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 Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 170721C00080000 C 07/21/17 80.0 51.40 52.90
VMC 170721C00085000 C 07/21/17 85.0 45.00 49.30
VMC 170721C00090000 C 07/21/17 90.0 40.30 44.50
VMC 170721C00095000 C 07/21/17 95.0 36.60 38.80
VMC 170721C00100000 C 07/21/17 100.0 32.00 33.50
VMC 170721C00105000 C 07/21/17 105.0 26.90 28.70
VMC 170721C00110000 C 07/21/17 110.0 21.90 23.20
VMC 170721C00115000 C 07/21/17 115.0 17.10 17.90
VMC 170721C00120000 C 07/21/17 120.0 12.20 13.10
VMC 170721C00125000 C 07/21/17 125.0 8.10 8.60
VMC 170721C00130000 C 07/21/17 130.0 4.40 4.90
VMC 170721C00135000 C 07/21/17 135.0 1.90 2.25
VMC 170721C00140000 C 07/21/17 140.0 0.65 0.85
VMC 170721C00145000 C 07/21/17 145.0 0.15 0.30
VMC 170721C00150000 C 07/21/17 150.0 0.00 0.10
VMC 170721C00155000 C 07/21/17 155.0 0.00 0.10
VMC 170721C00160000 C 07/21/17 160.0 0.00 0.05
VMC 170721C00165000 C 07/21/17 165.0 0.00 0.05
VMC 170721C00170000 C 07/21/17 170.0 0.00 0.05
VMC 170721P00080000 P 07/21/17 80.0 0.00 0.05
VMC 170721P00085000 P 07/21/17 85.0 0.00 0.05
VMC 170721P00090000 P 07/21/17 90.0 0.00 0.05
VMC 170721P00095000 P 07/21/17 95.0 0.00 0.05
VMC 170721P00100000 P 07/21/17 100.0 0.00 0.10
VMC 170721P00105000 P 07/21/17 105.0 0.00 0.10
VMC 170721P00110000 P 07/21/17 110.0 0.00 0.15
VMC 170721P00115000 P 07/21/17 115.0 0.10 0.20
VMC 170721P00120000 P 07/21/17 120.0 0.30 0.50
VMC 170721P00125000 P 07/21/17 125.0 0.85 1.05
VMC 170721P00130000 P 07/21/17 130.0 2.05 2.40
VMC 170721P00135000 P 07/21/17 135.0 4.40 4.90
VMC 170721P00140000 P 07/21/17 140.0 8.10 8.60
VMC 170721P00145000 P 07/21/17 145.0 12.10 13.20
VMC 170721P00150000 P 07/21/17 150.0 17.30 18.20
VMC 170721P00155000 P 07/21/17 155.0 22.20 23.20
VMC 170721P00160000 P 07/21/17 160.0 27.10 28.50
VMC 170721P00165000 P 07/21/17 165.0 32.10 33.60
VMC 170721P00170000 P 07/21/17 170.0 37.20 38.30
VMC 170818C00055000 C 08/18/17 55.0 75.70 78.50
VMC 170818C00060000 C 08/18/17 60.0 70.40 74.80
VMC 170818C00065000 C 08/18/17 65.0 65.40 69.60
VMC 170818C00070000 C 08/18/17 70.0 60.40 64.60
VMC 170818C00075000 C 08/18/17 75.0 55.50 59.60
VMC 170818C00080000 C 08/18/17 80.0 50.20 54.50
VMC 170818C00085000 C 08/18/17 85.0 45.90 49.40
VMC 170818C00090000 C 08/18/17 90.0 40.70 44.70
VMC 170818C00095000 C 08/18/17 95.0 36.90 38.10
VMC 170818C00100000 C 08/18/17 100.0 32.00 33.20
VMC 170818C00105000 C 08/18/17 105.0 27.00 28.40
VMC 170818C00110000 C 08/18/17 110.0 22.40 23.50
VMC 170818C00115000 C 08/18/17 115.0 18.00 18.70
VMC 170818C00120000 C 08/18/17 120.0 13.80 14.40
VMC 170818C00125000 C 08/18/17 125.0 9.90 10.50
VMC 170818C00130000 C 08/18/17 130.0 6.50 7.20
VMC 170818C00135000 C 08/18/17 135.0 4.20 4.60
VMC 170818C00140000 C 08/18/17 140.0 2.40 2.75
VMC 170818C00145000 C 08/18/17 145.0 1.30 1.55
VMC 170818C00150000 C 08/18/17 150.0 0.60 0.80
VMC 170818C00155000 C 08/18/17 155.0 0.25 0.45
VMC 170818C00160000 C 08/18/17 160.0 0.10 0.25
VMC 170818C00165000 C 08/18/17 165.0 0.05 0.15
VMC 170818C00170000 C 08/18/17 170.0 0.00 0.25
VMC 170818C00175000 C 08/18/17 175.0 0.00 0.10
VMC 170818C00180000 C 08/18/17 180.0 0.00 0.05
VMC 170818C00185000 C 08/18/17 185.0 0.00 0.05
VMC 170818P00055000 P 08/18/17 55.0 0.00 0.05
VMC 170818P00060000 P 08/18/17 60.0 0.00 0.05
VMC 170818P00065000 P 08/18/17 65.0 0.00 0.05
VMC 170818P00070000 P 08/18/17 70.0 0.00 0.05
VMC 170818P00075000 P 08/18/17 75.0 0.00 0.05
VMC 170818P00080000 P 08/18/17 80.0 0.00 0.05
VMC 170818P00085000 P 08/18/17 85.0 0.00 0.10
VMC 170818P00090000 P 08/18/17 90.0 0.00 0.15
VMC 170818P00095000 P 08/18/17 95.0 0.05 0.15
VMC 170818P00100000 P 08/18/17 100.0 0.10 0.25
VMC 170818P00105000 P 08/18/17 105.0 0.20 0.40
VMC 170818P00110000 P 08/18/17 110.0 0.40 0.65
VMC 170818P00115000 P 08/18/17 115.0 0.85 1.00
VMC 170818P00120000 P 08/18/17 120.0 1.40 1.75
VMC 170818P00125000 P 08/18/17 125.0 2.55 2.85
VMC 170818P00130000 P 08/18/17 130.0 4.20 4.70
VMC 170818P00135000 P 08/18/17 135.0 6.60 7.10
VMC 170818P00140000 P 08/18/17 140.0 9.80 10.30
VMC 170818P00145000 P 08/18/17 145.0 13.60 14.10
VMC 170818P00150000 P 08/18/17 150.0 17.90 18.60
VMC 170818P00155000 P 08/18/17 155.0 22.50 23.80
VMC 170818P00160000 P 08/18/17 160.0 27.20 28.80
VMC 170818P00165000 P 08/18/17 165.0 32.30 33.60
VMC 170818P00170000 P 08/18/17 170.0 36.80 38.90
VMC 170818P00175000 P 08/18/17 175.0 40.60 45.00
VMC 170818P00180000 P 08/18/17 180.0 46.50 49.60
VMC 170818P00185000 P 08/18/17 185.0 50.80 54.20
VMC 171117C00055000 C 11/17/17 55.0 75.70 79.60
VMC 171117C00060000 C 11/17/17 60.0 70.10 74.30
VMC 171117C00065000 C 11/17/17 65.0 65.20 69.20
VMC 171117C00070000 C 11/17/17 70.0 60.20 64.20
VMC 171117C00075000 C 11/17/17 75.0 55.30 59.30
VMC 171117C00080000 C 11/17/17 80.0 50.50 54.50
VMC 171117C00085000 C 11/17/17 85.0 45.60 49.90
VMC 171117C00090000 C 11/17/17 90.0 40.60 45.00
VMC 171117C00095000 C 11/17/17 95.0 37.30 39.90
VMC 171117C00100000 C 11/17/17 100.0 32.70 34.20
VMC 171117C00105000 C 11/17/17 105.0 28.70 29.50
VMC 171117C00110000 C 11/17/17 110.0 24.30 25.20
VMC 171117C00115000 C 11/17/17 115.0 20.30 21.00
VMC 171117C00120000 C 11/17/17 120.0 16.50 17.20
VMC 171117C00125000 C 11/17/17 125.0 13.00 13.80
VMC 171117C00130000 C 11/17/17 130.0 10.10 10.70
VMC 171117C00135000 C 11/17/17 135.0 7.60 8.10
VMC 171117C00140000 C 11/17/17 140.0 5.50 6.00
VMC 171117C00145000 C 11/17/17 145.0 3.90 4.40
VMC 171117C00150000 C 11/17/17 150.0 2.65 3.10
VMC 171117C00155000 C 11/17/17 155.0 1.80 2.05
VMC 171117C00160000 C 11/17/17 160.0 1.15 1.40
VMC 171117C00165000 C 11/17/17 165.0 0.70 1.00
VMC 171117C00170000 C 11/17/17 170.0 0.45 0.70
VMC 171117C00175000 C 11/17/17 175.0 0.25 0.50
VMC 171117P00055000 P 11/17/17 55.0 0.00 0.05
VMC 171117P00060000 P 11/17/17 60.0 0.00 0.10
VMC 171117P00065000 P 11/17/17 65.0 0.00 0.15
VMC 171117P00070000 P 11/17/17 70.0 0.05 0.20
VMC 171117P00075000 P 11/17/17 75.0 0.05 0.25
VMC 171117P00080000 P 11/17/17 80.0 0.15 0.30
VMC 171117P00085000 P 11/17/17 85.0 0.20 0.40
VMC 171117P00090000 P 11/17/17 90.0 0.35 0.55
VMC 171117P00095000 P 11/17/17 95.0 0.55 0.75
VMC 171117P00100000 P 11/17/17 100.0 0.85 1.10
VMC 171117P00105000 P 11/17/17 105.0 1.25 1.50
VMC 171117P00110000 P 11/17/17 110.0 1.85 2.15
VMC 171117P00115000 P 11/17/17 115.0 2.70 3.10
VMC 171117P00120000 P 11/17/17 120.0 3.90 4.30
VMC 171117P00125000 P 11/17/17 125.0 5.40 5.90
VMC 171117P00130000 P 11/17/17 130.0 7.30 7.90
VMC 171117P00135000 P 11/17/17 135.0 9.70 10.30
VMC 171117P00140000 P 11/17/17 140.0 12.60 13.20
VMC 171117P00145000 P 11/17/17 145.0 16.00 16.60
VMC 171117P00150000 P 11/17/17 150.0 19.80 20.40
VMC 171117P00155000 P 11/17/17 155.0 23.80 24.50
VMC 171117P00160000 P 11/17/17 160.0 28.20 28.90
VMC 171117P00165000 P 11/17/17 165.0 32.70 34.10
VMC 171117P00170000 P 11/17/17 170.0 37.40 39.00
VMC 171117P00175000 P 11/17/17 175.0 41.60 44.60
VMC 180119C00055000 C 01/19/18 55.0 75.90 79.70
VMC 180119C00060000 C 01/19/18 60.0 70.10 74.40
VMC 180119C00065000 C 01/19/18 65.0 65.10 69.40
VMC 180119C00070000 C 01/19/18 70.0 60.30 64.60
VMC 180119C00075000 C 01/19/18 75.0 55.40 59.70
VMC 180119C00080000 C 01/19/18 80.0 51.70 54.40
VMC 180119C00085000 C 01/19/18 85.0 46.70 49.70
VMC 180119C00090000 C 01/19/18 90.0 41.10 45.30
VMC 180119C00095000 C 01/19/18 95.0 38.10 39.30
VMC 180119C00100000 C 01/19/18 100.0 33.80 34.90
VMC 180119C00105000 C 01/19/18 105.0 29.50 30.20
VMC 180119C00110000 C 01/19/18 110.0 25.30 26.10
VMC 180119C00115000 C 01/19/18 115.0 21.40 22.20
VMC 180119C00120000 C 01/19/18 120.0 17.80 18.50
VMC 180119C00125000 C 01/19/18 125.0 14.40 15.30
VMC 180119C00130000 C 01/19/18 130.0 11.60 12.30
VMC 180119C00135000 C 01/19/18 135.0 9.10 9.70
VMC 180119C00140000 C 01/19/18 140.0 7.00 7.60
VMC 180119C00145000 C 01/19/18 145.0 5.30 5.80
VMC 180119C00150000 C 01/19/18 150.0 3.90 4.50
VMC 180119C00155000 C 01/19/18 155.0 2.80 3.20
VMC 180119C00160000 C 01/19/18 160.0 2.00 2.35
VMC 180119C00165000 C 01/19/18 165.0 1.35 1.75
VMC 180119C00170000 C 01/19/18 170.0 0.95 1.25
VMC 180119C00175000 C 01/19/18 175.0 0.55 0.90
VMC 180119C00180000 C 01/19/18 180.0 0.35 0.65
VMC 180119C00185000 C 01/19/18 185.0 0.20 0.45
VMC 180119C00190000 C 01/19/18 190.0 0.15 0.35
VMC 180119P00055000 P 01/19/18 55.0 0.00 0.10
VMC 180119P00060000 P 01/19/18 60.0 0.00 0.20
VMC 180119P00065000 P 01/19/18 65.0 0.05 0.20
VMC 180119P00070000 P 01/19/18 70.0 0.10 0.30
VMC 180119P00075000 P 01/19/18 75.0 0.15 0.40
VMC 180119P00080000 P 01/19/18 80.0 0.35 0.50
VMC 180119P00085000 P 01/19/18 85.0 0.45 0.70
VMC 180119P00090000 P 01/19/18 90.0 0.70 0.90
VMC 180119P00095000 P 01/19/18 95.0 1.00 1.25
VMC 180119P00100000 P 01/19/18 100.0 1.40 1.70
VMC 180119P00105000 P 01/19/18 105.0 2.00 2.25
VMC 180119P00110000 P 01/19/18 110.0 2.75 3.20
VMC 180119P00115000 P 01/19/18 115.0 3.80 4.20
VMC 180119P00120000 P 01/19/18 120.0 5.00 5.60
VMC 180119P00125000 P 01/19/18 125.0 6.70 7.30
VMC 180119P00130000 P 01/19/18 130.0 8.80 9.40
VMC 180119P00135000 P 01/19/18 135.0 11.20 11.80
VMC 180119P00140000 P 01/19/18 140.0 14.10 14.60
VMC 180119P00145000 P 01/19/18 145.0 17.30 17.90
VMC 180119P00150000 P 01/19/18 150.0 20.90 21.50
VMC 180119P00155000 P 01/19/18 155.0 24.80 25.40
VMC 180119P00160000 P 01/19/18 160.0 28.90 29.60
VMC 180119P00165000 P 01/19/18 165.0 33.30 34.00
VMC 180119P00170000 P 01/19/18 170.0 37.30 38.80
VMC 180119P00175000 P 01/19/18 175.0 42.30 43.60
VMC 180119P00180000 P 01/19/18 180.0 46.30 50.20
VMC 180119P00185000 P 01/19/18 185.0 50.50 54.90
VMC 180119P00190000 P 01/19/18 190.0 56.40 59.10
VMC 180216C00065000 C 02/16/18 65.0 66.10 70.00
VMC 180216C00070000 C 02/16/18 70.0 60.50 64.80
VMC 180216C00075000 C 02/16/18 75.0 55.70 59.90
VMC 180216C00080000 C 02/16/18 80.0 50.90 55.30
VMC 180216C00085000 C 02/16/18 85.0 46.30 50.50
VMC 180216C00090000 C 02/16/18 90.0 41.30 44.30
VMC 180216C00095000 C 02/16/18 95.0 38.50 39.80
VMC 180216C00100000 C 02/16/18 100.0 34.40 35.20
VMC 180216C00105000 C 02/16/18 105.0 29.90 30.90
VMC 180216C00110000 C 02/16/18 110.0 26.10 26.90
VMC 180216C00115000 C 02/16/18 115.0 22.30 23.00
VMC 180216C00120000 C 02/16/18 120.0 18.80 19.50
VMC 180216C00125000 C 02/16/18 125.0 15.60 16.30
VMC 180216C00130000 C 02/16/18 130.0 12.70 13.40
VMC 180216C00135000 C 02/16/18 135.0 10.20 10.90
VMC 180216C00140000 C 02/16/18 140.0 8.10 8.70
VMC 180216C00145000 C 02/16/18 145.0 6.20 6.80
VMC 180216C00150000 C 02/16/18 150.0 4.80 5.30
VMC 180216C00155000 C 02/16/18 155.0 3.60 4.10
VMC 180216C00160000 C 02/16/18 160.0 2.65 3.10
VMC 180216C00165000 C 02/16/18 165.0 1.90 2.35
VMC 180216C00170000 C 02/16/18 170.0 1.30 1.65
VMC 180216C00175000 C 02/16/18 175.0 0.95 1.25
VMC 180216C00180000 C 02/16/18 180.0 0.60 0.90
VMC 180216C00185000 C 02/16/18 185.0 0.45 0.65
VMC 180216C00190000 C 02/16/18 190.0 0.25 0.45
VMC 180216P00065000 P 02/16/18 65.0 0.10 0.30
VMC 180216P00070000 P 02/16/18 70.0 0.20 0.40
VMC 180216P00075000 P 02/16/18 75.0 0.30 0.50
VMC 180216P00080000 P 02/16/18 80.0 0.45 0.65
VMC 180216P00085000 P 02/16/18 85.0 0.70 0.90
VMC 180216P00090000 P 02/16/18 90.0 0.95 1.20
VMC 180216P00095000 P 02/16/18 95.0 1.35 1.60
VMC 180216P00100000 P 02/16/18 100.0 1.85 2.15
VMC 180216P00105000 P 02/16/18 105.0 2.55 2.85
VMC 180216P00110000 P 02/16/18 110.0 3.40 3.80
VMC 180216P00115000 P 02/16/18 115.0 4.50 4.90
VMC 180216P00120000 P 02/16/18 120.0 5.90 6.40
VMC 180216P00125000 P 02/16/18 125.0 7.60 8.10
VMC 180216P00130000 P 02/16/18 130.0 9.70 10.20
VMC 180216P00135000 P 02/16/18 135.0 12.10 12.70
VMC 180216P00140000 P 02/16/18 140.0 14.80 15.50
VMC 180216P00145000 P 02/16/18 145.0 18.10 18.90
VMC 180216P00150000 P 02/16/18 150.0 21.60 22.30
VMC 180216P00155000 P 02/16/18 155.0 25.40 26.20
VMC 180216P00160000 P 02/16/18 160.0 29.20 30.20
VMC 180216P00165000 P 02/16/18 165.0 33.50 34.50
VMC 180216P00170000 P 02/16/18 170.0 38.20 38.90
VMC 180216P00175000 P 02/16/18 175.0 40.90 45.00
VMC 180216P00180000 P 02/16/18 180.0 46.00 48.90
VMC 180216P00185000 P 02/16/18 185.0 50.60 55.00
VMC 180216P00190000 P 02/16/18 190.0 56.30 59.30
VMC 190118C00055000 C 01/18/19 55.0 75.50 80.20
VMC 190118C00060000 C 01/18/19 60.0 70.90 75.50
VMC 190118C00065000 C 01/18/19 65.0 66.30 71.00
VMC 190118C00070000 C 01/18/19 70.0 61.70 66.40
VMC 190118C00075000 C 01/18/19 75.0 57.30 61.90
VMC 190118C00080000 C 01/18/19 80.0 52.90 57.50
VMC 190118C00085000 C 01/18/19 85.0 49.40 53.40
VMC 190118C00090000 C 01/18/19 90.0 45.60 48.00
VMC 190118C00095000 C 01/18/19 95.0 41.60 44.10
VMC 190118C00100000 C 01/18/19 100.0 37.90 40.30
VMC 190118C00105000 C 01/18/19 105.0 34.30 36.50
VMC 190118C00110000 C 01/18/19 110.0 30.90 33.20
VMC 190118C00115000 C 01/18/19 115.0 27.70 29.80
VMC 190118C00120000 C 01/18/19 120.0 24.60 26.90
VMC 190118C00125000 C 01/18/19 125.0 21.80 23.80
VMC 190118C00130000 C 01/18/19 130.0 19.20 21.20
VMC 190118C00135000 C 01/18/19 135.0 16.80 18.80
VMC 190118C00140000 C 01/18/19 140.0 14.60 16.20
VMC 190118C00145000 C 01/18/19 145.0 12.60 14.40
VMC 190118C00150000 C 01/18/19 150.0 10.90 12.70
VMC 190118C00155000 C 01/18/19 155.0 9.20 10.80
VMC 190118C00160000 C 01/18/19 160.0 7.80 9.60
VMC 190118C00165000 C 01/18/19 165.0 6.80 8.30
VMC 190118C00170000 C 01/18/19 170.0 5.50 7.10
VMC 190118C00175000 C 01/18/19 175.0 4.50 6.10
VMC 190118C00180000 C 01/18/19 180.0 3.90 5.10
VMC 190118C00185000 C 01/18/19 185.0 3.00 4.50
VMC 190118C00190000 C 01/18/19 190.0 2.50 3.90
VMC 190118C00195000 C 01/18/19 195.0 2.00 3.30
VMC 190118C00200000 C 01/18/19 200.0 1.75 2.80
VMC 190118P00055000 P 01/18/19 55.0 0.55 1.05
VMC 190118P00060000 P 01/18/19 60.0 0.70 1.15
VMC 190118P00065000 P 01/18/19 65.0 1.00 1.60
VMC 190118P00070000 P 01/18/19 70.0 1.35 1.95
VMC 190118P00075000 P 01/18/19 75.0 1.75 2.45
VMC 190118P00080000 P 01/18/19 80.0 2.20 2.75
VMC 190118P00085000 P 01/18/19 85.0 2.90 3.40
VMC 190118P00090000 P 01/18/19 90.0 3.50 4.20
VMC 190118P00095000 P 01/18/19 95.0 4.30 5.30
VMC 190118P00100000 P 01/18/19 100.0 5.40 6.50
VMC 190118P00105000 P 01/18/19 105.0 6.60 7.50
VMC 190118P00110000 P 01/18/19 110.0 7.80 9.20
VMC 190118P00115000 P 01/18/19 115.0 9.50 11.10
VMC 190118P00120000 P 01/18/19 120.0 11.50 13.10
VMC 190118P00125000 P 01/18/19 125.0 13.50 15.10
VMC 190118P00130000 P 01/18/19 130.0 16.00 17.40
VMC 190118P00135000 P 01/18/19 135.0 18.00 19.80
VMC 190118P00140000 P 01/18/19 140.0 20.70 22.70
VMC 190118P00145000 P 01/18/19 145.0 23.50 25.50
VMC 190118P00150000 P 01/18/19 150.0 26.70 28.60
VMC 190118P00155000 P 01/18/19 155.0 30.30 32.10
VMC 190118P00160000 P 01/18/19 160.0 33.50 35.50
VMC 190118P00165000 P 01/18/19 165.0 36.90 39.30
VMC 190118P00170000 P 01/18/19 170.0 40.80 43.20
VMC 190118P00175000 P 01/18/19 175.0 44.90 47.50
VMC 190118P00180000 P 01/18/19 180.0 49.10 51.60
VMC 190118P00185000 P 01/18/19 185.0 53.80 55.50
VMC 190118P00190000 P 01/18/19 190.0 58.10 59.90
VMC 190118P00195000 P 01/18/19 195.0 62.60 64.70
VMC 190118P00200000 P 01/18/19 200.0 66.10 70.60

OPRA data is delayed 15 minutes.