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 (2016-06-24)Premium Content

Vulcan Materials (VMC)
As of Jul 25 2016 11:36AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 160819C00045000 C 08/19/16 45.0 79.70 82.60
VMC 160819C00047500 C 08/19/16 47.5 77.20 80.40
VMC 160819C00050000 C 08/19/16 50.0 75.00 77.60
VMC 160819C00055000 C 08/19/16 55.0 70.30 72.20
VMC 160819C00060000 C 08/19/16 60.0 65.30 67.20
VMC 160819C00065000 C 08/19/16 65.0 60.30 62.20
VMC 160819C00070000 C 08/19/16 70.0 55.30 57.20
VMC 160819C00075000 C 08/19/16 75.0 50.30 52.20
VMC 160819C00077500 C 08/19/16 77.5 47.80 49.70
VMC 160819C00080000 C 08/19/16 80.0 45.30 47.20
VMC 160819C00082500 C 08/19/16 82.5 42.80 44.70
VMC 160819C00085000 C 08/19/16 85.0 40.30 42.20
VMC 160819C00087500 C 08/19/16 87.5 37.80 39.70
VMC 160819C00090000 C 08/19/16 90.0 35.10 37.20
VMC 160819C00092500 C 08/19/16 92.5 32.80 34.00
VMC 160819C00095000 C 08/19/16 95.0 30.10 31.50
VMC 160819C00097500 C 08/19/16 97.5 27.90 29.00
VMC 160819C00100000 C 08/19/16 100.0 25.40 26.10
VMC 160819C00105000 C 08/19/16 105.0 20.50 21.50
VMC 160819C00110000 C 08/19/16 110.0 15.70 16.60
VMC 160819C00115000 C 08/19/16 115.0 11.20 11.60
VMC 160819C00120000 C 08/19/16 120.0 7.10 7.50
VMC 160819C00125000 C 08/19/16 125.0 3.90 4.20
VMC 160819C00130000 C 08/19/16 130.0 1.75 1.90
VMC 160819C00135000 C 08/19/16 135.0 0.60 0.80
VMC 160819C00140000 C 08/19/16 140.0 0.15 0.30
VMC 160819P00045000 P 08/19/16 45.0 0.00 0.10
VMC 160819P00047500 P 08/19/16 47.5 0.00 0.10
VMC 160819P00050000 P 08/19/16 50.0 0.00 0.10
VMC 160819P00055000 P 08/19/16 55.0 0.00 0.10
VMC 160819P00060000 P 08/19/16 60.0 0.00 0.10
VMC 160819P00065000 P 08/19/16 65.0 0.00 0.10
VMC 160819P00070000 P 08/19/16 70.0 0.00 0.10
VMC 160819P00075000 P 08/19/16 75.0 0.00 0.10
VMC 160819P00077500 P 08/19/16 77.5 0.00 0.10
VMC 160819P00080000 P 08/19/16 80.0 0.00 0.10
VMC 160819P00082500 P 08/19/16 82.5 0.00 0.10
VMC 160819P00085000 P 08/19/16 85.0 0.00 0.10
VMC 160819P00087500 P 08/19/16 87.5 0.00 0.15
VMC 160819P00090000 P 08/19/16 90.0 0.00 0.20
VMC 160819P00092500 P 08/19/16 92.5 0.00 0.30
VMC 160819P00095000 P 08/19/16 95.0 0.00 0.30
VMC 160819P00097500 P 08/19/16 97.5 0.00 0.25
VMC 160819P00100000 P 08/19/16 100.0 0.00 0.20
VMC 160819P00105000 P 08/19/16 105.0 0.10 0.25
VMC 160819P00110000 P 08/19/16 110.0 0.30 0.40
VMC 160819P00115000 P 08/19/16 115.0 0.65 0.85
VMC 160819P00120000 P 08/19/16 120.0 1.60 1.75
VMC 160819P00125000 P 08/19/16 125.0 3.30 3.50
VMC 160819P00130000 P 08/19/16 130.0 6.10 6.40
VMC 160819P00135000 P 08/19/16 135.0 9.80 10.30
VMC 160819P00140000 P 08/19/16 140.0 13.20 14.90
VMC 160916C00065000 C 09/16/16 65.0 59.80 62.30
VMC 160916C00070000 C 09/16/16 70.0 54.80 57.30
VMC 160916C00075000 C 09/16/16 75.0 50.30 52.30
VMC 160916C00080000 C 09/16/16 80.0 45.30 47.30
VMC 160916C00085000 C 09/16/16 85.0 39.90 42.30
VMC 160916C00090000 C 09/16/16 90.0 35.30 37.30
VMC 160916C00095000 C 09/16/16 95.0 30.40 32.40
VMC 160916C00100000 C 09/16/16 100.0 25.50 27.50
VMC 160916C00105000 C 09/16/16 105.0 20.70 22.60
VMC 160916C00110000 C 09/16/16 110.0 16.10 17.80
VMC 160916C00115000 C 09/16/16 115.0 11.70 13.30
VMC 160916C00120000 C 09/16/16 120.0 8.10 8.70
VMC 160916C00125000 C 09/16/16 125.0 5.00 5.50
VMC 160916C00130000 C 09/16/16 130.0 2.70 3.20
VMC 160916C00135000 C 09/16/16 135.0 1.35 1.70
VMC 160916C00140000 C 09/16/16 140.0 0.45 0.90
VMC 160916C00145000 C 09/16/16 145.0 0.10 0.55
VMC 160916C00150000 C 09/16/16 150.0 0.00 0.40
VMC 160916C00155000 C 09/16/16 155.0 0.00 0.30
VMC 160916C00160000 C 09/16/16 160.0 0.00 0.30
VMC 160916C00165000 C 09/16/16 165.0 0.00 0.25
VMC 160916C00170000 C 09/16/16 170.0 0.00 0.20
VMC 160916C00175000 C 09/16/16 175.0 0.00 0.15
VMC 160916C00180000 C 09/16/16 180.0 0.00 0.10
VMC 160916C00185000 C 09/16/16 185.0 0.00 0.10
VMC 160916C00190000 C 09/16/16 190.0 0.00 0.10
VMC 160916P00065000 P 09/16/16 65.0 0.00 0.10
VMC 160916P00070000 P 09/16/16 70.0 0.00 0.10
VMC 160916P00075000 P 09/16/16 75.0 0.00 0.10
VMC 160916P00080000 P 09/16/16 80.0 0.00 0.25
VMC 160916P00085000 P 09/16/16 85.0 0.00 0.30
VMC 160916P00090000 P 09/16/16 90.0 0.00 0.35
VMC 160916P00095000 P 09/16/16 95.0 0.00 0.40
VMC 160916P00100000 P 09/16/16 100.0 0.05 0.55
VMC 160916P00105000 P 09/16/16 105.0 0.25 0.75
VMC 160916P00110000 P 09/16/16 110.0 0.65 1.05
VMC 160916P00115000 P 09/16/16 115.0 1.45 1.60
VMC 160916P00120000 P 09/16/16 120.0 2.65 2.75
VMC 160916P00125000 P 09/16/16 125.0 4.50 4.70
VMC 160916P00130000 P 09/16/16 130.0 7.20 7.50
VMC 160916P00135000 P 09/16/16 135.0 9.50 11.20
VMC 160916P00140000 P 09/16/16 140.0 13.70 15.40
VMC 160916P00145000 P 09/16/16 145.0 18.30 20.10
VMC 160916P00150000 P 09/16/16 150.0 23.10 25.00
VMC 160916P00155000 P 09/16/16 155.0 28.00 30.30
VMC 160916P00160000 P 09/16/16 160.0 33.00 34.90
VMC 160916P00165000 P 09/16/16 165.0 37.90 40.30
VMC 160916P00170000 P 09/16/16 170.0 42.90 45.30
VMC 160916P00175000 P 09/16/16 175.0 47.90 50.30
VMC 160916P00180000 P 09/16/16 180.0 52.90 55.30
VMC 160916P00185000 P 09/16/16 185.0 57.90 60.30
VMC 160916P00190000 P 09/16/16 190.0 62.80 65.80
VMC 161118C00055000 C 11/18/16 55.0 70.00 72.20
VMC 161118C00060000 C 11/18/16 60.0 64.20 67.20
VMC 161118C00065000 C 11/18/16 65.0 59.20 62.20
VMC 161118C00070000 C 11/18/16 70.0 55.00 57.20
VMC 161118C00075000 C 11/18/16 75.0 49.90 52.60
VMC 161118C00080000 C 11/18/16 80.0 45.00 47.40
VMC 161118C00085000 C 11/18/16 85.0 39.90 43.00
VMC 161118C00090000 C 11/18/16 90.0 35.40 37.60
VMC 161118C00095000 C 11/18/16 95.0 30.70 32.80
VMC 161118C00097500 C 11/18/16 97.5 27.70 30.40
VMC 161118C00100000 C 11/18/16 100.0 25.80 28.00
VMC 161118C00105000 C 11/18/16 105.0 21.70 22.20
VMC 161118C00110000 C 11/18/16 110.0 17.40 18.00
VMC 161118C00115000 C 11/18/16 115.0 13.50 14.00
VMC 161118C00120000 C 11/18/16 120.0 10.20 10.60
VMC 161118C00125000 C 11/18/16 125.0 7.30 7.60
VMC 161118C00130000 C 11/18/16 130.0 4.90 5.30
VMC 161118C00135000 C 11/18/16 135.0 3.20 3.50
VMC 161118C00140000 C 11/18/16 140.0 1.95 2.15
VMC 161118C00145000 C 11/18/16 145.0 1.10 1.30
VMC 161118C00150000 C 11/18/16 150.0 0.60 0.80
VMC 161118C00155000 C 11/18/16 155.0 0.25 0.45
VMC 161118P00055000 P 11/18/16 55.0 0.00 0.10
VMC 161118P00060000 P 11/18/16 60.0 0.00 0.20
VMC 161118P00065000 P 11/18/16 65.0 0.00 0.30
VMC 161118P00070000 P 11/18/16 70.0 0.00 0.40
VMC 161118P00075000 P 11/18/16 75.0 0.00 0.25
VMC 161118P00080000 P 11/18/16 80.0 0.05 0.30
VMC 161118P00085000 P 11/18/16 85.0 0.15 0.40
VMC 161118P00090000 P 11/18/16 90.0 0.25 0.55
VMC 161118P00095000 P 11/18/16 95.0 0.45 0.75
VMC 161118P00097500 P 11/18/16 97.5 0.60 0.85
VMC 161118P00100000 P 11/18/16 100.0 0.75 1.00
VMC 161118P00105000 P 11/18/16 105.0 1.25 1.50
VMC 161118P00110000 P 11/18/16 110.0 2.00 2.25
VMC 161118P00115000 P 11/18/16 115.0 3.10 3.40
VMC 161118P00120000 P 11/18/16 120.0 4.70 5.00
VMC 161118P00125000 P 11/18/16 125.0 6.80 7.00
VMC 161118P00130000 P 11/18/16 130.0 9.40 9.70
VMC 161118P00135000 P 11/18/16 135.0 12.60 12.90
VMC 161118P00140000 P 11/18/16 140.0 16.10 16.70
VMC 161118P00145000 P 11/18/16 145.0 20.30 20.90
VMC 161118P00150000 P 11/18/16 150.0 23.70 25.50
VMC 161118P00155000 P 11/18/16 155.0 28.40 30.20
VMC 170120C00030000 C 01/20/17 30.0 95.30 97.10
VMC 170120C00032500 C 01/20/17 32.5 92.80 94.60
VMC 170120C00035000 C 01/20/17 35.0 90.30 92.10
VMC 170120C00037500 C 01/20/17 37.5 87.80 89.60
VMC 170120C00040000 C 01/20/17 40.0 85.30 87.10
VMC 170120C00042500 C 01/20/17 42.5 82.80 84.60
VMC 170120C00045000 C 01/20/17 45.0 80.30 82.10
VMC 170120C00047500 C 01/20/17 47.5 77.80 79.60
VMC 170120C00050000 C 01/20/17 50.0 75.30 77.10
VMC 170120C00052500 C 01/20/17 52.5 72.80 74.60
VMC 170120C00055000 C 01/20/17 55.0 70.30 72.10
VMC 170120C00057500 C 01/20/17 57.5 67.80 69.60
VMC 170120C00060000 C 01/20/17 60.0 65.30 67.10
VMC 170120C00062500 C 01/20/17 62.5 62.80 65.30
VMC 170120C00065000 C 01/20/17 65.0 60.30 62.80
VMC 170120C00067500 C 01/20/17 67.5 57.20 60.30
VMC 170120C00070000 C 01/20/17 70.0 55.00 57.40
VMC 170120C00072500 C 01/20/17 72.5 52.40 54.70
VMC 170120C00075000 C 01/20/17 75.0 49.80 52.40
VMC 170120C00077500 C 01/20/17 77.5 47.40 49.80
VMC 170120C00080000 C 01/20/17 80.0 45.40 47.40
VMC 170120C00082500 C 01/20/17 82.5 42.40 45.10
VMC 170120C00085000 C 01/20/17 85.0 40.70 42.70
VMC 170120C00087500 C 01/20/17 87.5 38.30 40.30
VMC 170120C00090000 C 01/20/17 90.0 35.90 37.90
VMC 170120C00092500 C 01/20/17 92.5 33.60 35.60
VMC 170120C00095000 C 01/20/17 95.0 31.20 33.30
VMC 170120C00097500 C 01/20/17 97.5 29.00 31.00
VMC 170120C00100000 C 01/20/17 100.0 26.80 27.40
VMC 170120C00105000 C 01/20/17 105.0 22.60 23.10
VMC 170120C00110000 C 01/20/17 110.0 18.50 19.10
VMC 170120C00115000 C 01/20/17 115.0 14.90 15.40
VMC 170120C00120000 C 01/20/17 120.0 11.60 12.10
VMC 170120C00125000 C 01/20/17 125.0 8.70 9.20
VMC 170120C00130000 C 01/20/17 130.0 6.40 6.80
VMC 170120C00135000 C 01/20/17 135.0 4.50 4.90
VMC 170120C00140000 C 01/20/17 140.0 3.00 3.40
VMC 170120C00145000 C 01/20/17 145.0 1.95 2.35
VMC 170120C00150000 C 01/20/17 150.0 1.20 1.55
VMC 170120C00155000 C 01/20/17 155.0 0.70 1.00
VMC 170120P00030000 P 01/20/17 30.0 0.00 0.10
VMC 170120P00032500 P 01/20/17 32.5 0.00 0.10
VMC 170120P00035000 P 01/20/17 35.0 0.00 0.10
VMC 170120P00037500 P 01/20/17 37.5 0.00 0.10
VMC 170120P00040000 P 01/20/17 40.0 0.00 0.10
VMC 170120P00042500 P 01/20/17 42.5 0.00 0.10
VMC 170120P00045000 P 01/20/17 45.0 0.00 0.15
VMC 170120P00047500 P 01/20/17 47.5 0.00 0.15
VMC 170120P00050000 P 01/20/17 50.0 0.00 0.20
VMC 170120P00052500 P 01/20/17 52.5 0.00 0.20
VMC 170120P00055000 P 01/20/17 55.0 0.00 0.35
VMC 170120P00057500 P 01/20/17 57.5 0.00 0.45
VMC 170120P00060000 P 01/20/17 60.0 0.00 0.45
VMC 170120P00062500 P 01/20/17 62.5 0.00 0.50
VMC 170120P00065000 P 01/20/17 65.0 0.00 0.50
VMC 170120P00067500 P 01/20/17 67.5 0.05 0.30
VMC 170120P00070000 P 01/20/17 70.0 0.05 0.35
VMC 170120P00072500 P 01/20/17 72.5 0.10 0.40
VMC 170120P00075000 P 01/20/17 75.0 0.10 0.45
VMC 170120P00077500 P 01/20/17 77.5 0.15 0.50
VMC 170120P00080000 P 01/20/17 80.0 0.20 0.55
VMC 170120P00082500 P 01/20/17 82.5 0.30 0.65
VMC 170120P00085000 P 01/20/17 85.0 0.35 0.75
VMC 170120P00087500 P 01/20/17 87.5 0.45 0.85
VMC 170120P00090000 P 01/20/17 90.0 0.60 0.95
VMC 170120P00092500 P 01/20/17 92.5 0.75 1.10
VMC 170120P00095000 P 01/20/17 95.0 0.95 1.25
VMC 170120P00097500 P 01/20/17 97.5 1.20 1.55
VMC 170120P00100000 P 01/20/17 100.0 1.45 1.80
VMC 170120P00105000 P 01/20/17 105.0 2.00 2.45
VMC 170120P00110000 P 01/20/17 110.0 3.00 3.40
VMC 170120P00115000 P 01/20/17 115.0 4.20 4.70
VMC 170120P00120000 P 01/20/17 120.0 6.00 6.40
VMC 170120P00125000 P 01/20/17 125.0 8.10 8.60
VMC 170120P00130000 P 01/20/17 130.0 10.70 11.20
VMC 170120P00135000 P 01/20/17 135.0 13.80 14.30
VMC 170120P00140000 P 01/20/17 140.0 17.30 17.80
VMC 170120P00145000 P 01/20/17 145.0 21.20 21.80
VMC 170120P00150000 P 01/20/17 150.0 25.40 26.00
VMC 170120P00155000 P 01/20/17 155.0 28.80 30.60
VMC 170217C00060000 C 02/17/17 60.0 65.30 67.20
VMC 170217C00065000 C 02/17/17 65.0 59.70 62.20
VMC 170217C00070000 C 02/17/17 70.0 54.70 57.30
VMC 170217C00075000 C 02/17/17 75.0 50.50 52.50
VMC 170217C00080000 C 02/17/17 80.0 44.70 47.80
VMC 170217C00085000 C 02/17/17 85.0 40.20 42.90
VMC 170217C00090000 C 02/17/17 90.0 35.30 38.30
VMC 170217C00095000 C 02/17/17 95.0 31.40 33.60
VMC 170217C00100000 C 02/17/17 100.0 27.40 28.00
VMC 170217C00105000 C 02/17/17 105.0 23.20 23.80
VMC 170217C00110000 C 02/17/17 110.0 19.40 19.90
VMC 170217C00115000 C 02/17/17 115.0 15.80 16.30
VMC 170217C00120000 C 02/17/17 120.0 12.60 13.10
VMC 170217C00125000 C 02/17/17 125.0 9.80 10.30
VMC 170217C00130000 C 02/17/17 130.0 7.40 7.90
VMC 170217C00135000 C 02/17/17 135.0 5.40 5.90
VMC 170217C00140000 C 02/17/17 140.0 3.90 4.20
VMC 170217C00145000 C 02/17/17 145.0 2.70 2.95
VMC 170217C00150000 C 02/17/17 150.0 1.85 2.20
VMC 170217C00155000 C 02/17/17 155.0 1.20 1.55
VMC 170217C00160000 C 02/17/17 160.0 0.65 1.05
VMC 170217C00165000 C 02/17/17 165.0 0.45 0.75
VMC 170217C00170000 C 02/17/17 170.0 0.25 0.50
VMC 170217P00060000 P 02/17/17 60.0 0.00 0.50
VMC 170217P00065000 P 02/17/17 65.0 0.05 0.35
VMC 170217P00070000 P 02/17/17 70.0 0.15 0.45
VMC 170217P00075000 P 02/17/17 75.0 0.25 0.60
VMC 170217P00080000 P 02/17/17 80.0 0.35 0.75
VMC 170217P00085000 P 02/17/17 85.0 0.55 0.95
VMC 170217P00090000 P 02/17/17 90.0 0.90 1.25
VMC 170217P00095000 P 02/17/17 95.0 1.30 1.65
VMC 170217P00100000 P 02/17/17 100.0 1.90 2.35
VMC 170217P00105000 P 02/17/17 105.0 2.60 3.10
VMC 170217P00110000 P 02/17/17 110.0 3.70 4.10
VMC 170217P00115000 P 02/17/17 115.0 5.10 5.60
VMC 170217P00120000 P 02/17/17 120.0 6.90 7.30
VMC 170217P00125000 P 02/17/17 125.0 9.00 9.50
VMC 170217P00130000 P 02/17/17 130.0 11.60 12.10
VMC 170217P00135000 P 02/17/17 135.0 14.70 15.30
VMC 170217P00140000 P 02/17/17 140.0 18.10 18.70
VMC 170217P00145000 P 02/17/17 145.0 21.90 22.50
VMC 170217P00150000 P 02/17/17 150.0 25.90 26.60
VMC 170217P00155000 P 02/17/17 155.0 30.30 30.90
VMC 170217P00160000 P 02/17/17 160.0 33.80 35.70
VMC 170217P00165000 P 02/17/17 165.0 38.50 40.40
VMC 170217P00170000 P 02/17/17 170.0 43.30 45.20

OPRA data is delayed 15 minutes.