC 170519C00135000 C 05/19/17 135.0 0.30 0.50
VMC 170519C00140000 C 05/19/17 140.0 0.10 0.25
VMC 170519C00145000 C 05/19/17 145.0 0.00 0.25
VMC 170519C00150000 C 05/19/17 150.0 0.00 0.15
VMC 170519C00155000 C 05/19/17 155.0 0.00 0.10
VMC 170519C00160000 C 05/19/17 160.0 0.00 0.15
VMC 170519C00165000 C 05/19/17 165.0 0.00 0.05
VMC 170519C00170000 C 05/19/17 170.0 0.00 0.05
VMC 170519C00175000 C 05/19/17 175.0 0.00 0.05
VMC 170519P00055000 P 05/19/17 55.0 0.00 0.05
VMC 170519P00060000 P 05/19/17 60.0 0.00 0.05
VMC 170519P00065000 P 05/19/17 65.0 0.00 0.10
VMC 170519P00070000 P 05/19/17 70.0 0.00 0.20
VMC 170519P00075000 P 05/19/17 75.0 0.00 0.25
VMC 170519P00080000 P 05/19/17 80.0 0.05 0.20
VMC 170519P00085000 P 05/19/17 85.0 0.15 0.30
VMC 170519P00090000 P 05/19/17 90.0 0.25 0.45
VMC 170519P00095000 P 05/19/17 95.0 0.45 0.65
VMC 170519P00100000 P 05/19/17 100.0 0.95 1.10
VMC 170519P00105000 P 05/19/17 105.0 1.70 1.90
VMC 170519P00110000 P 05/19/17 110.0 2.95 3.20
VMC 170519P00115000 P 05/19/17 115.0 4.80 5.20
VMC 170519P00120000 P 05/19/17 120.0 7.50 8.00
VMC 170519P00125000 P 05/19/17 125.0 11.00 11.50
VMC 170519P00130000 P 05/19/17 130.0 15.10 15.60
VMC 170519P00135000 P 05/19/17 135.0 19.50 21.20
VMC 170519P00140000 P 05/19/17 140.0 24.20 26.00
VMC 170519P00145000 P 05/19/17 145.0 29.00 32.10
VMC 170519P00150000 P 05/19/17 150.0 34.00 37.00
VMC 170519P00155000 P 05/19/17 155.0 39.00 42.10
VMC 170519P00160000 P 05/19/17 160.0 44.00 47.20
VMC 170519P00165000 P 05/19/17 165.0 49.00 52.10
VMC 170519P00170000 P 05/19/17 170.0 54.10 57.00
VMC 170519P00175000 P 05/19/17 175.0 59.10 61.40
VMC 170818C00060000 C 08/18/17 60.0 54.40 56.00
VMC 170818C00065000 C 08/18/17 65.0 49.50 51.10
VMC 170818C00070000 C 08/18/17 70.0 44.60 46.30
VMC 170818C00075000 C 08/18/17 75.0 39.80 41.40
VMC 170818C00080000 C 08/18/17 80.0 35.10 36.70
VMC 170818C00085000 C 08/18/17 85.0 30.30 32.10
VMC 170818C00090000 C 08/18/17 90.0 26.40 27.10
VMC 170818C00095000 C 08/18/17 95.0 22.30 22.80
VMC 170818C00100000 C 08/18/17 100.0 18.20 18.70
VMC 170818C00105000 C 08/18/17 105.0 14.50 15.00
VMC 170818C00110000 C 08/18/17 110.0 11.20 11.70
VMC 170818C00115000 C 08/18/17 115.0 8.40 8.80
VMC 170818C00120000 C 08/18/17 120.0 6.00 6.50
VMC 170818C00125000 C 08/18/17 125.0 4.20 4.60
VMC 170818C00130000 C 08/18/17 130.0 2.85 3.10
VMC 170818C00135000 C 08/18/17 135.0 1.85 2.15
VMC 170818C00140000 C 08/18/17 140.0 1.10 1.40
VMC 170818C00145000 C 08/18/17 145.0 0.65 0.95
VMC 170818C00150000 C 08/18/17 150.0 0.40 0.60
VMC 170818C00155000 C 08/18/17 155.0 0.15 0.40
VMC 170818C00160000 C 08/18/17 160.0 0.05 0.30
VMC 170818C00165000 C 08/18/17 165.0 0.00 0.25
VMC 170818C00170000 C 08/18/17 170.0 0.00 0.20
VMC 170818C00175000 C 08/18/17 175.0 0.00 0.25
VMC 170818C00180000 C 08/18/17 180.0 0.00 0.30
VMC 170818C00185000 C 08/18/17 185.0 0.00 0.25
VMC 170818P00060000 P 08/18/17 60.0 0.00 0.25
VMC 170818P00065000 P 08/18/17 65.0 0.10 0.30
VMC 170818P00070000 P 08/18/17 70.0 0.20 0.40
VMC 170818P00075000 P 08/18/17 75.0 0.30 0.55
VMC 170818P00080000 P 08/18/17 80.0 0.50 0.75
VMC 170818P00085000 P 08/18/17 85.0 0.80 1.05
VMC 170818P00090000 P 08/18/17 90.0 1.20 1.50
VMC 170818P00095000 P 08/18/17 95.0 1.85 2.10
VMC 170818P00100000 P 08/18/17 100.0 2.70 3.10
VMC 170818P00105000 P 08/18/17 105.0 3.90 4.30
VMC 170818P00110000 P 08/18/17 110.0 5.50 6.00
VMC 170818P00115000 P 08/18/17 115.0 7.70 8.10
VMC 170818P00120000 P 08/18/17 120.0 10.30 10.80
VMC 170818P00125000 P 08/18/17 125.0 13.50 13.90
VMC 170818P00130000 P 08/18/17 130.0 17.10 17.60
VMC 170818P00135000 P 08/18/17 135.0 21.10 21.70
VMC 170818P00140000 P 08/18/17 140.0 25.40 25.90
VMC 170818P00145000 P 08/18/17 145.0 29.60 31.10
VMC 170818P00150000 P 08/18/17 150.0 34.20 35.90
VMC 170818P00155000 P 08/18/17 155.0 39.00 40.70
VMC 170818P00160000 P 08/18/17 160.0 43.70 45.60
VMC 170818P00165000 P 08/18/17 165.0 48.90 50.60
VMC 170818P00170000 P 08/18/17 170.0 53.90 55.60
VMC 170818P00175000 P 08/18/17 175.0 58.90 60.60
VMC 170818P00180000 P 08/18/17 180.0 63.90 65.60
VMC 170818P00185000 P 08/18/17 185.0 69.10 70.60
VMC 171117C00075000 C 11/17/17 75.0 39.90 42.20
VMC 171117C00080000 C 11/17/17 80.0 35.40 37.70
VMC 171117C00085000 C 11/17/17 85.0 32.10 32.60
VMC 171117C00090000 C 11/17/17 90.0 27.80 28.40
VMC 171117C00095000 C 11/17/17 95.0 23.80 24.30
VMC 171117C00100000 C 11/17/17 100.0 20.00 20.60
VMC 171117C00105000 C 11/17/17 105.0 16.60 17.10
VMC 171117C00110000 C 11/17/17 110.0 13.50 14.00
VMC 171117C00115000 C 11/17/17 115.0 10.80 11.30
VMC 171117C00120000 C 11/17/17 120.0 8.40 9.00
VMC 171117C00125000 C 11/17/17 125.0 6.50 7.00
VMC 171117C00130000 C 11/17/17 130.0 4.90 5.40
VMC 171117C00135000 C 11/17/17 135.0 3.60 4.10
VMC 171117C00140000 C 11/17/17 140.0 2.60 3.10
VMC 171117C00145000 C 11/17/17 145.0 1.85 2.20
VMC 171117C00150000 C 11/17/17 150.0 1.25 1.60
VMC 171117C00155000 C 11/17/17 155.0 0.85 1.15
VMC 171117C00160000 C 11/17/17 160.0 0.55 0.85
VMC 171117C00165000 C 11/17/17 165.0 0.25 0.60
VMC 171117P00075000 P 11/17/17 75.0 0.75 1.05
VMC 171117P00080000 P 11/17/17 80.0 1.15 1.45
VMC 171117P00085000 P 11/17/17 85.0 1.65 1.95
VMC 171117P00090000 P 11/17/17 90.0 2.35 2.65
VMC 171117P00095000 P 11/17/17 95.0 3.30 3.60
VMC 171117P00100000 P 11/17/17 100.0 4.40 4.80
VMC 171117P00105000 P 11/17/17 105.0 5.90 6.30
VMC 171117P00110000 P 11/17/17 110.0 7.80 8.20
VMC 171117P00115000 P 11/17/17 115.0 10.00 10.50
VMC 171117P00120000 P 11/17/17 120.0 12.60 13.10
VMC 171117P00125000 P 11/17/17 125.0 15.50 16.10
VMC 171117P00130000 P 11/17/17 130.0 18.90 19.50
VMC 171117P00135000 P 11/17/17 135.0 22.60 23.20
VMC 171117P00140000 P 11/17/17 140.0 26.60 27.20
VMC 171117P00145000 P 11/17/17 145.0 30.80 31.60
VMC 171117P00150000 P 11/17/17 150.0 35.30 36.00
VMC 171117P00155000 P 11/17/17 155.0 39.80 41.40
VMC 171117P00160000 P 11/17/17 160.0 44.10 46.10
VMC 171117P00165000 P 11/17/17 165.0 49.30 50.80
VMC 180119C00060000 C 01/19/18 60.0 54.20 56.50
VMC 180119C00065000 C 01/19/18 65.0 49.20 51.90
VMC 180119C00070000 C 01/19/18 70.0 44.60 47.20
VMC 180119C00075000 C 01/19/18 75.0 40.00 42.60
VMC 180119C00080000 C 01/19/18 80.0 35.20 38.00
VMC 180119C00085000 C 01/19/18 85.0 32.60 33.30
VMC 180119C00090000 C 01/19/18 90.0 28.40 29.20
VMC 180119C00095000 C 01/19/18 95.0 24.60 25.30
VMC 180119C00100000 C 01/19/18 100.0 20.90 21.70
VMC 180119C00105000 C 01/19/18 105.0 17.60 18.40
VMC 180119C00110000 C 01/19/18 110.0 14.60 15.40
VMC 180119C00115000 C 01/19/18 115.0 12.00 12.70
VMC 180119C00120000 C 01/19/18 120.0 9.70 10.30
VMC 180119C00125000 C 01/19/18 125.0 7.70 8.30
VMC 180119C00130000 C 01/19/18 130.0 6.00 6.70
VMC 180119C00135000 C 01/19/18 135.0 4.60 5.30
VMC 180119C00140000 C 01/19/18 140.0 3.40 4.00
VMC 180119C00145000 C 01/19/18 145.0 2.55 3.10
VMC 180119C00150000 C 01/19/18 150.0 1.85 2.45
VMC 180119C00155000 C 01/19/18 155.0 1.25 1.75
VMC 180119C00160000 C 01/19/18 160.0 0.85 1.35
VMC 180119C00165000 C 01/19/18 165.0 0.60 1.00
VMC 180119C00170000 C 01/19/18 170.0 0.35 0.80
VMC 180119C00175000 C 01/19/18 175.0 0.25 0.60
VMC 180119C00180000 C 01/19/18 180.0 0.20 0.45
VMC 180119C00185000 C 01/19/18 185.0 0.05 0.40
VMC 180119C00190000 C 01/19/18 190.0 0.00 0.25
VMC 180119P00060000 P 01/19/18 60.0 0.25 0.65
VMC 180119P00065000 P 01/19/18 65.0 0.50 0.85
VMC 180119P00070000 P 01/19/18 70.0 0.70 1.10
VMC 180119P00075000 P 01/19/18 75.0 1.05 1.45
VMC 180119P00080000 P 01/19/18 80.0 1.60 1.90
VMC 180119P00085000 P 01/19/18 85.0 2.15 2.55
VMC 180119P00090000 P 01/19/18 90.0 3.00 3.40
VMC 180119P00095000 P 01/19/18 95.0 4.10 4.50
VMC 180119P00100000 P 01/19/18 100.0 5.40 5.80
VMC 180119P00105000 P 01/19/18 105.0 6.90 7.40
VMC 180119P00110000 P 01/19/18 110.0 8.90 9.40
VMC 180119P00115000 P 01/19/18 115.0 11.10 11.70
VMC 180119P00120000 P 01/19/18 120.0 13.60 14.30
VMC 180119P00125000 P 01/19/18 125.0 16.60 17.30
VMC 180119P00130000 P 01/19/18 130.0 19.90 20.60
VMC 180119P00135000 P 01/19/18 135.0 23.40 24.20
VMC 180119P00140000 P 01/19/18 140.0 27.30 28.10
VMC 180119P00145000 P 01/19/18 145.0 31.40 32.20
VMC 180119P00150000 P 01/19/18 150.0 35.70 36.50
VMC 180119P00155000 P 01/19/18 155.0 40.30 40.90
VMC 180119P00160000 P 01/19/18 160.0 44.60 46.50
VMC 180119P00165000 P 01/19/18 165.0 49.60 51.20
VMC 180119P00170000 P 01/19/18 170.0 54.50 55.90
VMC 180119P00175000 P 01/19/18 175.0 59.30 60.70
VMC 180119P00180000 P 01/19/18 180.0 63.90 65.60
VMC 180119P00185000 P 01/19/18 185.0 69.00 70.60
VMC 180119P00190000 P 01/19/18 190.0 74.00 75.60
VMC 190118C00060000 C 01/18/19 60.0 54.90 58.40
VMC 190118C00065000 C 01/18/19 65.0 50.70 54.10
VMC 190118C00070000 C 01/18/19 70.0 46.60 50.20
VMC 190118C00075000 C 01/18/19 75.0 43.70 45.40
VMC 190118C00080000 C 01/18/19 80.0 39.80 41.50
VMC 190118C00085000 C 01/18/19 85.0 36.10 37.90
VMC 190118C00090000 C 01/18/19 90.0 32.50 34.50
VMC 190118C00095000 C 01/18/19 95.0 29.20 31.10
VMC 190118C00100000 C 01/18/19 100.0 26.00 28.20
VMC 190118C00105000 C 01/18/19 105.0 23.10 24.90
VMC 190118C00110000 C 01/18/19 110.0 20.40 22.20
VMC 190118C00115000 C 01/18/19 115.0 18.00 19.50
VMC 190118C00120000 C 01/18/19 120.0 15.70 17.10
VMC 190118C00125000 C 01/18/19 125.0 13.70 15.00
VMC 190118C00130000 C 01/18/19 130.0 12.10 13.20
VMC 190118C00135000 C 01/18/19 135.0 10.10 11.60
VMC 190118C00140000 C 01/18/19 140.0 8.70 10.30
VMC 190118C00145000 C 01/18/19 145.0 7.40 9.00
VMC 190118C00150000 C 01/18/19 150.0 6.20 7.80
VMC 190118C00155000 C 01/18/19 155.0 5.30 6.80
VMC 190118C00160000 C 01/18/19 160.0 4.40 5.90
VMC 190118C00165000 C 01/18/19 165.0 3.50 5.00
VMC 190118C00170000 C 01/18/19 170.0 2.85 4.30
VMC 190118C00175000 C 01/18/19 175.0 2.40 3.70
VMC 190118C00180000 C 01/18/19 180.0 2.05 3.30
VMC 190118C00185000 C 01/18/19 185.0 1.80 2.85
VMC 190118C00190000 C 01/18/19 190.0 1.65 2.55
VMC 190118C00195000 C 01/18/19 195.0 1.15 2.15
VMC 190118C00200000 C 01/18/19 200.0 0.95 1.90
VMC 190118P00060000 P 01/18/19 60.0 1.45 2.45
VMC 190118P00065000 P 01/18/19 65.0 1.90 3.00
VMC 190118P00070000 P 01/18/19 70.0 2.45 3.70
VMC 190118P00075000 P 01/18/19 75.0 3.30 4.60
VMC 190118P00080000 P 01/18/19 80.0 4.20 5.40
VMC 190118P00085000 P 01/18/19 85.0 5.20 6.60
VMC 190118P00090000 P 01/18/19 90.0 6.80 8.00
VMC 190118P00095000 P 01/18/19 95.0 8.20 9.60
VMC 190118P00100000 P 01/18/19 100.0 10.10 11.50
VMC 190118P00105000 P 01/18/19 105.0 12.00 13.50
VMC 190118P00110000 P 01/18/19 110.0 14.30 15.70
VMC 190118P00115000 P 01/18/19 115.0 16.70 18.10
VMC 190118P00120000 P 01/18/19 120.0 19.30 20.70
VMC 190118P00125000 P 01/18/19 125.0 21.90 23.60
VMC 190118P00130000 P 01/18/19 130.0 25.00 26.70
VMC 190118P00135000 P 01/18/19 135.0 28.20 29.80
VMC 190118P00140000 P 01/18/19 140.0 31.80 33.40
VMC 190118P00145000 P 01/18/19 145.0 35.30 37.00
VMC 190118P00150000 P 01/18/19 150.0 39.10 40.80
VMC 190118P00155000 P 01/18/19 155.0 42.70 44.70
VMC 190118P00160000 P 01/18/19 160.0 46.90 48.80
VMC 190118P00165000 P 01/18/19 165.0 51.20 53.00
VMC 190118P00170000 P 01/18/19 170.0 55.50 57.30
VMC 190118P00175000 P 01/18/19 175.0 60.00 61.70
VMC 190118P00180000 P 01/18/19 180.0 64.80 66.30
VMC 190118P00185000 P 01/18/19 185.0 69.50 71.90
VMC 190118P00190000 P 01/18/19 190.0 74.30 77.40
VMC 190118P00195000 P 01/18/19 195.0 79.10 81.30
VMC 190118P00200000 P 01/18/19 200.0 84.00 86.20

OPRA data is delayed 15 minutes.