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 (2017-06-23)Premium Content

Vulcan Materials (VMC)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 170915C00080000 C 09/15/17 80.0 33.70 34.50
VMC 170915C00085000 C 09/15/17 85.0 28.70 30.20
VMC 170915C00090000 C 09/15/17 90.0 22.40 25.20
VMC 170915C00095000 C 09/15/17 95.0 17.70 19.70
VMC 170915C00100000 C 09/15/17 100.0 13.90 14.50
VMC 170915C00105000 C 09/15/17 105.0 9.10 9.90
VMC 170915C00110000 C 09/15/17 110.0 5.40 5.80
VMC 170915C00115000 C 09/15/17 115.0 2.50 2.80
VMC 170915C00120000 C 09/15/17 120.0 0.85 1.15
VMC 170915C00125000 C 09/15/17 125.0 0.20 0.40
VMC 170915C00130000 C 09/15/17 130.0 0.05 0.15
VMC 170915C00135000 C 09/15/17 135.0 0.00 0.10
VMC 170915C00140000 C 09/15/17 140.0 0.00 0.05
VMC 170915C00145000 C 09/15/17 145.0 0.00 0.05
VMC 170915C00150000 C 09/15/17 150.0 0.00 0.05
VMC 170915C00155000 C 09/15/17 155.0 0.00 0.05
VMC 170915C00160000 C 09/15/17 160.0 0.00 0.05
VMC 170915C00165000 C 09/15/17 165.0 0.00 0.05
VMC 170915C00170000 C 09/15/17 170.0 0.00 0.05
VMC 170915P00080000 P 09/15/17 80.0 0.00 0.05
VMC 170915P00085000 P 09/15/17 85.0 0.00 0.10
VMC 170915P00090000 P 09/15/17 90.0 0.00 0.10
VMC 170915P00095000 P 09/15/17 95.0 0.05 0.20
VMC 170915P00100000 P 09/15/17 100.0 0.20 0.35
VMC 170915P00105000 P 09/15/17 105.0 0.55 0.75
VMC 170915P00110000 P 09/15/17 110.0 1.55 1.80
VMC 170915P00115000 P 09/15/17 115.0 3.60 4.00
VMC 170915P00120000 P 09/15/17 120.0 6.90 7.30
VMC 170915P00125000 P 09/15/17 125.0 11.00 11.70
VMC 170915P00130000 P 09/15/17 130.0 16.00 16.70
VMC 170915P00135000 P 09/15/17 135.0 20.70 21.60
VMC 170915P00140000 P 09/15/17 140.0 25.70 27.00
VMC 170915P00145000 P 09/15/17 145.0 30.80 31.50
VMC 170915P00150000 P 09/15/17 150.0 35.80 37.20
VMC 170915P00155000 P 09/15/17 155.0 39.30 43.30
VMC 170915P00160000 P 09/15/17 160.0 44.40 48.30
VMC 170915P00165000 P 09/15/17 165.0 49.20 53.30
VMC 170915P00170000 P 09/15/17 170.0 55.50 56.70
VMC 171117C00055000 C 11/17/17 55.0 58.30 60.10
VMC 171117C00060000 C 11/17/17 60.0 52.50 56.40
VMC 171117C00065000 C 11/17/17 65.0 47.50 50.80
VMC 171117C00070000 C 11/17/17 70.0 42.90 45.40
VMC 171117C00075000 C 11/17/17 75.0 38.50 40.30
VMC 171117C00080000 C 11/17/17 80.0 33.80 35.40
VMC 171117C00085000 C 11/17/17 85.0 29.10 30.30
VMC 171117C00090000 C 11/17/17 90.0 24.40 25.70
VMC 171117C00095000 C 11/17/17 95.0 20.00 20.70
VMC 171117C00100000 C 11/17/17 100.0 15.50 16.20
VMC 171117C00105000 C 11/17/17 105.0 12.00 12.40
VMC 171117C00110000 C 11/17/17 110.0 8.30 9.00
VMC 171117C00115000 C 11/17/17 115.0 5.90 6.20
VMC 171117C00120000 C 11/17/17 120.0 3.70 4.10
VMC 171117C00125000 C 11/17/17 125.0 2.30 2.55
VMC 171117C00130000 C 11/17/17 130.0 1.30 1.50
VMC 171117C00135000 C 11/17/17 135.0 0.70 0.95
VMC 171117C00140000 C 11/17/17 140.0 0.35 0.55
VMC 171117C00145000 C 11/17/17 145.0 0.15 0.30
VMC 171117C00150000 C 11/17/17 150.0 0.10 0.25
VMC 171117C00155000 C 11/17/17 155.0 0.00 0.15
VMC 171117C00160000 C 11/17/17 160.0 0.00 0.15
VMC 171117C00165000 C 11/17/17 165.0 0.00 0.15
VMC 171117C00170000 C 11/17/17 170.0 0.00 0.10
VMC 171117C00175000 C 11/17/17 175.0 0.00 0.10
VMC 171117P00055000 P 11/17/17 55.0 0.00 0.10
VMC 171117P00060000 P 11/17/17 60.0 0.00 0.15
VMC 171117P00065000 P 11/17/17 65.0 0.00 0.15
VMC 171117P00070000 P 11/17/17 70.0 0.00 0.20
VMC 171117P00075000 P 11/17/17 75.0 0.10 0.25
VMC 171117P00080000 P 11/17/17 80.0 0.20 0.35
VMC 171117P00085000 P 11/17/17 85.0 0.35 0.55
VMC 171117P00090000 P 11/17/17 90.0 0.60 0.85
VMC 171117P00095000 P 11/17/17 95.0 1.05 1.25
VMC 171117P00100000 P 11/17/17 100.0 1.75 2.00
VMC 171117P00105000 P 11/17/17 105.0 2.85 3.20
VMC 171117P00110000 P 11/17/17 110.0 4.40 4.80
VMC 171117P00115000 P 11/17/17 115.0 6.60 7.00
VMC 171117P00120000 P 11/17/17 120.0 9.50 9.90
VMC 171117P00125000 P 11/17/17 125.0 13.00 13.40
VMC 171117P00130000 P 11/17/17 130.0 17.00 17.70
VMC 171117P00135000 P 11/17/17 135.0 21.40 22.20
VMC 171117P00140000 P 11/17/17 140.0 26.00 26.80
VMC 171117P00145000 P 11/17/17 145.0 31.00 31.60
VMC 171117P00150000 P 11/17/17 150.0 35.50 37.20
VMC 171117P00155000 P 11/17/17 155.0 39.10 43.40
VMC 171117P00160000 P 11/17/17 160.0 44.50 48.40
VMC 171117P00165000 P 11/17/17 165.0 48.90 52.80
VMC 171117P00170000 P 11/17/17 170.0 54.00 58.20
VMC 171117P00175000 P 11/17/17 175.0 60.10 62.10
VMC 180119C00055000 C 01/19/18 55.0 58.10 60.20
VMC 180119C00060000 C 01/19/18 60.0 51.80 55.70
VMC 180119C00065000 C 01/19/18 65.0 47.50 51.40
VMC 180119C00070000 C 01/19/18 70.0 42.60 46.40
VMC 180119C00075000 C 01/19/18 75.0 37.90 41.10
VMC 180119C00080000 C 01/19/18 80.0 33.80 35.60
VMC 180119C00085000 C 01/19/18 85.0 29.60 30.90
VMC 180119C00090000 C 01/19/18 90.0 25.10 26.00
VMC 180119C00095000 C 01/19/18 95.0 20.70 21.70
VMC 180119C00100000 C 01/19/18 100.0 16.90 17.70
VMC 180119C00105000 C 01/19/18 105.0 13.30 13.90
VMC 180119C00110000 C 01/19/18 110.0 10.00 10.60
VMC 180119C00115000 C 01/19/18 115.0 7.40 7.80
VMC 180119C00120000 C 01/19/18 120.0 5.30 5.80
VMC 180119C00125000 C 01/19/18 125.0 3.60 4.00
VMC 180119C00130000 C 01/19/18 130.0 2.20 2.75
VMC 180119C00135000 C 01/19/18 135.0 1.50 1.75
VMC 180119C00140000 C 01/19/18 140.0 0.85 1.15
VMC 180119C00145000 C 01/19/18 145.0 0.55 0.75
VMC 180119C00150000 C 01/19/18 150.0 0.30 0.50
VMC 180119C00155000 C 01/19/18 155.0 0.15 0.40
VMC 180119C00160000 C 01/19/18 160.0 0.10 0.25
VMC 180119C00165000 C 01/19/18 165.0 0.05 0.20
VMC 180119C00170000 C 01/19/18 170.0 0.00 0.20
VMC 180119C00175000 C 01/19/18 175.0 0.00 0.15
VMC 180119C00180000 C 01/19/18 180.0 0.00 0.15
VMC 180119C00185000 C 01/19/18 185.0 0.00 0.10
VMC 180119C00190000 C 01/19/18 190.0 0.00 0.10
VMC 180119P00055000 P 01/19/18 55.0 0.00 0.15
VMC 180119P00060000 P 01/19/18 60.0 0.00 0.20
VMC 180119P00065000 P 01/19/18 65.0 0.10 0.25
VMC 180119P00070000 P 01/19/18 70.0 0.20 0.35
VMC 180119P00075000 P 01/19/18 75.0 0.30 0.50
VMC 180119P00080000 P 01/19/18 80.0 0.50 0.75
VMC 180119P00085000 P 01/19/18 85.0 0.80 1.05
VMC 180119P00090000 P 01/19/18 90.0 1.25 1.45
VMC 180119P00095000 P 01/19/18 95.0 1.95 2.15
VMC 180119P00100000 P 01/19/18 100.0 2.70 3.20
VMC 180119P00105000 P 01/19/18 105.0 4.20 4.60
VMC 180119P00110000 P 01/19/18 110.0 5.90 6.30
VMC 180119P00115000 P 01/19/18 115.0 8.10 8.60
VMC 180119P00120000 P 01/19/18 120.0 11.00 11.40
VMC 180119P00125000 P 01/19/18 125.0 14.10 14.90
VMC 180119P00130000 P 01/19/18 130.0 17.80 18.70
VMC 180119P00135000 P 01/19/18 135.0 22.00 22.90
VMC 180119P00140000 P 01/19/18 140.0 26.40 27.30
VMC 180119P00145000 P 01/19/18 145.0 30.80 31.90
VMC 180119P00150000 P 01/19/18 150.0 34.60 37.60
VMC 180119P00155000 P 01/19/18 155.0 40.30 42.10
VMC 180119P00160000 P 01/19/18 160.0 44.10 48.40
VMC 180119P00165000 P 01/19/18 165.0 49.50 53.30
VMC 180119P00170000 P 01/19/18 170.0 53.90 57.90
VMC 180119P00175000 P 01/19/18 175.0 60.20 62.60
VMC 180119P00180000 P 01/19/18 180.0 63.80 67.90
VMC 180119P00185000 P 01/19/18 185.0 69.50 73.60
VMC 180119P00190000 P 01/19/18 190.0 75.00 77.30
VMC 180216C00065000 C 02/16/18 65.0 48.30 50.70
VMC 180216C00070000 C 02/16/18 70.0 42.30 46.30
VMC 180216C00075000 C 02/16/18 75.0 38.40 41.40
VMC 180216C00080000 C 02/16/18 80.0 33.90 35.90
VMC 180216C00085000 C 02/16/18 85.0 29.50 31.00
VMC 180216C00090000 C 02/16/18 90.0 25.50 26.60
VMC 180216C00095000 C 02/16/18 95.0 21.60 22.20
VMC 180216C00100000 C 02/16/18 100.0 17.70 18.50
VMC 180216C00105000 C 02/16/18 105.0 14.20 14.80
VMC 180216C00110000 C 02/16/18 110.0 11.10 11.70
VMC 180216C00115000 C 02/16/18 115.0 8.50 9.00
VMC 180216C00120000 C 02/16/18 120.0 6.30 6.70
VMC 180216C00125000 C 02/16/18 125.0 4.50 4.90
VMC 180216C00130000 C 02/16/18 130.0 3.10 3.50
VMC 180216C00135000 C 02/16/18 135.0 2.15 2.45
VMC 180216C00140000 C 02/16/18 140.0 1.45 1.65
VMC 180216C00145000 C 02/16/18 145.0 0.90 1.15
VMC 180216C00150000 C 02/16/18 150.0 0.60 0.80
VMC 180216C00155000 C 02/16/18 155.0 0.35 0.55
VMC 180216C00160000 C 02/16/18 160.0 0.15 0.40
VMC 180216C00165000 C 02/16/18 165.0 0.10 0.30
VMC 180216C00170000 C 02/16/18 170.0 0.05 0.25
VMC 180216C00175000 C 02/16/18 175.0 0.05 0.20
VMC 180216C00180000 C 02/16/18 180.0 0.00 0.20
VMC 180216C00185000 C 02/16/18 185.0 0.00 0.10
VMC 180216C00190000 C 02/16/18 190.0 0.00 0.10
VMC 180216P00065000 P 02/16/18 65.0 0.20 0.35
VMC 180216P00070000 P 02/16/18 70.0 0.30 0.50
VMC 180216P00075000 P 02/16/18 75.0 0.50 0.75
VMC 180216P00080000 P 02/16/18 80.0 0.75 1.00
VMC 180216P00085000 P 02/16/18 85.0 1.15 1.40
VMC 180216P00090000 P 02/16/18 90.0 1.70 1.95
VMC 180216P00095000 P 02/16/18 95.0 2.50 2.80
VMC 180216P00100000 P 02/16/18 100.0 3.50 3.90
VMC 180216P00105000 P 02/16/18 105.0 5.00 5.30
VMC 180216P00110000 P 02/16/18 110.0 6.80 7.20
VMC 180216P00115000 P 02/16/18 115.0 9.10 9.60
VMC 180216P00120000 P 02/16/18 120.0 11.90 12.30
VMC 180216P00125000 P 02/16/18 125.0 15.00 15.60
VMC 180216P00130000 P 02/16/18 130.0 18.40 19.30
VMC 180216P00135000 P 02/16/18 135.0 22.60 23.30
VMC 180216P00140000 P 02/16/18 140.0 26.60 27.60
VMC 180216P00145000 P 02/16/18 145.0 30.80 32.90
VMC 180216P00150000 P 02/16/18 150.0 35.70 37.00
VMC 180216P00155000 P 02/16/18 155.0 39.60 43.10
VMC 180216P00160000 P 02/16/18 160.0 44.20 48.20
VMC 180216P00165000 P 02/16/18 165.0 49.00 52.90
VMC 180216P00170000 P 02/16/18 170.0 53.70 57.80
VMC 180216P00175000 P 02/16/18 175.0 59.50 63.50
VMC 180216P00180000 P 02/16/18 180.0 63.90 68.00
VMC 180216P00185000 P 02/16/18 185.0 68.90 73.30
VMC 180216P00190000 P 02/16/18 190.0 75.50 77.40
VMC 190118C00055000 C 01/18/19 55.0 57.80 62.00
VMC 190118C00060000 C 01/18/19 60.0 52.70 57.40
VMC 190118C00065000 C 01/18/19 65.0 48.30 52.90
VMC 190118C00070000 C 01/18/19 70.0 45.00 48.40
VMC 190118C00075000 C 01/18/19 75.0 41.10 43.00
VMC 190118C00080000 C 01/18/19 80.0 37.50 38.90
VMC 190118C00085000 C 01/18/19 85.0 33.10 35.10
VMC 190118C00090000 C 01/18/19 90.0 29.30 31.40
VMC 190118C00095000 C 01/18/19 95.0 25.90 27.90
VMC 190118C00100000 C 01/18/19 100.0 22.70 24.60
VMC 190118C00105000 C 01/18/19 105.0 20.00 21.30
VMC 190118C00110000 C 01/18/19 110.0 17.50 18.70
VMC 190118C00115000 C 01/18/19 115.0 15.00 16.20
VMC 190118C00120000 C 01/18/19 120.0 12.70 13.80
VMC 190118C00125000 C 01/18/19 125.0 10.70 11.50
VMC 190118C00130000 C 01/18/19 130.0 9.00 10.10
VMC 190118C00135000 C 01/18/19 135.0 7.60 8.50
VMC 190118C00140000 C 01/18/19 140.0 6.30 7.10
VMC 190118C00145000 C 01/18/19 145.0 5.00 6.00
VMC 190118C00150000 C 01/18/19 150.0 4.20 5.00
VMC 190118C00155000 C 01/18/19 155.0 3.40 4.30
VMC 190118C00160000 C 01/18/19 160.0 2.60 3.50
VMC 190118C00165000 C 01/18/19 165.0 2.10 2.85
VMC 190118C00170000 C 01/18/19 170.0 1.70 2.40
VMC 190118C00175000 C 01/18/19 175.0 1.30 2.10
VMC 190118C00180000 C 01/18/19 180.0 1.00 1.70
VMC 190118C00185000 C 01/18/19 185.0 0.75 1.40
VMC 190118C00190000 C 01/18/19 190.0 0.55 1.20
VMC 190118C00195000 C 01/18/19 195.0 0.40 1.00
VMC 190118C00200000 C 01/18/19 200.0 0.25 0.85
VMC 190118P00055000 P 01/18/19 55.0 0.80 1.20
VMC 190118P00060000 P 01/18/19 60.0 1.10 1.60
VMC 190118P00065000 P 01/18/19 65.0 1.50 2.05
VMC 190118P00070000 P 01/18/19 70.0 2.00 2.55
VMC 190118P00075000 P 01/18/19 75.0 2.65 3.10
VMC 190118P00080000 P 01/18/19 80.0 3.40 3.90
VMC 190118P00085000 P 01/18/19 85.0 4.40 4.90
VMC 190118P00090000 P 01/18/19 90.0 5.60 6.10
VMC 190118P00095000 P 01/18/19 95.0 6.70 7.60
VMC 190118P00100000 P 01/18/19 100.0 8.40 9.40
VMC 190118P00105000 P 01/18/19 105.0 10.40 11.00
VMC 190118P00110000 P 01/18/19 110.0 12.40 13.30
VMC 190118P00115000 P 01/18/19 115.0 14.90 15.60
VMC 190118P00120000 P 01/18/19 120.0 17.40 18.80
VMC 190118P00125000 P 01/18/19 125.0 20.40 21.80
VMC 190118P00130000 P 01/18/19 130.0 23.60 24.60
VMC 190118P00135000 P 01/18/19 135.0 26.90 28.10
VMC 190118P00140000 P 01/18/19 140.0 30.40 31.80
VMC 190118P00145000 P 01/18/19 145.0 34.00 36.00
VMC 190118P00150000 P 01/18/19 150.0 38.30 40.00
VMC 190118P00155000 P 01/18/19 155.0 42.50 44.20
VMC 190118P00160000 P 01/18/19 160.0 46.60 48.50
VMC 190118P00165000 P 01/18/19 165.0 51.10 53.00
VMC 190118P00170000 P 01/18/19 170.0 55.80 57.70
VMC 190118P00175000 P 01/18/19 175.0 60.30 62.50
VMC 190118P00180000 P 01/18/19 180.0 63.90 68.50
VMC 190118P00185000 P 01/18/19 185.0 68.70 73.50
VMC 190118P00190000 P 01/18/19 190.0 73.70 78.50
VMC 190118P00195000 P 01/18/19 195.0 78.70 83.50
VMC 190118P00200000 P 01/18/19 200.0 84.30 88.00

OPRA data is delayed 15 minutes.