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 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 140920C00040000 C 09/20/14 40.0 20.90 23.40
VMC 140920C00042500 C 09/20/14 42.5 17.40 22.00
VMC 140920C00045000 C 09/20/14 45.0 15.00 19.50
VMC 140920C00047500 C 09/20/14 47.5 13.30 17.00
VMC 140920C00050000 C 09/20/14 50.0 10.90 14.50
VMC 140920C00052500 C 09/20/14 52.5 8.40 10.90
VMC 140920C00055000 C 09/20/14 55.0 6.70 8.00
VMC 140920C00057500 C 09/20/14 57.5 4.20 5.40
VMC 140920C00060000 C 09/20/14 60.0 1.95 3.10
VMC 140920C00062500 C 09/20/14 62.5 0.00 0.25
VMC 140920C00065000 C 09/20/14 65.0 0.00 0.10
VMC 140920C00067500 C 09/20/14 67.5 0.00 0.05
VMC 140920C00070000 C 09/20/14 70.0 0.00 0.15
VMC 140920C00072500 C 09/20/14 72.5 0.00 0.05
VMC 140920C00075000 C 09/20/14 75.0 0.00 0.05
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 0.05
VMC 140920P00050000 P 09/20/14 50.0 0.00 0.05
VMC 140920P00052500 P 09/20/14 52.5 0.00 0.05
VMC 140920P00055000 P 09/20/14 55.0 0.00 0.05
VMC 140920P00057500 P 09/20/14 57.5 0.00 0.05
VMC 140920P00060000 P 09/20/14 60.0 0.00 0.05
VMC 140920P00062500 P 09/20/14 62.5 0.10 0.40
VMC 140920P00065000 P 09/20/14 65.0 2.35 2.95
VMC 140920P00067500 P 09/20/14 67.5 4.70 5.50
VMC 140920P00070000 P 09/20/14 70.0 7.00 8.00
VMC 140920P00072500 P 09/20/14 72.5 9.00 11.50
VMC 140920P00075000 P 09/20/14 75.0 10.30 14.20
VMC 140920P00080000 P 09/20/14 80.0 15.30 18.60
VMC 140920P00085000 P 09/20/14 85.0 20.40 23.60
VMC 140920P00090000 P 09/20/14 90.0 26.60 28.00
VMC 141018C00042500 C 10/18/14 42.5 18.90 20.60
VMC 141018C00045000 C 10/18/14 45.0 16.50 18.30
VMC 141018C00047500 C 10/18/14 47.5 14.10 15.80
VMC 141018C00050000 C 10/18/14 50.0 11.50 12.60
VMC 141018C00052500 C 10/18/14 52.5 9.10 10.50
VMC 141018C00055000 C 10/18/14 55.0 6.70 8.10
VMC 141018C00057500 C 10/18/14 57.5 5.00 5.40
VMC 141018C00060000 C 10/18/14 60.0 3.00 3.40
VMC 141018C00062500 C 10/18/14 62.5 1.55 1.65
VMC 141018C00065000 C 10/18/14 65.0 0.65 0.75
VMC 141018C00067500 C 10/18/14 67.5 0.25 0.35
VMC 141018C00070000 C 10/18/14 70.0 0.00 0.25
VMC 141018C00075000 C 10/18/14 75.0 0.00 0.15
VMC 141018C00080000 C 10/18/14 80.0 0.00 0.10
VMC 141018P00042500 P 10/18/14 42.5 0.00 0.10
VMC 141018P00045000 P 10/18/14 45.0 0.00 0.20
VMC 141018P00047500 P 10/18/14 47.5 0.00 0.25
VMC 141018P00050000 P 10/18/14 50.0 0.00 0.25
VMC 141018P00052500 P 10/18/14 52.5 0.00 0.25
VMC 141018P00055000 P 10/18/14 55.0 0.10 0.25
VMC 141018P00057500 P 10/18/14 57.5 0.35 0.50
VMC 141018P00060000 P 10/18/14 60.0 0.80 1.00
VMC 141018P00062500 P 10/18/14 62.5 1.75 1.90
VMC 141018P00065000 P 10/18/14 65.0 3.20 3.60
VMC 141018P00067500 P 10/18/14 67.5 5.20 5.70
VMC 141018P00070000 P 10/18/14 70.0 7.40 8.30
VMC 141018P00075000 P 10/18/14 75.0 11.90 13.60
VMC 141018P00080000 P 10/18/14 80.0 16.70 18.90
VMC 141122C00035000 C 11/22/14 35.0 26.40 28.30
VMC 141122C00037500 C 11/22/14 37.5 23.80 25.90
VMC 141122C00040000 C 11/22/14 40.0 21.40 23.40
VMC 141122C00042500 C 11/22/14 42.5 18.90 20.80
VMC 141122C00045000 C 11/22/14 45.0 15.80 18.30
VMC 141122C00047500 C 11/22/14 47.5 14.00 15.90
VMC 141122C00050000 C 11/22/14 50.0 11.50 13.50
VMC 141122C00052500 C 11/22/14 52.5 9.80 11.00
VMC 141122C00055000 C 11/22/14 55.0 7.80 8.20
VMC 141122C00057500 C 11/22/14 57.5 5.80 6.20
VMC 141122C00060000 C 11/22/14 60.0 4.00 4.40
VMC 141122C00062500 C 11/22/14 62.5 2.65 2.90
VMC 141122C00065000 C 11/22/14 65.0 1.60 1.80
VMC 141122C00067500 C 11/22/14 67.5 0.90 1.10
VMC 141122C00070000 C 11/22/14 70.0 0.45 0.60
VMC 141122C00072500 C 11/22/14 72.5 0.20 0.35
VMC 141122C00075000 C 11/22/14 75.0 0.05 0.25
VMC 141122C00080000 C 11/22/14 80.0 0.00 0.25
VMC 141122C00085000 C 11/22/14 85.0 0.00 0.15
VMC 141122C00090000 C 11/22/14 90.0 0.00 0.10
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 0.15
VMC 141122P00042500 P 11/22/14 42.5 0.00 0.25
VMC 141122P00045000 P 11/22/14 45.0 0.00 0.25
VMC 141122P00047500 P 11/22/14 47.5 0.05 0.25
VMC 141122P00050000 P 11/22/14 50.0 0.15 0.35
VMC 141122P00052500 P 11/22/14 52.5 0.35 0.50
VMC 141122P00055000 P 11/22/14 55.0 0.60 0.80
VMC 141122P00057500 P 11/22/14 57.5 1.10 1.30
VMC 141122P00060000 P 11/22/14 60.0 1.85 2.05
VMC 141122P00062500 P 11/22/14 62.5 2.85 3.10
VMC 141122P00065000 P 11/22/14 65.0 4.20 4.60
VMC 141122P00067500 P 11/22/14 67.5 6.00 6.40
VMC 141122P00070000 P 11/22/14 70.0 8.00 8.40
VMC 141122P00072500 P 11/22/14 72.5 9.90 11.40
VMC 141122P00075000 P 11/22/14 75.0 12.00 14.50
VMC 141122P00080000 P 11/22/14 80.0 16.80 18.60
VMC 141122P00085000 P 11/22/14 85.0 21.70 23.60
VMC 141122P00090000 P 11/22/14 90.0 26.40 30.00
VMC 141122P00095000 P 11/22/14 95.0 31.50 34.10
VMC 141122P00100000 P 11/22/14 100.0 36.50 39.20
VMC 150220C00032500 C 02/20/15 32.5 28.90 30.90
VMC 150220C00035000 C 02/20/15 35.0 26.40 28.50
VMC 150220C00037500 C 02/20/15 37.5 23.90 26.00
VMC 150220C00040000 C 02/20/15 40.0 21.60 23.70
VMC 150220C00042500 C 02/20/15 42.5 19.20 21.00
VMC 150220C00045000 C 02/20/15 45.0 17.00 18.60
VMC 150220C00047500 C 02/20/15 47.5 14.70 16.20
VMC 150220C00050000 C 02/20/15 50.0 12.60 13.50
VMC 150220C00052500 C 02/20/15 52.5 10.60 11.30
VMC 150220C00055000 C 02/20/15 55.0 8.60 9.40
VMC 150220C00057500 C 02/20/15 57.5 6.80 7.50
VMC 150220C00060000 C 02/20/15 60.0 5.30 5.90
VMC 150220C00062500 C 02/20/15 62.5 4.00 4.50
VMC 150220C00065000 C 02/20/15 65.0 2.90 3.40
VMC 150220C00067500 C 02/20/15 67.5 2.00 2.50
VMC 150220C00070000 C 02/20/15 70.0 1.40 1.80
VMC 150220C00072500 C 02/20/15 72.5 0.90 1.30
VMC 150220C00075000 C 02/20/15 75.0 0.55 0.95
VMC 150220C00080000 C 02/20/15 80.0 0.20 0.50
VMC 150220C00085000 C 02/20/15 85.0 0.05 0.25
VMC 150220C00090000 C 02/20/15 90.0 0.00 0.25
VMC 150220P00032500 P 02/20/15 32.5 0.00 0.25
VMC 150220P00035000 P 02/20/15 35.0 0.00 0.25
VMC 150220P00037500 P 02/20/15 37.5 0.00 0.30
VMC 150220P00040000 P 02/20/15 40.0 0.05 0.35
VMC 150220P00042500 P 02/20/15 42.5 0.15 0.45
VMC 150220P00045000 P 02/20/15 45.0 0.25 0.55
VMC 150220P00047500 P 02/20/15 47.5 0.40 0.85
VMC 150220P00050000 P 02/20/15 50.0 0.70 1.00
VMC 150220P00052500 P 02/20/15 52.5 1.10 1.45
VMC 150220P00055000 P 02/20/15 55.0 1.60 2.00
VMC 150220P00057500 P 02/20/15 57.5 2.30 2.75
VMC 150220P00060000 P 02/20/15 60.0 3.20 3.70
VMC 150220P00062500 P 02/20/15 62.5 4.40 4.90
VMC 150220P00065000 P 02/20/15 65.0 5.70 6.30
VMC 150220P00067500 P 02/20/15 67.5 7.30 7.90
VMC 150220P00070000 P 02/20/15 70.0 9.00 9.80
VMC 150220P00072500 P 02/20/15 72.5 11.00 11.80
VMC 150220P00075000 P 02/20/15 75.0 13.20 13.90
VMC 150220P00080000 P 02/20/15 80.0 16.40 18.90
VMC 150220P00085000 P 02/20/15 85.0 21.80 23.70
VMC 150220P00090000 P 02/20/15 90.0 26.90 28.70

OPRA data is delayed 15 minutes.