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 (2014-12-26)Premium Content

Vulcan Materials (VMC)
As of Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 150320C00047500 C 03/20/15 47.5 34.40 36.40
VMC 150320C00050000 C 03/20/15 50.0 31.20 33.90
VMC 150320C00055000 C 03/20/15 55.0 26.90 28.90
VMC 150320C00057500 C 03/20/15 57.5 24.40 26.40
VMC 150320C00060000 C 03/20/15 60.0 21.90 23.90
VMC 150320C00062500 C 03/20/15 62.5 19.50 21.30
VMC 150320C00065000 C 03/20/15 65.0 16.80 18.60
VMC 150320C00067500 C 03/20/15 67.5 14.60 16.10
VMC 150320C00070000 C 03/20/15 70.0 12.10 13.60
VMC 150320C00072500 C 03/20/15 72.5 9.80 11.00
VMC 150320C00075000 C 03/20/15 75.0 7.30 8.70
VMC 150320C00077500 C 03/20/15 77.5 5.10 5.90
VMC 150320C00080000 C 03/20/15 80.0 3.20 3.50
VMC 150320C00082500 C 03/20/15 82.5 1.65 1.90
VMC 150320C00085000 C 03/20/15 85.0 0.70 0.85
VMC 150320C00087500 C 03/20/15 87.5 0.20 0.45
VMC 150320C00090000 C 03/20/15 90.0 0.00 0.30
VMC 150320C00095000 C 03/20/15 95.0 0.00 0.15
VMC 150320P00047500 P 03/20/15 47.5 0.00 0.05
VMC 150320P00050000 P 03/20/15 50.0 0.00 0.05
VMC 150320P00055000 P 03/20/15 55.0 0.00 0.05
VMC 150320P00057500 P 03/20/15 57.5 0.00 0.05
VMC 150320P00060000 P 03/20/15 60.0 0.00 0.05
VMC 150320P00062500 P 03/20/15 62.5 0.00 0.10
VMC 150320P00065000 P 03/20/15 65.0 0.00 0.10
VMC 150320P00067500 P 03/20/15 67.5 0.00 0.20
VMC 150320P00070000 P 03/20/15 70.0 0.00 0.20
VMC 150320P00072500 P 03/20/15 72.5 0.00 0.25
VMC 150320P00075000 P 03/20/15 75.0 0.00 0.30
VMC 150320P00077500 P 03/20/15 77.5 0.35 0.45
VMC 150320P00080000 P 03/20/15 80.0 0.80 1.00
VMC 150320P00082500 P 03/20/15 82.5 1.70 2.00
VMC 150320P00085000 P 03/20/15 85.0 3.20 3.60
VMC 150320P00087500 P 03/20/15 87.5 4.30 5.70
VMC 150320P00090000 P 03/20/15 90.0 6.50 8.00
VMC 150320P00095000 P 03/20/15 95.0 11.30 12.90
VMC 150417C00060000 C 04/17/15 60.0 22.10 23.80
VMC 150417C00065000 C 04/17/15 65.0 16.80 18.80
VMC 150417C00070000 C 04/17/15 70.0 12.10 14.00
VMC 150417C00072500 C 04/17/15 72.5 9.90 11.50
VMC 150417C00075000 C 04/17/15 75.0 7.70 9.10
VMC 150417C00077500 C 04/17/15 77.5 5.70 6.90
VMC 150417C00080000 C 04/17/15 80.0 3.90 4.50
VMC 150417C00082500 C 04/17/15 82.5 2.60 2.95
VMC 150417C00085000 C 04/17/15 85.0 1.55 2.10
VMC 150417C00087500 C 04/17/15 87.5 0.75 1.15
VMC 150417C00090000 C 04/17/15 90.0 0.35 0.65
VMC 150417C00095000 C 04/17/15 95.0 0.00 0.30
VMC 150417C00100000 C 04/17/15 100.0 0.00 0.25
VMC 150417C00105000 C 04/17/15 105.0 0.00 0.10
VMC 150417C00110000 C 04/17/15 110.0 0.00 0.10
VMC 150417C00115000 C 04/17/15 115.0 0.00 0.05
VMC 150417P00060000 P 04/17/15 60.0 0.00 0.20
VMC 150417P00065000 P 04/17/15 65.0 0.00 0.20
VMC 150417P00070000 P 04/17/15 70.0 0.00 0.30
VMC 150417P00072500 P 04/17/15 72.5 0.15 0.50
VMC 150417P00075000 P 04/17/15 75.0 0.45 0.65
VMC 150417P00077500 P 04/17/15 77.5 0.90 1.20
VMC 150417P00080000 P 04/17/15 80.0 1.60 1.80
VMC 150417P00082500 P 04/17/15 82.5 2.60 2.85
VMC 150417P00085000 P 04/17/15 85.0 3.90 4.40
VMC 150417P00087500 P 04/17/15 87.5 5.00 6.30
VMC 150417P00090000 P 04/17/15 90.0 7.00 8.40
VMC 150417P00095000 P 04/17/15 95.0 11.40 13.00
VMC 150417P00100000 P 04/17/15 100.0 16.30 17.90
VMC 150417P00105000 P 04/17/15 105.0 21.10 23.10
VMC 150417P00110000 P 04/17/15 110.0 26.10 28.10
VMC 150417P00115000 P 04/17/15 115.0 31.20 33.00
VMC 150515C00032500 C 05/15/15 32.5 49.50 51.40
VMC 150515C00035000 C 05/15/15 35.0 46.60 48.90
VMC 150515C00037500 C 05/15/15 37.5 44.00 46.40
VMC 150515C00040000 C 05/15/15 40.0 41.90 43.90
VMC 150515C00042500 C 05/15/15 42.5 39.40 41.40
VMC 150515C00045000 C 05/15/15 45.0 36.90 38.90
VMC 150515C00047500 C 05/15/15 47.5 34.40 36.40
VMC 150515C00050000 C 05/15/15 50.0 31.90 33.90
VMC 150515C00052500 C 05/15/15 52.5 29.50 31.50
VMC 150515C00055000 C 05/15/15 55.0 27.00 28.70
VMC 150515C00057500 C 05/15/15 57.5 24.50 26.30
VMC 150515C00060000 C 05/15/15 60.0 22.10 23.60
VMC 150515C00062500 C 05/15/15 62.5 19.60 21.30
VMC 150515C00065000 C 05/15/15 65.0 17.20 18.80
VMC 150515C00067500 C 05/15/15 67.5 14.80 16.40
VMC 150515C00070000 C 05/15/15 70.0 12.60 14.10
VMC 150515C00072500 C 05/15/15 72.5 10.50 11.80
VMC 150515C00075000 C 05/15/15 75.0 8.50 9.00
VMC 150515C00077500 C 05/15/15 77.5 6.50 7.70
VMC 150515C00080000 C 05/15/15 80.0 5.00 5.80
VMC 150515C00082500 C 05/15/15 82.5 3.60 4.30
VMC 150515C00085000 C 05/15/15 85.0 2.45 2.75
VMC 150515C00087500 C 05/15/15 87.5 1.60 2.15
VMC 150515C00090000 C 05/15/15 90.0 0.95 1.35
VMC 150515C00095000 C 05/15/15 95.0 0.30 0.65
VMC 150515P00032500 P 05/15/15 32.5 0.00 0.05
VMC 150515P00035000 P 05/15/15 35.0 0.00 0.05
VMC 150515P00037500 P 05/15/15 37.5 0.00 0.05
VMC 150515P00040000 P 05/15/15 40.0 0.00 0.05
VMC 150515P00042500 P 05/15/15 42.5 0.00 0.05
VMC 150515P00045000 P 05/15/15 45.0 0.00 0.05
VMC 150515P00047500 P 05/15/15 47.5 0.00 0.10
VMC 150515P00050000 P 05/15/15 50.0 0.00 0.10
VMC 150515P00052500 P 05/15/15 52.5 0.00 0.20
VMC 150515P00055000 P 05/15/15 55.0 0.00 0.20
VMC 150515P00057500 P 05/15/15 57.5 0.00 0.25
VMC 150515P00060000 P 05/15/15 60.0 0.00 0.30
VMC 150515P00062500 P 05/15/15 62.5 0.00 0.25
VMC 150515P00065000 P 05/15/15 65.0 0.05 0.35
VMC 150515P00067500 P 05/15/15 67.5 0.15 0.50
VMC 150515P00070000 P 05/15/15 70.0 0.35 0.65
VMC 150515P00072500 P 05/15/15 72.5 0.60 0.85
VMC 150515P00075000 P 05/15/15 75.0 1.15 1.35
VMC 150515P00077500 P 05/15/15 77.5 1.75 2.05
VMC 150515P00080000 P 05/15/15 80.0 2.55 2.80
VMC 150515P00082500 P 05/15/15 82.5 3.60 3.90
VMC 150515P00085000 P 05/15/15 85.0 4.90 5.30
VMC 150515P00087500 P 05/15/15 87.5 6.40 7.10
VMC 150515P00090000 P 05/15/15 90.0 7.60 9.00
VMC 150515P00095000 P 05/15/15 95.0 11.80 13.30
VMC 150821C00045000 C 08/21/15 45.0 36.70 39.00
VMC 150821C00047500 C 08/21/15 47.5 34.50 36.50
VMC 150821C00050000 C 08/21/15 50.0 30.60 34.10
VMC 150821C00055000 C 08/21/15 55.0 25.40 29.20
VMC 150821C00057500 C 08/21/15 57.5 24.40 26.80
VMC 150821C00060000 C 08/21/15 60.0 22.40 24.20
VMC 150821C00062500 C 08/21/15 62.5 20.00 22.10
VMC 150821C00065000 C 08/21/15 65.0 17.80 19.30
VMC 150821C00067500 C 08/21/15 67.5 15.50 17.40
VMC 150821C00070000 C 08/21/15 70.0 13.60 15.20
VMC 150821C00072500 C 08/21/15 72.5 11.70 12.90
VMC 150821C00075000 C 08/21/15 75.0 9.90 11.10
VMC 150821C00077500 C 08/21/15 77.5 8.20 9.30
VMC 150821C00080000 C 08/21/15 80.0 6.80 7.80
VMC 150821C00082500 C 08/21/15 82.5 5.50 6.30
VMC 150821C00085000 C 08/21/15 85.0 4.30 4.90
VMC 150821C00087500 C 08/21/15 87.5 3.30 4.10
VMC 150821C00090000 C 08/21/15 90.0 2.50 3.20
VMC 150821C00095000 C 08/21/15 95.0 1.40 1.80
VMC 150821C00100000 C 08/21/15 100.0 0.70 1.10
VMC 150821C00105000 C 08/21/15 105.0 0.30 0.70
VMC 150821P00045000 P 08/21/15 45.0 0.00 0.30
VMC 150821P00047500 P 08/21/15 47.5 0.00 0.30
VMC 150821P00050000 P 08/21/15 50.0 0.00 0.35
VMC 150821P00055000 P 08/21/15 55.0 0.05 0.45
VMC 150821P00057500 P 08/21/15 57.5 0.15 0.50
VMC 150821P00060000 P 08/21/15 60.0 0.30 0.60
VMC 150821P00062500 P 08/21/15 62.5 0.45 0.75
VMC 150821P00065000 P 08/21/15 65.0 0.70 0.90
VMC 150821P00067500 P 08/21/15 67.5 1.00 1.30
VMC 150821P00070000 P 08/21/15 70.0 1.35 1.70
VMC 150821P00072500 P 08/21/15 72.5 1.80 2.30
VMC 150821P00075000 P 08/21/15 75.0 2.40 2.90
VMC 150821P00077500 P 08/21/15 77.5 3.10 3.90
VMC 150821P00080000 P 08/21/15 80.0 4.00 4.80
VMC 150821P00082500 P 08/21/15 82.5 5.10 6.00
VMC 150821P00085000 P 08/21/15 85.0 6.30 7.30
VMC 150821P00087500 P 08/21/15 87.5 7.90 8.80
VMC 150821P00090000 P 08/21/15 90.0 9.60 10.60
VMC 150821P00095000 P 08/21/15 95.0 13.00 14.70
VMC 150821P00100000 P 08/21/15 100.0 17.20 18.80
VMC 150821P00105000 P 08/21/15 105.0 21.70 23.50
VMC 160115C00030000 C 01/15/16 30.0 51.30 54.40
VMC 160115C00032500 C 01/15/16 32.5 48.50 52.20
VMC 160115C00035000 C 01/15/16 35.0 46.00 49.80
VMC 160115C00037500 C 01/15/16 37.5 43.60 47.20
VMC 160115C00040000 C 01/15/16 40.0 41.10 44.80
VMC 160115C00042500 C 01/15/16 42.5 39.00 42.40
VMC 160115C00045000 C 01/15/16 45.0 36.20 40.00
VMC 160115C00047500 C 01/15/16 47.5 34.70 37.40
VMC 160115C00050000 C 01/15/16 50.0 31.40 35.20
VMC 160115C00052500 C 01/15/16 52.5 29.90 31.90
VMC 160115C00055000 C 01/15/16 55.0 27.00 29.30
VMC 160115C00057500 C 01/15/16 57.5 25.10 27.10
VMC 160115C00060000 C 01/15/16 60.0 23.20 25.00
VMC 160115C00062500 C 01/15/16 62.5 20.60 22.80
VMC 160115C00065000 C 01/15/16 65.0 18.50 20.50
VMC 160115C00067500 C 01/15/16 67.5 16.50 18.80
VMC 160115C00070000 C 01/15/16 70.0 14.50 16.90
VMC 160115C00072500 C 01/15/16 72.5 13.10 15.10
VMC 160115C00075000 C 01/15/16 75.0 11.10 13.30
VMC 160115C00077500 C 01/15/16 77.5 10.00 11.40
VMC 160115C00080000 C 01/15/16 80.0 8.60 9.90
VMC 160115C00082500 C 01/15/16 82.5 7.30 8.60
VMC 160115C00085000 C 01/15/16 85.0 6.10 7.40
VMC 160115C00087500 C 01/15/16 87.5 5.10 6.30
VMC 160115C00090000 C 01/15/16 90.0 4.30 5.40
VMC 160115C00095000 C 01/15/16 95.0 2.70 3.90
VMC 160115C00100000 C 01/15/16 100.0 1.90 2.65
VMC 160115C00105000 C 01/15/16 105.0 1.10 1.90
VMC 160115C00110000 C 01/15/16 110.0 0.60 1.40
VMC 160115C00115000 C 01/15/16 115.0 0.30 0.70
VMC 160115P00030000 P 01/15/16 30.0 0.00 0.15
VMC 160115P00032500 P 01/15/16 32.5 0.00 0.30
VMC 160115P00035000 P 01/15/16 35.0 0.05 0.40
VMC 160115P00037500 P 01/15/16 37.5 0.05 0.40
VMC 160115P00040000 P 01/15/16 40.0 0.05 0.40
VMC 160115P00042500 P 01/15/16 42.5 0.05 0.50
VMC 160115P00045000 P 01/15/16 45.0 0.05 0.50
VMC 160115P00047500 P 01/15/16 47.5 0.10 0.55
VMC 160115P00050000 P 01/15/16 50.0 0.10 0.65
VMC 160115P00052500 P 01/15/16 52.5 0.20 0.80
VMC 160115P00055000 P 01/15/16 55.0 0.30 0.95
VMC 160115P00057500 P 01/15/16 57.5 0.55 1.20
VMC 160115P00060000 P 01/15/16 60.0 0.80 1.45
VMC 160115P00062500 P 01/15/16 62.5 1.10 1.75
VMC 160115P00065000 P 01/15/16 65.0 1.50 2.20
VMC 160115P00067500 P 01/15/16 67.5 2.00 2.70
VMC 160115P00070000 P 01/15/16 70.0 2.35 3.40
VMC 160115P00072500 P 01/15/16 72.5 3.00 4.10
VMC 160115P00075000 P 01/15/16 75.0 3.70 5.00
VMC 160115P00077500 P 01/15/16 77.5 4.70 5.80
VMC 160115P00080000 P 01/15/16 80.0 5.60 7.00
VMC 160115P00082500 P 01/15/16 82.5 6.80 8.20
VMC 160115P00085000 P 01/15/16 85.0 8.20 9.60
VMC 160115P00087500 P 01/15/16 87.5 9.70 11.10
VMC 160115P00090000 P 01/15/16 90.0 10.90 12.80
VMC 160115P00095000 P 01/15/16 95.0 14.40 16.40
VMC 160115P00100000 P 01/15/16 100.0 18.30 20.40
VMC 160115P00105000 P 01/15/16 105.0 22.50 24.60
VMC 160115P00110000 P 01/15/16 110.0 27.10 29.10
VMC 160115P00115000 P 01/15/16 115.0 31.80 33.60
VMC 170120C00030000 C 01/20/17 30.0 51.10 54.80
VMC 170120C00032500 C 01/20/17 32.5 48.70 52.20
VMC 170120C00035000 C 01/20/17 35.0 46.20 49.80
VMC 170120C00037500 C 01/20/17 37.5 44.10 47.40
VMC 170120C00040000 C 01/20/17 40.0 41.80 45.00
VMC 170120C00042500 C 01/20/17 42.5 38.90 42.80
VMC 170120C00045000 C 01/20/17 45.0 37.00 40.50
VMC 170120C00047500 C 01/20/17 47.5 35.00 38.20
VMC 170120C00050000 C 01/20/17 50.0 32.30 36.00
VMC 170120C00052500 C 01/20/17 52.5 30.70 34.00
VMC 170120C00055000 C 01/20/17 55.0 28.10 32.00
VMC 170120C00057500 C 01/20/17 57.5 26.30 30.00
VMC 170120C00060000 C 01/20/17 60.0 24.30 27.80
VMC 170120C00062500 C 01/20/17 62.5 22.40 26.20
VMC 170120C00065000 C 01/20/17 65.0 20.60 24.40
VMC 170120C00067500 C 01/20/17 67.5 19.20 22.20
VMC 170120C00070000 C 01/20/17 70.0 17.50 20.60
VMC 170120C00072500 C 01/20/17 72.5 16.00 19.00
VMC 170120C00075000 C 01/20/17 75.0 14.50 17.70
VMC 170120C00077500 C 01/20/17 77.5 13.10 16.30
VMC 170120C00080000 C 01/20/17 80.0 11.90 15.00
VMC 170120C00082500 C 01/20/17 82.5 10.80 13.70
VMC 170120C00085000 C 01/20/17 85.0 10.00 12.00
VMC 170120C00087500 C 01/20/17 87.5 9.00 11.00
VMC 170120C00090000 C 01/20/17 90.0 8.00 10.00
VMC 170120C00095000 C 01/20/17 95.0 6.40 8.40
VMC 170120C00100000 C 01/20/17 100.0 5.10 7.10
VMC 170120C00105000 C 01/20/17 105.0 4.10 5.60
VMC 170120C00110000 C 01/20/17 110.0 3.20 4.70
VMC 170120C00115000 C 01/20/17 115.0 2.50 3.90
VMC 170120C00120000 C 01/20/17 120.0 2.00 2.90
VMC 170120P00030000 P 01/20/17 30.0 0.10 0.80
VMC 170120P00032500 P 01/20/17 32.5 0.25 0.85
VMC 170120P00035000 P 01/20/17 35.0 0.30 0.90
VMC 170120P00037500 P 01/20/17 37.5 0.45 1.00
VMC 170120P00040000 P 01/20/17 40.0 0.50 1.10
VMC 170120P00042500 P 01/20/17 42.5 0.50 1.25
VMC 170120P00045000 P 01/20/17 45.0 0.70 1.50
VMC 170120P00047500 P 01/20/17 47.5 0.95 1.45
VMC 170120P00050000 P 01/20/17 50.0 1.20 1.80
VMC 170120P00052500 P 01/20/17 52.5 1.55 2.45
VMC 170120P00055000 P 01/20/17 55.0 1.95 2.85
VMC 170120P00057500 P 01/20/17 57.5 2.20 2.85
VMC 170120P00060000 P 01/20/17 60.0 2.70 3.30
VMC 170120P00062500 P 01/20/17 62.5 3.60 4.60
VMC 170120P00065000 P 01/20/17 65.0 4.00 5.30
VMC 170120P00067500 P 01/20/17 67.5 4.70 6.10
VMC 170120P00070000 P 01/20/17 70.0 5.50 7.10
VMC 170120P00072500 P 01/20/17 72.5 6.30 8.10
VMC 170120P00075000 P 01/20/17 75.0 7.30 9.10
VMC 170120P00077500 P 01/20/17 77.5 8.40 10.30
VMC 170120P00080000 P 01/20/17 80.0 9.60 11.40
VMC 170120P00082500 P 01/20/17 82.5 10.50 13.00
VMC 170120P00085000 P 01/20/17 85.0 11.80 14.30
VMC 170120P00087500 P 01/20/17 87.5 13.20 15.70
VMC 170120P00090000 P 01/20/17 90.0 14.70 17.30
VMC 170120P00095000 P 01/20/17 95.0 18.00 20.60
VMC 170120P00100000 P 01/20/17 100.0 21.30 24.30
VMC 170120P00105000 P 01/20/17 105.0 25.10 28.20
VMC 170120P00110000 P 01/20/17 110.0 29.10 32.20
VMC 170120P00115000 P 01/20/17 115.0 33.40 36.40
VMC 170120P00120000 P 01/20/17 120.0 37.80 41.10

OPRA data is delayed 15 minutes.