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 (2014-06-27)Premium Content

Vulcan Materials (VMC)
As of Jul 25 2014 2:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 140816C00040000 C 08/16/14 40.0 24.90 26.50
VMC 140816C00042500 C 08/16/14 42.5 22.50 23.70
VMC 140816C00045000 C 08/16/14 45.0 20.00 21.10
VMC 140816C00047500 C 08/16/14 47.5 17.50 19.00
VMC 140816C00050000 C 08/16/14 50.0 15.00 16.20
VMC 140816C00052500 C 08/16/14 52.5 12.50 14.00
VMC 140816C00055000 C 08/16/14 55.0 10.10 11.20
VMC 140816C00057500 C 08/16/14 57.5 7.70 8.80
VMC 140816C00060000 C 08/16/14 60.0 5.50 6.40
VMC 140816C00062500 C 08/16/14 62.5 3.50 4.20
VMC 140816C00065000 C 08/16/14 65.0 2.00 2.20
VMC 140816C00067500 C 08/16/14 67.5 0.95 1.30
VMC 140816C00070000 C 08/16/14 70.0 0.35 0.50
VMC 140816C00072500 C 08/16/14 72.5 0.05 0.30
VMC 140816C00075000 C 08/16/14 75.0 0.00 0.25
VMC 140816C00080000 C 08/16/14 80.0 0.00 0.10
VMC 140816C00085000 C 08/16/14 85.0 0.00 0.05
VMC 140816P00040000 P 08/16/14 40.0 0.00 0.05
VMC 140816P00042500 P 08/16/14 42.5 0.00 0.05
VMC 140816P00045000 P 08/16/14 45.0 0.00 0.10
VMC 140816P00047500 P 08/16/14 47.5 0.00 0.05
VMC 140816P00050000 P 08/16/14 50.0 0.00 0.10
VMC 140816P00052500 P 08/16/14 52.5 0.00 0.20
VMC 140816P00055000 P 08/16/14 55.0 0.05 0.25
VMC 140816P00057500 P 08/16/14 57.5 0.10 0.30
VMC 140816P00060000 P 08/16/14 60.0 0.40 0.50
VMC 140816P00062500 P 08/16/14 62.5 0.80 1.00
VMC 140816P00065000 P 08/16/14 65.0 1.70 1.90
VMC 140816P00067500 P 08/16/14 67.5 3.10 3.40
VMC 140816P00070000 P 08/16/14 70.0 4.50 5.40
VMC 140816P00072500 P 08/16/14 72.5 6.50 7.60
VMC 140816P00075000 P 08/16/14 75.0 8.80 10.00
VMC 140816P00080000 P 08/16/14 80.0 14.00 15.00
VMC 140816P00085000 P 08/16/14 85.0 18.50 20.10
VMC 140920C00040000 C 09/20/14 40.0 25.00 26.20
VMC 140920C00042500 C 09/20/14 42.5 22.20 24.00
VMC 140920C00045000 C 09/20/14 45.0 20.00 21.20
VMC 140920C00047500 C 09/20/14 47.5 17.40 18.60
VMC 140920C00050000 C 09/20/14 50.0 15.00 16.10
VMC 140920C00055000 C 09/20/14 55.0 10.30 11.30
VMC 140920C00057500 C 09/20/14 57.5 8.10 9.00
VMC 140920C00060000 C 09/20/14 60.0 6.00 6.90
VMC 140920C00062500 C 09/20/14 62.5 4.10 5.00
VMC 140920C00065000 C 09/20/14 65.0 2.70 3.00
VMC 140920C00067500 C 09/20/14 67.5 1.60 1.90
VMC 140920C00070000 C 09/20/14 70.0 0.85 1.15
VMC 140920C00072500 C 09/20/14 72.5 0.40 0.60
VMC 140920C00075000 C 09/20/14 75.0 0.15 0.35
VMC 140920C00080000 C 09/20/14 80.0 0.00 0.25
VMC 140920C00085000 C 09/20/14 85.0 0.00 0.10
VMC 140920C00090000 C 09/20/14 90.0 0.00 0.05
VMC 140920P00040000 P 09/20/14 40.0 0.00 0.05
VMC 140920P00042500 P 09/20/14 42.5 0.00 0.10
VMC 140920P00045000 P 09/20/14 45.0 0.00 0.15
VMC 140920P00047500 P 09/20/14 47.5 0.00 0.25
VMC 140920P00050000 P 09/20/14 50.0 0.00 0.25
VMC 140920P00055000 P 09/20/14 55.0 0.20 0.45
VMC 140920P00057500 P 09/20/14 57.5 0.40 0.65
VMC 140920P00060000 P 09/20/14 60.0 0.75 1.00
VMC 140920P00062500 P 09/20/14 62.5 1.40 1.75
VMC 140920P00065000 P 09/20/14 65.0 2.30 2.70
VMC 140920P00067500 P 09/20/14 67.5 3.60 4.20
VMC 140920P00070000 P 09/20/14 70.0 5.20 5.90
VMC 140920P00072500 P 09/20/14 72.5 7.00 8.00
VMC 140920P00075000 P 09/20/14 75.0 9.10 10.30
VMC 140920P00080000 P 09/20/14 80.0 13.90 15.20
VMC 140920P00085000 P 09/20/14 85.0 18.80 20.00
VMC 140920P00090000 P 09/20/14 90.0 23.80 25.30
VMC 141122C00035000 C 11/22/14 35.0 29.80 31.50
VMC 141122C00037500 C 11/22/14 37.5 27.40 29.10
VMC 141122C00040000 C 11/22/14 40.0 24.90 26.20
VMC 141122C00042500 C 11/22/14 42.5 22.30 23.70
VMC 141122C00045000 C 11/22/14 45.0 20.10 21.30
VMC 141122C00047500 C 11/22/14 47.5 17.70 18.80
VMC 141122C00050000 C 11/22/14 50.0 15.30 16.50
VMC 141122C00052500 C 11/22/14 52.5 13.20 14.20
VMC 141122C00055000 C 11/22/14 55.0 11.00 12.00
VMC 141122C00057500 C 11/22/14 57.5 9.00 10.00
VMC 141122C00060000 C 11/22/14 60.0 7.10 7.90
VMC 141122C00062500 C 11/22/14 62.5 5.40 5.90
VMC 141122C00065000 C 11/22/14 65.0 4.00 4.40
VMC 141122C00067500 C 11/22/14 67.5 2.95 3.30
VMC 141122C00070000 C 11/22/14 70.0 2.20 2.25
VMC 141122C00072500 C 11/22/14 72.5 1.40 1.75
VMC 141122C00075000 C 11/22/14 75.0 0.95 1.20
VMC 141122C00080000 C 11/22/14 80.0 0.35 0.55
VMC 141122C00085000 C 11/22/14 85.0 0.10 0.30
VMC 141122C00090000 C 11/22/14 90.0 0.00 0.15
VMC 141122C00095000 C 11/22/14 95.0 0.00 0.10
VMC 141122C00100000 C 11/22/14 100.0 0.00 0.10
VMC 141122P00035000 P 11/22/14 35.0 0.00 0.15
VMC 141122P00037500 P 11/22/14 37.5 0.00 0.20
VMC 141122P00040000 P 11/22/14 40.0 0.00 0.25
VMC 141122P00042500 P 11/22/14 42.5 0.00 0.25
VMC 141122P00045000 P 11/22/14 45.0 0.10 0.30
VMC 141122P00047500 P 11/22/14 47.5 0.20 0.40
VMC 141122P00050000 P 11/22/14 50.0 0.35 0.60
VMC 141122P00052500 P 11/22/14 52.5 0.55 0.75
VMC 141122P00055000 P 11/22/14 55.0 0.85 1.05
VMC 141122P00057500 P 11/22/14 57.5 1.30 1.60
VMC 141122P00060000 P 11/22/14 60.0 1.90 2.25
VMC 141122P00062500 P 11/22/14 62.5 2.70 3.00
VMC 141122P00065000 P 11/22/14 65.0 3.70 4.10
VMC 141122P00067500 P 11/22/14 67.5 4.90 5.50
VMC 141122P00070000 P 11/22/14 70.0 6.60 7.10
VMC 141122P00072500 P 11/22/14 72.5 8.10 9.00
VMC 141122P00075000 P 11/22/14 75.0 10.10 11.00
VMC 141122P00080000 P 11/22/14 80.0 14.20 15.50
VMC 141122P00085000 P 11/22/14 85.0 18.90 20.20
VMC 141122P00090000 P 11/22/14 90.0 23.70 25.10
VMC 141122P00095000 P 11/22/14 95.0 28.70 30.10
VMC 141122P00100000 P 11/22/14 100.0 33.60 35.10
VMC 150220C00035000 C 02/20/15 35.0 30.00 31.20
VMC 150220C00037500 C 02/20/15 37.5 27.40 28.70
VMC 150220C00040000 C 02/20/15 40.0 24.70 26.30
VMC 150220C00042500 C 02/20/15 42.5 22.70 23.90
VMC 150220C00045000 C 02/20/15 45.0 20.30 21.60
VMC 150220C00047500 C 02/20/15 47.5 18.10 19.20
VMC 150220C00050000 C 02/20/15 50.0 15.90 17.00
VMC 150220C00055000 C 02/20/15 55.0 11.80 12.90
VMC 150220C00057500 C 02/20/15 57.5 9.90 11.00
VMC 150220C00060000 C 02/20/15 60.0 8.30 9.30
VMC 150220C00062500 C 02/20/15 62.5 6.80 7.30
VMC 150220C00065000 C 02/20/15 65.0 5.40 6.00
VMC 150220C00067500 C 02/20/15 67.5 4.30 4.90
VMC 150220C00070000 C 02/20/15 70.0 3.20 3.80
VMC 150220C00072500 C 02/20/15 72.5 2.40 3.10
VMC 150220C00075000 C 02/20/15 75.0 1.80 2.40
VMC 150220C00080000 C 02/20/15 80.0 0.95 1.35
VMC 150220C00085000 C 02/20/15 85.0 0.50 0.75
VMC 150220C00090000 C 02/20/15 90.0 0.20 0.45
VMC 150220P00035000 P 02/20/15 35.0 0.00 0.25
VMC 150220P00037500 P 02/20/15 37.5 0.05 0.30
VMC 150220P00040000 P 02/20/15 40.0 0.10 0.40
VMC 150220P00042500 P 02/20/15 42.5 0.20 0.45
VMC 150220P00045000 P 02/20/15 45.0 0.35 0.60
VMC 150220P00047500 P 02/20/15 47.5 0.60 0.85
VMC 150220P00050000 P 02/20/15 50.0 0.80 1.15
VMC 150220P00055000 P 02/20/15 55.0 1.60 2.15
VMC 150220P00057500 P 02/20/15 57.5 2.30 2.70
VMC 150220P00060000 P 02/20/15 60.0 2.95 3.60
VMC 150220P00062500 P 02/20/15 62.5 3.80 4.50
VMC 150220P00065000 P 02/20/15 65.0 4.80 5.60
VMC 150220P00067500 P 02/20/15 67.5 6.10 6.90
VMC 150220P00070000 P 02/20/15 70.0 7.70 8.40
VMC 150220P00072500 P 02/20/15 72.5 9.10 10.10
VMC 150220P00075000 P 02/20/15 75.0 11.10 12.00
VMC 150220P00080000 P 02/20/15 80.0 15.00 16.20
VMC 150220P00085000 P 02/20/15 85.0 19.40 20.80
VMC 150220P00090000 P 02/20/15 90.0 23.70 25.60

OPRA data is delayed 15 minutes.