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 Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 140920C00040000 C 09/20/14 40.0 21.80 24.30
VMC 140920C00042500 C 09/20/14 42.5 19.80 21.70
VMC 140920C00045000 C 09/20/14 45.0 17.10 19.20
VMC 140920C00047500 C 09/20/14 47.5 14.30 16.70
VMC 140920C00050000 C 09/20/14 50.0 12.30 14.40
VMC 140920C00052500 C 09/20/14 52.5 9.80 11.40
VMC 140920C00055000 C 09/20/14 55.0 7.30 8.70
VMC 140920C00057500 C 09/20/14 57.5 4.90 6.30
VMC 140920C00060000 C 09/20/14 60.0 2.80 4.20
VMC 140920C00062500 C 09/20/14 62.5 1.30 1.50
VMC 140920C00065000 C 09/20/14 65.0 0.40 0.65
VMC 140920C00067500 C 09/20/14 67.5 0.15 0.35
VMC 140920C00070000 C 09/20/14 70.0 0.05 0.25
VMC 140920C00072500 C 09/20/14 72.5 0.00 0.20
VMC 140920C00075000 C 09/20/14 75.0 0.00 0.10
VMC 140920C00080000 C 09/20/14 80.0 0.00 0.10
VMC 140920C00085000 C 09/20/14 85.0 0.00 0.05
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 0.05
VMC 140920P00045000 P 09/20/14 45.0 0.00 0.05
VMC 140920P00047500 P 09/20/14 47.5 0.00 0.10
VMC 140920P00050000 P 09/20/14 50.0 0.00 0.10
VMC 140920P00052500 P 09/20/14 52.5 0.00 0.15
VMC 140920P00055000 P 09/20/14 55.0 0.00 0.25
VMC 140920P00057500 P 09/20/14 57.5 0.05 0.30
VMC 140920P00060000 P 09/20/14 60.0 0.35 0.50
VMC 140920P00062500 P 09/20/14 62.5 1.10 1.25
VMC 140920P00065000 P 09/20/14 65.0 2.15 2.95
VMC 140920P00067500 P 09/20/14 67.5 3.80 5.30
VMC 140920P00070000 P 09/20/14 70.0 6.40 7.70
VMC 140920P00072500 P 09/20/14 72.5 8.90 10.20
VMC 140920P00075000 P 09/20/14 75.0 11.30 12.70
VMC 140920P00080000 P 09/20/14 80.0 16.00 18.30
VMC 140920P00085000 P 09/20/14 85.0 21.10 23.10
VMC 140920P00090000 P 09/20/14 90.0 26.00 27.90
VMC 141018C00042500 C 10/18/14 42.5 19.80 21.90
VMC 141018C00045000 C 10/18/14 45.0 17.30 19.60
VMC 141018C00047500 C 10/18/14 47.5 14.80 17.20
VMC 141018C00050000 C 10/18/14 50.0 12.40 14.00
VMC 141018C00052500 C 10/18/14 52.5 9.90 12.50
VMC 141018C00055000 C 10/18/14 55.0 7.60 9.60
VMC 141018C00057500 C 10/18/14 57.5 5.50 7.10
VMC 141018C00060000 C 10/18/14 60.0 3.60 4.20
VMC 141018C00062500 C 10/18/14 62.5 2.05 2.35
VMC 141018C00065000 C 10/18/14 65.0 1.05 1.30
VMC 141018C00067500 C 10/18/14 67.5 0.50 0.70
VMC 141018C00070000 C 10/18/14 70.0 0.20 0.50
VMC 141018C00075000 C 10/18/14 75.0 0.00 0.25
VMC 141018C00080000 C 10/18/14 80.0 0.00 0.20
VMC 141018P00042500 P 10/18/14 42.5 0.00 0.10
VMC 141018P00045000 P 10/18/14 45.0 0.00 0.15
VMC 141018P00047500 P 10/18/14 47.5 0.00 0.20
VMC 141018P00050000 P 10/18/14 50.0 0.05 0.25
VMC 141018P00052500 P 10/18/14 52.5 0.10 0.30
VMC 141018P00055000 P 10/18/14 55.0 0.15 0.40
VMC 141018P00057500 P 10/18/14 57.5 0.45 0.65
VMC 141018P00060000 P 10/18/14 60.0 0.95 1.20
VMC 141018P00062500 P 10/18/14 62.5 1.90 2.15
VMC 141018P00065000 P 10/18/14 65.0 3.30 3.70
VMC 141018P00067500 P 10/18/14 67.5 4.30 5.70
VMC 141018P00070000 P 10/18/14 70.0 6.30 7.90
VMC 141018P00075000 P 10/18/14 75.0 11.20 12.70
VMC 141018P00080000 P 10/18/14 80.0 15.70 18.00
VMC 141122C00035000 C 11/22/14 35.0 26.90 29.40
VMC 141122C00037500 C 11/22/14 37.5 24.50 27.00
VMC 141122C00040000 C 11/22/14 40.0 22.20 24.60
VMC 141122C00042500 C 11/22/14 42.5 19.90 22.30
VMC 141122C00045000 C 11/22/14 45.0 17.10 20.00
VMC 141122C00047500 C 11/22/14 47.5 14.60 17.10
VMC 141122C00050000 C 11/22/14 50.0 12.30 14.70
VMC 141122C00052500 C 11/22/14 52.5 10.30 12.50
VMC 141122C00055000 C 11/22/14 55.0 8.20 9.70
VMC 141122C00057500 C 11/22/14 57.5 6.20 7.10
VMC 141122C00060000 C 11/22/14 60.0 4.50 4.80
VMC 141122C00062500 C 11/22/14 62.5 3.10 3.60
VMC 141122C00065000 C 11/22/14 65.0 2.05 2.30
VMC 141122C00067500 C 11/22/14 67.5 1.25 1.60
VMC 141122C00070000 C 11/22/14 70.0 0.75 1.05
VMC 141122C00072500 C 11/22/14 72.5 0.40 0.75
VMC 141122C00075000 C 11/22/14 75.0 0.20 0.40
VMC 141122C00080000 C 11/22/14 80.0 0.00 0.30
VMC 141122C00085000 C 11/22/14 85.0 0.00 0.25
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 0.10
VMC 141122P00037500 P 11/22/14 37.5 0.00 0.10
VMC 141122P00040000 P 11/22/14 40.0 0.00 0.20
VMC 141122P00042500 P 11/22/14 42.5 0.00 0.30
VMC 141122P00045000 P 11/22/14 45.0 0.05 0.30
VMC 141122P00047500 P 11/22/14 47.5 0.10 0.30
VMC 141122P00050000 P 11/22/14 50.0 0.00 0.45
VMC 141122P00052500 P 11/22/14 52.5 0.30 0.60
VMC 141122P00055000 P 11/22/14 55.0 0.55 0.90
VMC 141122P00057500 P 11/22/14 57.5 1.05 1.30
VMC 141122P00060000 P 11/22/14 60.0 1.75 2.10
VMC 141122P00062500 P 11/22/14 62.5 2.70 3.20
VMC 141122P00065000 P 11/22/14 65.0 4.10 4.80
VMC 141122P00067500 P 11/22/14 67.5 5.80 6.70
VMC 141122P00070000 P 11/22/14 70.0 5.90 8.40
VMC 141122P00072500 P 11/22/14 72.5 8.10 11.00
VMC 141122P00075000 P 11/22/14 75.0 11.20 13.30
VMC 141122P00080000 P 11/22/14 80.0 16.00 18.70
VMC 141122P00085000 P 11/22/14 85.0 20.60 23.50
VMC 141122P00090000 P 11/22/14 90.0 25.90 28.30
VMC 141122P00095000 P 11/22/14 95.0 30.90 33.10
VMC 141122P00100000 P 11/22/14 100.0 36.00 38.20
VMC 150220C00032500 C 02/20/15 32.5 29.40 32.10
VMC 150220C00035000 C 02/20/15 35.0 26.40 29.70
VMC 150220C00037500 C 02/20/15 37.5 24.10 27.40
VMC 150220C00040000 C 02/20/15 40.0 21.30 25.20
VMC 150220C00042500 C 02/20/15 42.5 19.30 22.80
VMC 150220C00045000 C 02/20/15 45.0 17.40 20.40
VMC 150220C00047500 C 02/20/15 47.5 14.60 18.10
VMC 150220C00050000 C 02/20/15 50.0 13.30 15.40
VMC 150220C00052500 C 02/20/15 52.5 11.20 13.30
VMC 150220C00055000 C 02/20/15 55.0 8.90 11.90
VMC 150220C00057500 C 02/20/15 57.5 7.40 10.10
VMC 150220C00060000 C 02/20/15 60.0 6.00 6.50
VMC 150220C00062500 C 02/20/15 62.5 4.60 5.10
VMC 150220C00065000 C 02/20/15 65.0 3.50 4.00
VMC 150220C00067500 C 02/20/15 67.5 2.60 3.10
VMC 150220C00070000 C 02/20/15 70.0 1.90 2.50
VMC 150220C00072500 C 02/20/15 72.5 1.35 1.95
VMC 150220C00075000 C 02/20/15 75.0 1.00 1.40
VMC 150220C00080000 C 02/20/15 80.0 0.15 0.85
VMC 150220C00085000 C 02/20/15 85.0 0.15 0.50
VMC 150220C00090000 C 02/20/15 90.0 0.00 0.75
VMC 150220P00032500 P 02/20/15 32.5 0.00 0.20
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 0.35
VMC 150220P00042500 P 02/20/15 42.5 0.15 0.45
VMC 150220P00045000 P 02/20/15 45.0 0.30 0.60
VMC 150220P00047500 P 02/20/15 47.5 0.50 0.80
VMC 150220P00050000 P 02/20/15 50.0 0.35 2.30
VMC 150220P00052500 P 02/20/15 52.5 1.15 1.45
VMC 150220P00055000 P 02/20/15 55.0 1.40 3.50
VMC 150220P00057500 P 02/20/15 57.5 2.30 2.75
VMC 150220P00060000 P 02/20/15 60.0 3.00 3.70
VMC 150220P00062500 P 02/20/15 62.5 4.20 4.80
VMC 150220P00065000 P 02/20/15 65.0 5.30 6.20
VMC 150220P00067500 P 02/20/15 67.5 5.30 8.30
VMC 150220P00070000 P 02/20/15 70.0 8.70 10.90
VMC 150220P00072500 P 02/20/15 72.5 9.20 12.90
VMC 150220P00075000 P 02/20/15 75.0 11.20 14.80
VMC 150220P00080000 P 02/20/15 80.0 15.80 19.20
VMC 150220P00085000 P 02/20/15 85.0 20.40 24.00
VMC 150220P00090000 P 02/20/15 90.0 25.30 28.70

OPRA data is delayed 15 minutes.