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 (2014-09-26)Premium Content

Vulcan Materials (VMC)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 141122C00035000 C 11/22/14 35.0 32.80 34.00
VMC 141122C00037500 C 11/22/14 37.5 29.50 32.30
VMC 141122C00040000 C 11/22/14 40.0 27.50 28.90
VMC 141122C00042500 C 11/22/14 42.5 24.50 27.30
VMC 141122C00045000 C 11/22/14 45.0 22.00 23.90
VMC 141122C00047500 C 11/22/14 47.5 19.80 21.40
VMC 141122C00050000 C 11/22/14 50.0 17.30 18.90
VMC 141122C00052500 C 11/22/14 52.5 15.80 16.40
VMC 141122C00055000 C 11/22/14 55.0 13.20 13.90
VMC 141122C00057500 C 11/22/14 57.5 10.70 11.30
VMC 141122C00060000 C 11/22/14 60.0 8.50 8.80
VMC 141122C00062500 C 11/22/14 62.5 5.90 6.30
VMC 141122C00065000 C 11/22/14 65.0 3.40 3.80
VMC 141122C00067500 C 11/22/14 67.5 0.95 1.30
VMC 141122C00070000 C 11/22/14 70.0 0.00 0.05
VMC 141122C00072500 C 11/22/14 72.5 0.00 0.05
VMC 141122C00075000 C 11/22/14 75.0 0.00 0.05
VMC 141122C00080000 C 11/22/14 80.0 0.00 0.05
VMC 141122C00085000 C 11/22/14 85.0 0.00 0.05
VMC 141122C00090000 C 11/22/14 90.0 0.00 0.05
VMC 141122C00095000 C 11/22/14 95.0 0.00 0.05
VMC 141122C00100000 C 11/22/14 100.0 0.00 0.05
VMC 141122P00035000 P 11/22/14 35.0 0.00 0.05
VMC 141122P00037500 P 11/22/14 37.5 0.00 0.05
VMC 141122P00040000 P 11/22/14 40.0 0.00 0.05
VMC 141122P00042500 P 11/22/14 42.5 0.00 0.05
VMC 141122P00045000 P 11/22/14 45.0 0.00 0.05
VMC 141122P00047500 P 11/22/14 47.5 0.00 0.05
VMC 141122P00050000 P 11/22/14 50.0 0.00 0.15
VMC 141122P00052500 P 11/22/14 52.5 0.00 0.05
VMC 141122P00055000 P 11/22/14 55.0 0.00 0.05
VMC 141122P00057500 P 11/22/14 57.5 0.00 0.05
VMC 141122P00060000 P 11/22/14 60.0 0.00 0.05
VMC 141122P00062500 P 11/22/14 62.5 0.00 0.05
VMC 141122P00065000 P 11/22/14 65.0 0.00 0.05
VMC 141122P00067500 P 11/22/14 67.5 0.00 0.05
VMC 141122P00070000 P 11/22/14 70.0 1.20 2.00
VMC 141122P00072500 P 11/22/14 72.5 2.80 4.40
VMC 141122P00075000 P 11/22/14 75.0 5.40 6.90
VMC 141122P00080000 P 11/22/14 80.0 10.00 12.20
VMC 141122P00085000 P 11/22/14 85.0 14.70 18.20
VMC 141122P00090000 P 11/22/14 90.0 19.70 23.00
VMC 141122P00095000 P 11/22/14 95.0 24.70 28.00
VMC 141122P00100000 P 11/22/14 100.0 29.70 32.20
VMC 141220C00037500 C 12/20/14 37.5 30.10 32.80
VMC 141220C00040000 C 12/20/14 40.0 27.00 30.30
VMC 141220C00042500 C 12/20/14 42.5 24.40 27.80
VMC 141220C00045000 C 12/20/14 45.0 21.70 25.40
VMC 141220C00047500 C 12/20/14 47.5 19.40 22.80
VMC 141220C00050000 C 12/20/14 50.0 17.50 20.30
VMC 141220C00052500 C 12/20/14 52.5 15.00 17.80
VMC 141220C00055000 C 12/20/14 55.0 13.20 15.00
VMC 141220C00057500 C 12/20/14 57.5 10.90 12.30
VMC 141220C00060000 C 12/20/14 60.0 8.20 9.20
VMC 141220C00062500 C 12/20/14 62.5 6.20 7.00
VMC 141220C00065000 C 12/20/14 65.0 4.20 4.70
VMC 141220C00067500 C 12/20/14 67.5 2.40 2.65
VMC 141220C00070000 C 12/20/14 70.0 1.05 1.30
VMC 141220C00072500 C 12/20/14 72.5 0.40 0.65
VMC 141220C00075000 C 12/20/14 75.0 0.10 0.40
VMC 141220C00080000 C 12/20/14 80.0 0.00 0.25
VMC 141220C00085000 C 12/20/14 85.0 0.00 0.15
VMC 141220C00090000 C 12/20/14 90.0 0.00 0.05
VMC 141220P00037500 P 12/20/14 37.5 0.00 0.05
VMC 141220P00040000 P 12/20/14 40.0 0.00 0.05
VMC 141220P00042500 P 12/20/14 42.5 0.00 0.05
VMC 141220P00045000 P 12/20/14 45.0 0.00 0.05
VMC 141220P00047500 P 12/20/14 47.5 0.00 0.10
VMC 141220P00050000 P 12/20/14 50.0 0.00 0.10
VMC 141220P00052500 P 12/20/14 52.5 0.00 0.15
VMC 141220P00055000 P 12/20/14 55.0 0.00 0.20
VMC 141220P00057500 P 12/20/14 57.5 0.05 0.35
VMC 141220P00060000 P 12/20/14 60.0 0.00 0.35
VMC 141220P00062500 P 12/20/14 62.5 0.25 0.50
VMC 141220P00065000 P 12/20/14 65.0 0.60 0.85
VMC 141220P00067500 P 12/20/14 67.5 1.15 1.55
VMC 141220P00070000 P 12/20/14 70.0 2.40 2.90
VMC 141220P00072500 P 12/20/14 72.5 3.90 4.90
VMC 141220P00075000 P 12/20/14 75.0 6.00 7.30
VMC 141220P00080000 P 12/20/14 80.0 10.10 12.10
VMC 141220P00085000 P 12/20/14 85.0 14.50 17.50
VMC 141220P00090000 P 12/20/14 90.0 20.00 22.00
VMC 150220C00032500 C 02/20/15 32.5 35.00 37.80
VMC 150220C00035000 C 02/20/15 35.0 31.80 35.30
VMC 150220C00037500 C 02/20/15 37.5 29.60 32.80
VMC 150220C00040000 C 02/20/15 40.0 27.00 30.30
VMC 150220C00042500 C 02/20/15 42.5 24.70 28.00
VMC 150220C00045000 C 02/20/15 45.0 22.20 25.60
VMC 150220C00047500 C 02/20/15 47.5 19.20 23.40
VMC 150220C00050000 C 02/20/15 50.0 17.10 20.60
VMC 150220C00052500 C 02/20/15 52.5 15.80 16.90
VMC 150220C00055000 C 02/20/15 55.0 13.40 15.40
VMC 150220C00057500 C 02/20/15 57.5 11.20 12.80
VMC 150220C00060000 C 02/20/15 60.0 9.10 10.30
VMC 150220C00062500 C 02/20/15 62.5 7.20 8.00
VMC 150220C00065000 C 02/20/15 65.0 5.70 6.00
VMC 150220C00067500 C 02/20/15 67.5 4.20 4.50
VMC 150220C00070000 C 02/20/15 70.0 3.00 3.30
VMC 150220C00072500 C 02/20/15 72.5 2.10 2.30
VMC 150220C00075000 C 02/20/15 75.0 1.35 1.60
VMC 150220C00080000 C 02/20/15 80.0 0.45 0.65
VMC 150220C00085000 C 02/20/15 85.0 0.15 0.40
VMC 150220C00090000 C 02/20/15 90.0 0.00 0.25
VMC 150220P00032500 P 02/20/15 32.5 0.00 0.05
VMC 150220P00035000 P 02/20/15 35.0 0.00 0.10
VMC 150220P00037500 P 02/20/15 37.5 0.00 0.10
VMC 150220P00040000 P 02/20/15 40.0 0.00 0.20
VMC 150220P00042500 P 02/20/15 42.5 0.00 0.20
VMC 150220P00045000 P 02/20/15 45.0 0.00 0.25
VMC 150220P00047500 P 02/20/15 47.5 0.00 0.25
VMC 150220P00050000 P 02/20/15 50.0 0.00 0.55
VMC 150220P00052500 P 02/20/15 52.5 0.05 0.50
VMC 150220P00055000 P 02/20/15 55.0 0.20 0.70
VMC 150220P00057500 P 02/20/15 57.5 0.45 0.90
VMC 150220P00060000 P 02/20/15 60.0 0.80 1.20
VMC 150220P00062500 P 02/20/15 62.5 1.30 1.70
VMC 150220P00065000 P 02/20/15 65.0 2.15 2.45
VMC 150220P00067500 P 02/20/15 67.5 2.90 3.50
VMC 150220P00070000 P 02/20/15 70.0 4.30 4.80
VMC 150220P00072500 P 02/20/15 72.5 5.40 6.60
VMC 150220P00075000 P 02/20/15 75.0 7.20 8.40
VMC 150220P00080000 P 02/20/15 80.0 10.80 12.80
VMC 150220P00085000 P 02/20/15 85.0 14.80 17.80
VMC 150220P00090000 P 02/20/15 90.0 20.10 22.90
VMC 150515C00032500 C 05/15/15 32.5 35.00 37.80
VMC 150515C00035000 C 05/15/15 35.0 31.70 35.70
VMC 150515C00037500 C 05/15/15 37.5 29.10 33.20
VMC 150515C00040000 C 05/15/15 40.0 26.70 30.80
VMC 150515C00042500 C 05/15/15 42.5 24.20 28.40
VMC 150515C00045000 C 05/15/15 45.0 21.80 26.00
VMC 150515C00047500 C 05/15/15 47.5 19.70 22.50
VMC 150515C00050000 C 05/15/15 50.0 17.30 20.00
VMC 150515C00052500 C 05/15/15 52.5 15.60 17.40
VMC 150515C00055000 C 05/15/15 55.0 13.70 15.00
VMC 150515C00057500 C 05/15/15 57.5 11.80 13.30
VMC 150515C00060000 C 05/15/15 60.0 9.50 12.00
VMC 150515C00062500 C 05/15/15 62.5 8.10 9.60
VMC 150515C00065000 C 05/15/15 65.0 6.50 8.00
VMC 150515C00067500 C 05/15/15 67.5 5.80 6.30
VMC 150515C00070000 C 05/15/15 70.0 3.90 5.00
VMC 150515C00072500 C 05/15/15 72.5 3.40 4.20
VMC 150515C00075000 C 05/15/15 75.0 2.00 3.30
VMC 150515C00080000 C 05/15/15 80.0 1.15 1.90
VMC 150515C00085000 C 05/15/15 85.0 0.40 1.15
VMC 150515C00090000 C 05/15/15 90.0 0.15 0.75
VMC 150515P00032500 P 05/15/15 32.5 0.00 0.25
VMC 150515P00035000 P 05/15/15 35.0 0.00 0.25
VMC 150515P00037500 P 05/15/15 37.5 0.00 0.25
VMC 150515P00040000 P 05/15/15 40.0 0.00 0.50
VMC 150515P00042500 P 05/15/15 42.5 0.00 0.50
VMC 150515P00045000 P 05/15/15 45.0 0.10 0.50
VMC 150515P00047500 P 05/15/15 47.5 0.20 0.65
VMC 150515P00050000 P 05/15/15 50.0 0.40 0.80
VMC 150515P00052500 P 05/15/15 52.5 0.55 1.05
VMC 150515P00055000 P 05/15/15 55.0 0.80 1.40
VMC 150515P00057500 P 05/15/15 57.5 1.15 1.85
VMC 150515P00060000 P 05/15/15 60.0 1.50 2.40
VMC 150515P00062500 P 05/15/15 62.5 2.40 3.20
VMC 150515P00065000 P 05/15/15 65.0 3.50 4.10
VMC 150515P00067500 P 05/15/15 67.5 4.40 5.10
VMC 150515P00070000 P 05/15/15 70.0 5.60 6.60
VMC 150515P00072500 P 05/15/15 72.5 7.30 8.10
VMC 150515P00075000 P 05/15/15 75.0 8.10 9.80
VMC 150515P00080000 P 05/15/15 80.0 11.30 14.30
VMC 150515P00085000 P 05/15/15 85.0 15.40 18.60
VMC 150515P00090000 P 05/15/15 90.0 20.10 23.10
VMC 160115C00030000 C 01/15/16 30.0 36.70 41.20
VMC 160115C00032500 C 01/15/16 32.5 34.30 38.80
VMC 160115C00035000 C 01/15/16 35.0 31.90 36.30
VMC 160115C00037500 C 01/15/16 37.5 29.60 33.90
VMC 160115C00040000 C 01/15/16 40.0 27.20 31.40
VMC 160115C00042500 C 01/15/16 42.5 25.00 29.20
VMC 160115C00045000 C 01/15/16 45.0 22.80 27.00
VMC 160115C00047500 C 01/15/16 47.5 20.90 24.80
VMC 160115C00050000 C 01/15/16 50.0 19.20 22.40
VMC 160115C00052500 C 01/15/16 52.5 16.40 20.80
VMC 160115C00055000 C 01/15/16 55.0 14.50 18.90
VMC 160115C00057500 C 01/15/16 57.5 12.70 17.00
VMC 160115C00060000 C 01/15/16 60.0 11.80 15.00
VMC 160115C00062500 C 01/15/16 62.5 10.20 13.40
VMC 160115C00065000 C 01/15/16 65.0 9.40 11.00
VMC 160115C00067500 C 01/15/16 67.5 6.70 9.90
VMC 160115C00070000 C 01/15/16 70.0 6.80 8.60
VMC 160115C00072500 C 01/15/16 72.5 5.30 7.90
VMC 160115C00075000 C 01/15/16 75.0 4.10 6.70
VMC 160115C00080000 C 01/15/16 80.0 2.70 5.80
VMC 160115C00085000 C 01/15/16 85.0 1.50 4.50
VMC 160115C00090000 C 01/15/16 90.0 1.65 2.55
VMC 160115P00030000 P 01/15/16 30.0 0.00 0.95
VMC 160115P00032500 P 01/15/16 32.5 0.00 1.00
VMC 160115P00035000 P 01/15/16 35.0 0.00 1.30
VMC 160115P00037500 P 01/15/16 37.5 0.00 1.25
VMC 160115P00040000 P 01/15/16 40.0 0.25 1.00
VMC 160115P00042500 P 01/15/16 42.5 0.15 1.40
VMC 160115P00045000 P 01/15/16 45.0 0.35 1.60
VMC 160115P00047500 P 01/15/16 47.5 0.55 1.95
VMC 160115P00050000 P 01/15/16 50.0 1.45 2.40
VMC 160115P00052500 P 01/15/16 52.5 1.50 3.00
VMC 160115P00055000 P 01/15/16 55.0 1.80 4.00
VMC 160115P00057500 P 01/15/16 57.5 2.50 4.70
VMC 160115P00060000 P 01/15/16 60.0 3.70 5.20
VMC 160115P00062500 P 01/15/16 62.5 4.60 6.10
VMC 160115P00065000 P 01/15/16 65.0 5.10 7.70
VMC 160115P00067500 P 01/15/16 67.5 5.50 9.80
VMC 160115P00070000 P 01/15/16 70.0 7.90 9.90
VMC 160115P00072500 P 01/15/16 72.5 9.30 11.30
VMC 160115P00075000 P 01/15/16 75.0 10.20 13.40
VMC 160115P00080000 P 01/15/16 80.0 13.60 16.80
VMC 160115P00085000 P 01/15/16 85.0 17.40 20.60
VMC 160115P00090000 P 01/15/16 90.0 21.10 25.10
VMC 170120C00030000 C 01/20/17 30.0 37.30 41.40
VMC 170120C00032500 C 01/20/17 32.5 35.10 39.40
VMC 170120C00035000 C 01/20/17 35.0 32.90 37.20
VMC 170120C00037500 C 01/20/17 37.5 30.70 34.70
VMC 170120C00040000 C 01/20/17 40.0 28.70 32.60
VMC 170120C00042500 C 01/20/17 42.5 26.70 30.60
VMC 170120C00045000 C 01/20/17 45.0 24.90 28.80
VMC 170120C00047500 C 01/20/17 47.5 23.00 26.80
VMC 170120C00050000 C 01/20/17 50.0 21.20 25.00
VMC 170120C00052500 C 01/20/17 52.5 19.50 23.30
VMC 170120C00055000 C 01/20/17 55.0 17.70 21.60
VMC 170120C00057500 C 01/20/17 57.5 16.10 20.00
VMC 170120C00060000 C 01/20/17 60.0 14.70 18.40
VMC 170120C00062500 C 01/20/17 62.5 13.90 17.00
VMC 170120C00065000 C 01/20/17 65.0 11.50 15.70
VMC 170120C00067500 C 01/20/17 67.5 10.40 14.70
VMC 170120C00070000 C 01/20/17 70.0 9.60 12.40
VMC 170120C00072500 C 01/20/17 72.5 8.50 11.30
VMC 170120C00075000 C 01/20/17 75.0 7.20 10.60
VMC 170120C00080000 C 01/20/17 80.0 5.90 8.70
VMC 170120C00085000 C 01/20/17 85.0 4.00 7.30
VMC 170120C00090000 C 01/20/17 90.0 2.60 6.20
VMC 170120P00030000 P 01/20/17 30.0 0.00 1.80
VMC 170120P00032500 P 01/20/17 32.5 0.05 1.45
VMC 170120P00035000 P 01/20/17 35.0 0.25 1.70
VMC 170120P00037500 P 01/20/17 37.5 1.00 1.95
VMC 170120P00040000 P 01/20/17 40.0 0.60 2.30
VMC 170120P00042500 P 01/20/17 42.5 1.05 2.75
VMC 170120P00045000 P 01/20/17 45.0 1.50 3.20
VMC 170120P00047500 P 01/20/17 47.5 1.75 4.00
VMC 170120P00050000 P 01/20/17 50.0 2.45 4.60
VMC 170120P00052500 P 01/20/17 52.5 3.10 5.50
VMC 170120P00055000 P 01/20/17 55.0 3.90 6.30
VMC 170120P00057500 P 01/20/17 57.5 4.70 7.50
VMC 170120P00060000 P 01/20/17 60.0 5.60 8.40
VMC 170120P00062500 P 01/20/17 62.5 6.70 9.30
VMC 170120P00065000 P 01/20/17 65.0 7.90 10.60
VMC 170120P00067500 P 01/20/17 67.5 8.90 11.90
VMC 170120P00070000 P 01/20/17 70.0 10.10 14.20
VMC 170120P00072500 P 01/20/17 72.5 11.30 15.50
VMC 170120P00075000 P 01/20/17 75.0 12.80 17.20
VMC 170120P00080000 P 01/20/17 80.0 16.30 20.40
VMC 170120P00085000 P 01/20/17 85.0 19.50 24.00
VMC 170120P00090000 P 01/20/17 90.0 23.10 27.80

OPRA data is delayed 15 minutes.