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 (2017-03-24)Premium Content

Vulcan Materials (VMC)
As of Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 170519C00055000 C 05/19/17 55.0 66.00 68.40
VMC 170519C00060000 C 05/19/17 60.0 60.70 63.40
VMC 170519C00065000 C 05/19/17 65.0 55.90 58.40
VMC 170519C00070000 C 05/19/17 70.0 50.70 53.40
VMC 170519C00075000 C 05/19/17 75.0 45.80 48.40
VMC 170519C00080000 C 05/19/17 80.0 40.80 43.60
VMC 170519C00085000 C 05/19/17 85.0 36.10 38.70
VMC 170519C00090000 C 05/19/17 90.0 30.90 33.60
VMC 170519C00095000 C 05/19/17 95.0 25.90 28.80
VMC 170519C00100000 C 05/19/17 100.0 21.10 22.70
VMC 170519C00105000 C 05/19/17 105.0 16.50 18.90
VMC 170519C00110000 C 05/19/17 110.0 12.00 12.60
VMC 170519C00115000 C 05/19/17 115.0 7.80 8.40
VMC 170519C00120000 C 05/19/17 120.0 4.50 5.00
VMC 170519C00125000 C 05/19/17 125.0 2.25 2.50
VMC 170519C00130000 C 05/19/17 130.0 0.90 1.15
VMC 170519C00135000 C 05/19/17 135.0 0.35 0.50
VMC 170519C00140000 C 05/19/17 140.0 0.10 0.20
VMC 170519C00145000 C 05/19/17 145.0 0.00 0.15
VMC 170519C00150000 C 05/19/17 150.0 0.00 0.15
VMC 170519C00155000 C 05/19/17 155.0 0.00 0.10
VMC 170519C00160000 C 05/19/17 160.0 0.00 0.05
VMC 170519C00165000 C 05/19/17 165.0 0.00 0.05
VMC 170519C00170000 C 05/19/17 170.0 0.00 0.05
VMC 170519C00175000 C 05/19/17 175.0 0.00 0.05
VMC 170519P00055000 P 05/19/17 55.0 0.00 0.05
VMC 170519P00060000 P 05/19/17 60.0 0.00 0.05
VMC 170519P00065000 P 05/19/17 65.0 0.00 0.05
VMC 170519P00070000 P 05/19/17 70.0 0.00 0.05
VMC 170519P00075000 P 05/19/17 75.0 0.00 0.05
VMC 170519P00080000 P 05/19/17 80.0 0.00 0.05
VMC 170519P00085000 P 05/19/17 85.0 0.00 0.10
VMC 170519P00090000 P 05/19/17 90.0 0.00 0.15
VMC 170519P00095000 P 05/19/17 95.0 0.00 0.15
VMC 170519P00100000 P 05/19/17 100.0 0.05 0.20
VMC 170519P00105000 P 05/19/17 105.0 0.20 0.35
VMC 170519P00110000 P 05/19/17 110.0 0.60 0.75
VMC 170519P00115000 P 05/19/17 115.0 1.40 1.60
VMC 170519P00120000 P 05/19/17 120.0 2.95 3.40
VMC 170519P00125000 P 05/19/17 125.0 5.60 6.10
VMC 170519P00130000 P 05/19/17 130.0 9.10 9.70
VMC 170519P00135000 P 05/19/17 135.0 12.90 14.40
VMC 170519P00140000 P 05/19/17 140.0 16.70 19.20
VMC 170519P00145000 P 05/19/17 145.0 21.70 24.50
VMC 170519P00150000 P 05/19/17 150.0 26.40 29.20
VMC 170519P00155000 P 05/19/17 155.0 31.30 34.20
VMC 170519P00160000 P 05/19/17 160.0 36.50 39.30
VMC 170519P00165000 P 05/19/17 165.0 41.50 44.30
VMC 170519P00170000 P 05/19/17 170.0 46.30 49.30
VMC 170519P00175000 P 05/19/17 175.0 51.50 54.40
VMC 170616C00075000 C 06/16/17 75.0 46.00 48.40
VMC 170616C00080000 C 06/16/17 80.0 40.70 43.80
VMC 170616C00085000 C 06/16/17 85.0 35.90 38.60
VMC 170616C00090000 C 06/16/17 90.0 30.90 33.60
VMC 170616C00095000 C 06/16/17 95.0 26.10 28.70
VMC 170616C00100000 C 06/16/17 100.0 21.40 23.80
VMC 170616C00105000 C 06/16/17 105.0 16.90 17.60
VMC 170616C00110000 C 06/16/17 110.0 12.60 13.30
VMC 170616C00115000 C 06/16/17 115.0 8.90 9.40
VMC 170616C00120000 C 06/16/17 120.0 5.60 6.20
VMC 170616C00125000 C 06/16/17 125.0 3.40 3.80
VMC 170616C00130000 C 06/16/17 130.0 1.85 2.10
VMC 170616C00135000 C 06/16/17 135.0 0.90 1.15
VMC 170616C00140000 C 06/16/17 140.0 0.40 0.60
VMC 170616C00145000 C 06/16/17 145.0 0.15 0.35
VMC 170616C00150000 C 06/16/17 150.0 0.00 0.25
VMC 170616C00155000 C 06/16/17 155.0 0.00 0.15
VMC 170616C00160000 C 06/16/17 160.0 0.00 0.10
VMC 170616C00165000 C 06/16/17 165.0 0.00 0.20
VMC 170616P00075000 P 06/16/17 75.0 0.00 0.10
VMC 170616P00080000 P 06/16/17 80.0 0.00 0.15
VMC 170616P00085000 P 06/16/17 85.0 0.00 0.20
VMC 170616P00090000 P 06/16/17 90.0 0.00 0.20
VMC 170616P00095000 P 06/16/17 95.0 0.15 0.30
VMC 170616P00100000 P 06/16/17 100.0 0.30 0.50
VMC 170616P00105000 P 06/16/17 105.0 0.70 0.85
VMC 170616P00110000 P 06/16/17 110.0 1.30 1.55
VMC 170616P00115000 P 06/16/17 115.0 2.50 2.75
VMC 170616P00120000 P 06/16/17 120.0 4.20 4.60
VMC 170616P00125000 P 06/16/17 125.0 6.80 7.30
VMC 170616P00130000 P 06/16/17 130.0 10.20 10.90
VMC 170616P00135000 P 06/16/17 135.0 14.20 14.90
VMC 170616P00140000 P 06/16/17 140.0 17.60 19.70
VMC 170616P00145000 P 06/16/17 145.0 21.70 24.30
VMC 170616P00150000 P 06/16/17 150.0 26.70 29.40
VMC 170616P00155000 P 06/16/17 155.0 31.70 34.20
VMC 170616P00160000 P 06/16/17 160.0 36.80 39.20
VMC 170616P00165000 P 06/16/17 165.0 41.80 44.40
VMC 170818C00055000 C 08/18/17 55.0 65.60 68.40
VMC 170818C00060000 C 08/18/17 60.0 60.80 63.60
VMC 170818C00065000 C 08/18/17 65.0 55.70 58.60
VMC 170818C00070000 C 08/18/17 70.0 50.70 53.60
VMC 170818C00075000 C 08/18/17 75.0 45.90 48.80
VMC 170818C00080000 C 08/18/17 80.0 41.30 43.80
VMC 170818C00085000 C 08/18/17 85.0 36.50 38.80
VMC 170818C00090000 C 08/18/17 90.0 31.70 34.10
VMC 170818C00095000 C 08/18/17 95.0 26.90 29.80
VMC 170818C00100000 C 08/18/17 100.0 22.90 23.50
VMC 170818C00105000 C 08/18/17 105.0 18.30 19.30
VMC 170818C00110000 C 08/18/17 110.0 14.80 15.40
VMC 170818C00115000 C 08/18/17 115.0 11.40 11.90
VMC 170818C00120000 C 08/18/17 120.0 8.40 8.90
VMC 170818C00125000 C 08/18/17 125.0 6.00 6.50
VMC 170818C00130000 C 08/18/17 130.0 4.00 4.50
VMC 170818C00135000 C 08/18/17 135.0 2.75 3.10
VMC 170818C00140000 C 08/18/17 140.0 1.65 2.10
VMC 170818C00145000 C 08/18/17 145.0 1.10 1.40
VMC 170818C00150000 C 08/18/17 150.0 0.60 0.90
VMC 170818C00155000 C 08/18/17 155.0 0.40 0.60
VMC 170818C00160000 C 08/18/17 160.0 0.20 0.40
VMC 170818C00165000 C 08/18/17 165.0 0.10 0.25
VMC 170818C00170000 C 08/18/17 170.0 0.00 0.20
VMC 170818C00175000 C 08/18/17 175.0 0.00 0.20
VMC 170818C00180000 C 08/18/17 180.0 0.00 0.25
VMC 170818C00185000 C 08/18/17 185.0 0.00 0.15
VMC 170818P00055000 P 08/18/17 55.0 0.00 0.10
VMC 170818P00060000 P 08/18/17 60.0 0.00 0.15
VMC 170818P00065000 P 08/18/17 65.0 0.00 0.15
VMC 170818P00070000 P 08/18/17 70.0 0.00 0.20
VMC 170818P00075000 P 08/18/17 75.0 0.05 0.25
VMC 170818P00080000 P 08/18/17 80.0 0.15 0.35
VMC 170818P00085000 P 08/18/17 85.0 0.30 0.45
VMC 170818P00090000 P 08/18/17 90.0 0.45 0.70
VMC 170818P00095000 P 08/18/17 95.0 0.70 1.05
VMC 170818P00100000 P 08/18/17 100.0 1.25 1.55
VMC 170818P00105000 P 08/18/17 105.0 1.95 2.35
VMC 170818P00110000 P 08/18/17 110.0 3.10 3.40
VMC 170818P00115000 P 08/18/17 115.0 4.60 5.00
VMC 170818P00120000 P 08/18/17 120.0 6.70 7.00
VMC 170818P00125000 P 08/18/17 125.0 9.10 9.60
VMC 170818P00130000 P 08/18/17 130.0 12.20 12.70
VMC 170818P00135000 P 08/18/17 135.0 15.80 16.40
VMC 170818P00140000 P 08/18/17 140.0 19.80 20.40
VMC 170818P00145000 P 08/18/17 145.0 24.10 24.80
VMC 170818P00150000 P 08/18/17 150.0 27.40 29.60
VMC 170818P00155000 P 08/18/17 155.0 31.80 34.40
VMC 170818P00160000 P 08/18/17 160.0 36.80 39.30
VMC 170818P00165000 P 08/18/17 165.0 41.70 45.10
VMC 170818P00170000 P 08/18/17 170.0 46.70 49.60
VMC 170818P00175000 P 08/18/17 175.0 51.60 54.30
VMC 170818P00180000 P 08/18/17 180.0 56.70 59.80
VMC 170818P00185000 P 08/18/17 185.0 61.80 64.30
VMC 171117C00055000 C 11/17/17 55.0 66.10 68.50
VMC 171117C00060000 C 11/17/17 60.0 60.80 63.60
VMC 171117C00065000 C 11/17/17 65.0 55.80 58.80
VMC 171117C00070000 C 11/17/17 70.0 51.10 54.00
VMC 171117C00075000 C 11/17/17 75.0 46.30 49.20
VMC 171117C00080000 C 11/17/17 80.0 41.70 44.40
VMC 171117C00085000 C 11/17/17 85.0 37.10 39.60
VMC 171117C00090000 C 11/17/17 90.0 32.50 35.20
VMC 171117C00095000 C 11/17/17 95.0 28.60 29.30
VMC 171117C00100000 C 11/17/17 100.0 24.50 25.20
VMC 171117C00105000 C 11/17/17 105.0 20.60 21.30
VMC 171117C00110000 C 11/17/17 110.0 17.10 17.70
VMC 171117C00115000 C 11/17/17 115.0 13.90 14.50
VMC 171117C00120000 C 11/17/17 120.0 11.00 11.60
VMC 171117C00125000 C 11/17/17 125.0 8.70 9.20
VMC 171117C00130000 C 11/17/17 130.0 6.60 7.20
VMC 171117C00135000 C 11/17/17 135.0 5.00 5.50
VMC 171117C00140000 C 11/17/17 140.0 3.70 4.10
VMC 171117C00145000 C 11/17/17 145.0 2.70 3.10
VMC 171117C00150000 C 11/17/17 150.0 1.95 2.30
VMC 171117C00155000 C 11/17/17 155.0 1.35 1.65
VMC 171117C00160000 C 11/17/17 160.0 0.95 1.25
VMC 171117C00165000 C 11/17/17 165.0 0.65 0.95
VMC 171117C00170000 C 11/17/17 170.0 0.40 0.65
VMC 171117C00175000 C 11/17/17 175.0 0.25 0.50
VMC 171117P00055000 P 11/17/17 55.0 0.00 0.45
VMC 171117P00060000 P 11/17/17 60.0 0.00 0.30
VMC 171117P00065000 P 11/17/17 65.0 0.15 0.35
VMC 171117P00070000 P 11/17/17 70.0 0.20 0.50
VMC 171117P00075000 P 11/17/17 75.0 0.30 0.65
VMC 171117P00080000 P 11/17/17 80.0 0.60 0.85
VMC 171117P00085000 P 11/17/17 85.0 0.90 1.20
VMC 171117P00090000 P 11/17/17 90.0 1.30 1.60
VMC 171117P00095000 P 11/17/17 95.0 1.80 2.20
VMC 171117P00100000 P 11/17/17 100.0 2.65 3.00
VMC 171117P00105000 P 11/17/17 105.0 3.70 4.20
VMC 171117P00110000 P 11/17/17 110.0 5.10 5.60
VMC 171117P00115000 P 11/17/17 115.0 6.90 7.40
VMC 171117P00120000 P 11/17/17 120.0 8.90 9.60
VMC 171117P00125000 P 11/17/17 125.0 11.60 12.10
VMC 171117P00130000 P 11/17/17 130.0 14.40 15.10
VMC 171117P00135000 P 11/17/17 135.0 17.70 18.40
VMC 171117P00140000 P 11/17/17 140.0 21.40 22.10
VMC 171117P00145000 P 11/17/17 145.0 25.40 26.10
VMC 171117P00150000 P 11/17/17 150.0 29.60 30.40
VMC 171117P00155000 P 11/17/17 155.0 34.10 35.00
VMC 171117P00160000 P 11/17/17 160.0 37.30 40.00
VMC 171117P00165000 P 11/17/17 165.0 42.10 44.70
VMC 171117P00170000 P 11/17/17 170.0 46.70 49.70
VMC 171117P00175000 P 11/17/17 175.0 51.60 54.50
VMC 180119C00055000 C 01/19/18 55.0 66.00 68.70
VMC 180119C00060000 C 01/19/18 60.0 61.00 63.80
VMC 180119C00065000 C 01/19/18 65.0 56.00 59.00
VMC 180119C00070000 C 01/19/18 70.0 51.50 54.20
VMC 180119C00075000 C 01/19/18 75.0 46.60 49.40
VMC 180119C00080000 C 01/19/18 80.0 42.20 44.60
VMC 180119C00085000 C 01/19/18 85.0 37.70 40.20
VMC 180119C00090000 C 01/19/18 90.0 33.50 34.30
VMC 180119C00095000 C 01/19/18 95.0 29.30 30.10
VMC 180119C00100000 C 01/19/18 100.0 25.30 26.10
VMC 180119C00105000 C 01/19/18 105.0 21.40 22.40
VMC 180119C00110000 C 01/19/18 110.0 18.20 18.90
VMC 180119C00115000 C 01/19/18 115.0 15.10 15.80
VMC 180119C00120000 C 01/19/18 120.0 12.30 12.90
VMC 180119C00125000 C 01/19/18 125.0 9.90 10.50
VMC 180119C00130000 C 01/19/18 130.0 7.90 8.40
VMC 180119C00135000 C 01/19/18 135.0 6.20 6.70
VMC 180119C00140000 C 01/19/18 140.0 4.80 5.30
VMC 180119C00145000 C 01/19/18 145.0 3.60 4.10
VMC 180119C00150000 C 01/19/18 150.0 2.75 3.20
VMC 180119C00155000 C 01/19/18 155.0 2.00 2.40
VMC 180119C00160000 C 01/19/18 160.0 1.50 1.85
VMC 180119C00165000 C 01/19/18 165.0 1.05 1.40
VMC 180119C00170000 C 01/19/18 170.0 0.80 1.10
VMC 180119C00175000 C 01/19/18 175.0 0.55 0.85
VMC 180119C00180000 C 01/19/18 180.0 0.35 0.60
VMC 180119C00185000 C 01/19/18 185.0 0.25 0.50
VMC 180119C00190000 C 01/19/18 190.0 0.15 0.35
VMC 180119P00055000 P 01/19/18 55.0 0.00 0.30
VMC 180119P00060000 P 01/19/18 60.0 0.10 0.45
VMC 180119P00065000 P 01/19/18 65.0 0.30 0.45
VMC 180119P00070000 P 01/19/18 70.0 0.40 0.65
VMC 180119P00075000 P 01/19/18 75.0 0.60 0.95
VMC 180119P00080000 P 01/19/18 80.0 0.90 1.15
VMC 180119P00085000 P 01/19/18 85.0 1.25 1.60
VMC 180119P00090000 P 01/19/18 90.0 1.80 2.15
VMC 180119P00095000 P 01/19/18 95.0 2.45 2.95
VMC 180119P00100000 P 01/19/18 100.0 3.40 3.90
VMC 180119P00105000 P 01/19/18 105.0 4.60 5.10
VMC 180119P00110000 P 01/19/18 110.0 6.20 6.60
VMC 180119P00115000 P 01/19/18 115.0 8.10 8.50
VMC 180119P00120000 P 01/19/18 120.0 10.20 10.80
VMC 180119P00125000 P 01/19/18 125.0 12.80 13.40
VMC 180119P00130000 P 01/19/18 130.0 15.70 16.30
VMC 180119P00135000 P 01/19/18 135.0 18.80 19.60
VMC 180119P00140000 P 01/19/18 140.0 22.40 23.10
VMC 180119P00145000 P 01/19/18 145.0 26.20 27.00
VMC 180119P00150000 P 01/19/18 150.0 30.30 31.00
VMC 180119P00155000 P 01/19/18 155.0 34.60 35.30
VMC 180119P00160000 P 01/19/18 160.0 39.10 39.80
VMC 180119P00165000 P 01/19/18 165.0 42.20 44.70
VMC 180119P00170000 P 01/19/18 170.0 47.10 49.70
VMC 180119P00175000 P 01/19/18 175.0 52.00 54.50
VMC 180119P00180000 P 01/19/18 180.0 56.60 59.60
VMC 180119P00185000 P 01/19/18 185.0 61.50 64.60
VMC 180119P00190000 P 01/19/18 190.0 66.70 69.10
VMC 190118C00055000 C 01/18/19 55.0 66.70 69.40
VMC 190118C00060000 C 01/18/19 60.0 61.50 65.00
VMC 190118C00065000 C 01/18/19 65.0 57.50 60.60
VMC 190118C00070000 C 01/18/19 70.0 53.40 56.20
VMC 190118C00075000 C 01/18/19 75.0 48.60 52.00
VMC 190118C00080000 C 01/18/19 80.0 45.30 46.70
VMC 190118C00085000 C 01/18/19 85.0 40.90 42.80
VMC 190118C00090000 C 01/18/19 90.0 37.50 39.10
VMC 190118C00095000 C 01/18/19 95.0 33.80 35.60
VMC 190118C00100000 C 01/18/19 100.0 29.90 32.20
VMC 190118C00105000 C 01/18/19 105.0 27.70 29.10
VMC 190118C00110000 C 01/18/19 110.0 24.60 26.10
VMC 190118C00115000 C 01/18/19 115.0 21.80 23.40
VMC 190118C00120000 C 01/18/19 120.0 19.30 20.80
VMC 190118C00125000 C 01/18/19 125.0 16.90 18.60
VMC 190118C00130000 C 01/18/19 130.0 14.80 16.40
VMC 190118C00135000 C 01/18/19 135.0 12.70 14.50
VMC 190118C00140000 C 01/18/19 140.0 11.20 12.80
VMC 190118C00145000 C 01/18/19 145.0 9.50 11.30
VMC 190118C00150000 C 01/18/19 150.0 7.90 9.90
VMC 190118C00155000 C 01/18/19 155.0 6.80 8.70
VMC 190118C00160000 C 01/18/19 160.0 6.10 7.40
VMC 190118C00165000 C 01/18/19 165.0 4.90 6.60
VMC 190118C00170000 C 01/18/19 170.0 4.30 5.60
VMC 190118C00175000 C 01/18/19 175.0 3.70 4.70
VMC 190118C00180000 C 01/18/19 180.0 2.95 4.30
VMC 190118C00185000 C 01/18/19 185.0 2.40 3.70
VMC 190118C00190000 C 01/18/19 190.0 2.10 3.40
VMC 190118C00195000 C 01/18/19 195.0 1.80 2.70
VMC 190118C00200000 C 01/18/19 200.0 1.50 2.40
VMC 190118P00055000 P 01/18/19 55.0 0.60 1.45
VMC 190118P00060000 P 01/18/19 60.0 0.95 1.65
VMC 190118P00065000 P 01/18/19 65.0 1.40 2.10
VMC 190118P00070000 P 01/18/19 70.0 1.90 2.50
VMC 190118P00075000 P 01/18/19 75.0 2.15 3.20
VMC 190118P00080000 P 01/18/19 80.0 2.90 4.10
VMC 190118P00085000 P 01/18/19 85.0 3.70 5.20
VMC 190118P00090000 P 01/18/19 90.0 4.90 6.10
VMC 190118P00095000 P 01/18/19 95.0 6.00 7.60
VMC 190118P00100000 P 01/18/19 100.0 7.90 8.90
VMC 190118P00105000 P 01/18/19 105.0 9.00 10.50
VMC 190118P00110000 P 01/18/19 110.0 10.90 12.70
VMC 190118P00115000 P 01/18/19 115.0 13.00 14.70
VMC 190118P00120000 P 01/18/19 120.0 15.30 17.20
VMC 190118P00125000 P 01/18/19 125.0 17.90 19.70
VMC 190118P00130000 P 01/18/19 130.0 20.70 22.60
VMC 190118P00135000 P 01/18/19 135.0 23.70 25.70
VMC 190118P00140000 P 01/18/19 140.0 27.00 28.70
VMC 190118P00145000 P 01/18/19 145.0 30.40 32.20
VMC 190118P00150000 P 01/18/19 150.0 34.00 36.00
VMC 190118P00155000 P 01/18/19 155.0 37.90 39.50
VMC 190118P00160000 P 01/18/19 160.0 41.80 44.10
VMC 190118P00165000 P 01/18/19 165.0 45.90 48.10
VMC 190118P00170000 P 01/18/19 170.0 50.10 52.30
VMC 190118P00175000 P 01/18/19 175.0 54.50 56.30
VMC 190118P00180000 P 01/18/19 180.0 59.00 60.70
VMC 190118P00185000 P 01/18/19 185.0 63.70 65.40
VMC 190118P00190000 P 01/18/19 190.0 66.90 70.30
VMC 190118P00195000 P 01/18/19 195.0 71.70 75.10
VMC 190118P00200000 P 01/18/19 200.0 76.70 79.60

OPRA data is delayed 15 minutes.