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 (2016-09-23)Premium Content

Vulcan Materials (VMC)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 161021C00060000 C 10/21/16 60.0 53.00 55.90
VMC 161021C00065000 C 10/21/16 65.0 47.90 51.20
VMC 161021C00070000 C 10/21/16 70.0 42.90 46.20
VMC 161021C00075000 C 10/21/16 75.0 37.90 41.20
VMC 161021C00080000 C 10/21/16 80.0 32.90 36.20
VMC 161021C00085000 C 10/21/16 85.0 28.20 31.10
VMC 161021C00090000 C 10/21/16 90.0 23.00 26.00
VMC 161021C00095000 C 10/21/16 95.0 18.40 21.10
VMC 161021C00100000 C 10/21/16 100.0 13.50 15.70
VMC 161021C00105000 C 10/21/16 105.0 9.00 9.60
VMC 161021C00110000 C 10/21/16 110.0 5.00 5.30
VMC 161021C00115000 C 10/21/16 115.0 2.05 2.25
VMC 161021C00120000 C 10/21/16 120.0 0.55 0.65
VMC 161021C00125000 C 10/21/16 125.0 0.05 0.25
VMC 161021C00130000 C 10/21/16 130.0 0.00 0.30
VMC 161021C00135000 C 10/21/16 135.0 0.00 0.15
VMC 161021C00140000 C 10/21/16 140.0 0.00 0.10
VMC 161021C00145000 C 10/21/16 145.0 0.00 0.05
VMC 161021C00150000 C 10/21/16 150.0 0.00 0.05
VMC 161021C00155000 C 10/21/16 155.0 0.00 0.05
VMC 161021C00160000 C 10/21/16 160.0 0.00 0.05
VMC 161021C00165000 C 10/21/16 165.0 0.00 0.05
VMC 161021C00170000 C 10/21/16 170.0 0.00 0.05
VMC 161021C00175000 C 10/21/16 175.0 0.00 0.05
VMC 161021P00060000 P 10/21/16 60.0 0.00 0.05
VMC 161021P00065000 P 10/21/16 65.0 0.00 0.05
VMC 161021P00070000 P 10/21/16 70.0 0.00 0.05
VMC 161021P00075000 P 10/21/16 75.0 0.00 0.05
VMC 161021P00080000 P 10/21/16 80.0 0.00 0.10
VMC 161021P00085000 P 10/21/16 85.0 0.00 0.15
VMC 161021P00090000 P 10/21/16 90.0 0.00 0.25
VMC 161021P00095000 P 10/21/16 95.0 0.00 0.20
VMC 161021P00100000 P 10/21/16 100.0 0.15 0.25
VMC 161021P00105000 P 10/21/16 105.0 0.40 0.55
VMC 161021P00110000 P 10/21/16 110.0 1.20 1.45
VMC 161021P00115000 P 10/21/16 115.0 3.10 3.50
VMC 161021P00120000 P 10/21/16 120.0 6.60 7.10
VMC 161021P00125000 P 10/21/16 125.0 9.70 11.60
VMC 161021P00130000 P 10/21/16 130.0 14.50 17.00
VMC 161021P00135000 P 10/21/16 135.0 19.20 22.10
VMC 161021P00140000 P 10/21/16 140.0 24.00 27.00
VMC 161021P00145000 P 10/21/16 145.0 29.00 32.20
VMC 161021P00150000 P 10/21/16 150.0 33.90 37.10
VMC 161021P00155000 P 10/21/16 155.0 38.90 42.20
VMC 161021P00160000 P 10/21/16 160.0 43.90 47.20
VMC 161021P00165000 P 10/21/16 165.0 48.90 52.20
VMC 161021P00170000 P 10/21/16 170.0 53.90 57.20
VMC 161021P00175000 P 10/21/16 175.0 59.30 62.10
VMC 161118C00055000 C 11/18/16 55.0 58.00 61.10
VMC 161118C00060000 C 11/18/16 60.0 53.00 56.20
VMC 161118C00065000 C 11/18/16 65.0 47.90 51.20
VMC 161118C00070000 C 11/18/16 70.0 42.90 46.20
VMC 161118C00075000 C 11/18/16 75.0 38.10 41.20
VMC 161118C00080000 C 11/18/16 80.0 33.00 36.20
VMC 161118C00085000 C 11/18/16 85.0 28.40 31.40
VMC 161118C00090000 C 11/18/16 90.0 23.50 26.50
VMC 161118C00095000 C 11/18/16 95.0 18.50 21.80
VMC 161118C00097500 C 11/18/16 97.5 17.00 17.40
VMC 161118C00100000 C 11/18/16 100.0 14.60 15.20
VMC 161118C00105000 C 11/18/16 105.0 10.60 11.00
VMC 161118C00110000 C 11/18/16 110.0 6.90 7.30
VMC 161118C00115000 C 11/18/16 115.0 4.10 4.40
VMC 161118C00120000 C 11/18/16 120.0 2.15 2.35
VMC 161118C00125000 C 11/18/16 125.0 0.95 1.15
VMC 161118C00130000 C 11/18/16 130.0 0.35 0.50
VMC 161118C00135000 C 11/18/16 135.0 0.10 0.25
VMC 161118C00140000 C 11/18/16 140.0 0.00 0.25
VMC 161118C00145000 C 11/18/16 145.0 0.00 0.40
VMC 161118C00150000 C 11/18/16 150.0 0.00 0.30
VMC 161118C00155000 C 11/18/16 155.0 0.00 0.20
VMC 161118P00055000 P 11/18/16 55.0 0.00 0.05
VMC 161118P00060000 P 11/18/16 60.0 0.00 0.05
VMC 161118P00065000 P 11/18/16 65.0 0.00 0.10
VMC 161118P00070000 P 11/18/16 70.0 0.00 0.15
VMC 161118P00075000 P 11/18/16 75.0 0.05 0.15
VMC 161118P00080000 P 11/18/16 80.0 0.10 0.20
VMC 161118P00085000 P 11/18/16 85.0 0.15 0.30
VMC 161118P00090000 P 11/18/16 90.0 0.30 0.45
VMC 161118P00095000 P 11/18/16 95.0 0.55 0.75
VMC 161118P00097500 P 11/18/16 97.5 0.70 0.90
VMC 161118P00100000 P 11/18/16 100.0 0.95 1.20
VMC 161118P00105000 P 11/18/16 105.0 1.75 2.05
VMC 161118P00110000 P 11/18/16 110.0 3.10 3.30
VMC 161118P00115000 P 11/18/16 115.0 5.10 5.60
VMC 161118P00120000 P 11/18/16 120.0 8.10 8.60
VMC 161118P00125000 P 11/18/16 125.0 11.90 12.50
VMC 161118P00130000 P 11/18/16 130.0 15.20 16.80
VMC 161118P00135000 P 11/18/16 135.0 19.50 22.30
VMC 161118P00140000 P 11/18/16 140.0 24.50 27.10
VMC 161118P00145000 P 11/18/16 145.0 29.40 32.20
VMC 161118P00150000 P 11/18/16 150.0 34.00 37.20
VMC 161118P00155000 P 11/18/16 155.0 39.50 42.20
VMC 170120C00030000 C 01/20/17 30.0 82.90 85.90
VMC 170120C00032500 C 01/20/17 32.5 80.40 83.60
VMC 170120C00035000 C 01/20/17 35.0 77.90 81.20
VMC 170120C00037500 C 01/20/17 37.5 75.40 78.60
VMC 170120C00040000 C 01/20/17 40.0 72.90 76.20
VMC 170120C00042500 C 01/20/17 42.5 70.40 73.60
VMC 170120C00045000 C 01/20/17 45.0 67.90 71.20
VMC 170120C00047500 C 01/20/17 47.5 65.40 68.60
VMC 170120C00050000 C 01/20/17 50.0 62.90 66.20
VMC 170120C00052500 C 01/20/17 52.5 60.40 63.60
VMC 170120C00055000 C 01/20/17 55.0 58.00 61.20
VMC 170120C00057500 C 01/20/17 57.5 55.40 58.80
VMC 170120C00060000 C 01/20/17 60.0 53.20 56.20
VMC 170120C00062500 C 01/20/17 62.5 50.70 53.80
VMC 170120C00065000 C 01/20/17 65.0 48.30 51.00
VMC 170120C00067500 C 01/20/17 67.5 45.50 48.80
VMC 170120C00070000 C 01/20/17 70.0 43.30 46.40
VMC 170120C00072500 C 01/20/17 72.5 40.60 43.80
VMC 170120C00075000 C 01/20/17 75.0 38.60 41.20
VMC 170120C00077500 C 01/20/17 77.5 35.80 38.70
VMC 170120C00080000 C 01/20/17 80.0 33.70 36.30
VMC 170120C00082500 C 01/20/17 82.5 31.30 33.80
VMC 170120C00085000 C 01/20/17 85.0 29.00 31.40
VMC 170120C00087500 C 01/20/17 87.5 26.50 29.00
VMC 170120C00090000 C 01/20/17 90.0 24.40 25.60
VMC 170120C00092500 C 01/20/17 92.5 22.20 22.80
VMC 170120C00095000 C 01/20/17 95.0 20.00 20.50
VMC 170120C00097500 C 01/20/17 97.5 17.90 18.40
VMC 170120C00100000 C 01/20/17 100.0 15.80 16.30
VMC 170120C00105000 C 01/20/17 105.0 11.90 12.40
VMC 170120C00110000 C 01/20/17 110.0 8.60 9.00
VMC 170120C00115000 C 01/20/17 115.0 5.90 6.20
VMC 170120C00120000 C 01/20/17 120.0 3.80 4.10
VMC 170120C00125000 C 01/20/17 125.0 2.25 2.55
VMC 170120C00130000 C 01/20/17 130.0 1.30 1.50
VMC 170120C00135000 C 01/20/17 135.0 0.70 0.90
VMC 170120C00140000 C 01/20/17 140.0 0.30 0.50
VMC 170120C00145000 C 01/20/17 145.0 0.10 0.25
VMC 170120C00150000 C 01/20/17 150.0 0.00 0.25
VMC 170120C00155000 C 01/20/17 155.0 0.00 0.50
VMC 170120P00030000 P 01/20/17 30.0 0.00 0.05
VMC 170120P00032500 P 01/20/17 32.5 0.00 0.05
VMC 170120P00035000 P 01/20/17 35.0 0.00 0.05
VMC 170120P00037500 P 01/20/17 37.5 0.00 0.05
VMC 170120P00040000 P 01/20/17 40.0 0.00 0.05
VMC 170120P00042500 P 01/20/17 42.5 0.00 0.05
VMC 170120P00045000 P 01/20/17 45.0 0.00 0.05
VMC 170120P00047500 P 01/20/17 47.5 0.00 0.05
VMC 170120P00050000 P 01/20/17 50.0 0.00 0.05
VMC 170120P00052500 P 01/20/17 52.5 0.00 0.10
VMC 170120P00055000 P 01/20/17 55.0 0.00 0.10
VMC 170120P00057500 P 01/20/17 57.5 0.00 0.20
VMC 170120P00060000 P 01/20/17 60.0 0.00 0.15
VMC 170120P00062500 P 01/20/17 62.5 0.05 0.15
VMC 170120P00065000 P 01/20/17 65.0 0.05 0.20
VMC 170120P00067500 P 01/20/17 67.5 0.10 0.25
VMC 170120P00070000 P 01/20/17 70.0 0.10 0.30
VMC 170120P00072500 P 01/20/17 72.5 0.15 0.30
VMC 170120P00075000 P 01/20/17 75.0 0.20 0.40
VMC 170120P00077500 P 01/20/17 77.5 0.25 0.45
VMC 170120P00080000 P 01/20/17 80.0 0.35 0.50
VMC 170120P00082500 P 01/20/17 82.5 0.40 0.65
VMC 170120P00085000 P 01/20/17 85.0 0.50 0.75
VMC 170120P00087500 P 01/20/17 87.5 0.65 0.90
VMC 170120P00090000 P 01/20/17 90.0 0.80 1.05
VMC 170120P00092500 P 01/20/17 92.5 1.00 1.30
VMC 170120P00095000 P 01/20/17 95.0 1.25 1.55
VMC 170120P00097500 P 01/20/17 97.5 1.60 1.90
VMC 170120P00100000 P 01/20/17 100.0 2.05 2.35
VMC 170120P00105000 P 01/20/17 105.0 3.10 3.60
VMC 170120P00110000 P 01/20/17 110.0 4.70 5.20
VMC 170120P00115000 P 01/20/17 115.0 6.90 7.50
VMC 170120P00120000 P 01/20/17 120.0 9.80 10.30
VMC 170120P00125000 P 01/20/17 125.0 13.20 13.80
VMC 170120P00130000 P 01/20/17 130.0 17.20 18.30
VMC 170120P00135000 P 01/20/17 135.0 21.40 22.20
VMC 170120P00140000 P 01/20/17 140.0 24.70 27.50
VMC 170120P00145000 P 01/20/17 145.0 29.20 32.60
VMC 170120P00150000 P 01/20/17 150.0 34.40 37.30
VMC 170120P00155000 P 01/20/17 155.0 39.40 42.10
VMC 170217C00060000 C 02/17/17 60.0 53.10 56.20
VMC 170217C00065000 C 02/17/17 65.0 48.00 51.40
VMC 170217C00070000 C 02/17/17 70.0 43.50 46.40
VMC 170217C00075000 C 02/17/17 75.0 38.30 41.60
VMC 170217C00080000 C 02/17/17 80.0 33.50 36.60
VMC 170217C00085000 C 02/17/17 85.0 29.10 32.00
VMC 170217C00090000 C 02/17/17 90.0 24.90 25.50
VMC 170217C00095000 C 02/17/17 95.0 20.60 21.20
VMC 170217C00100000 C 02/17/17 100.0 16.60 17.10
VMC 170217C00105000 C 02/17/17 105.0 12.90 13.40
VMC 170217C00110000 C 02/17/17 110.0 9.60 10.10
VMC 170217C00115000 C 02/17/17 115.0 6.90 7.40
VMC 170217C00120000 C 02/17/17 120.0 4.80 5.20
VMC 170217C00125000 C 02/17/17 125.0 3.10 3.50
VMC 170217C00130000 C 02/17/17 130.0 1.95 2.25
VMC 170217C00135000 C 02/17/17 135.0 1.15 1.40
VMC 170217C00140000 C 02/17/17 140.0 0.65 0.85
VMC 170217C00145000 C 02/17/17 145.0 0.30 0.50
VMC 170217C00150000 C 02/17/17 150.0 0.15 0.30
VMC 170217C00155000 C 02/17/17 155.0 0.00 0.25
VMC 170217C00160000 C 02/17/17 160.0 0.00 0.50
VMC 170217C00165000 C 02/17/17 165.0 0.00 0.50
VMC 170217C00170000 C 02/17/17 170.0 0.00 0.45
VMC 170217P00060000 P 02/17/17 60.0 0.05 0.25
VMC 170217P00065000 P 02/17/17 65.0 0.15 0.30
VMC 170217P00070000 P 02/17/17 70.0 0.20 0.40
VMC 170217P00075000 P 02/17/17 75.0 0.35 0.60
VMC 170217P00080000 P 02/17/17 80.0 0.55 0.80
VMC 170217P00085000 P 02/17/17 85.0 0.80 1.10
VMC 170217P00090000 P 02/17/17 90.0 1.20 1.55
VMC 170217P00095000 P 02/17/17 95.0 1.85 2.20
VMC 170217P00100000 P 02/17/17 100.0 2.75 3.20
VMC 170217P00105000 P 02/17/17 105.0 4.00 4.50
VMC 170217P00110000 P 02/17/17 110.0 5.70 6.20
VMC 170217P00115000 P 02/17/17 115.0 7.90 8.50
VMC 170217P00120000 P 02/17/17 120.0 10.70 11.30
VMC 170217P00125000 P 02/17/17 125.0 14.00 14.70
VMC 170217P00130000 P 02/17/17 130.0 17.80 18.50
VMC 170217P00135000 P 02/17/17 135.0 22.00 22.70
VMC 170217P00140000 P 02/17/17 140.0 25.20 28.10
VMC 170217P00145000 P 02/17/17 145.0 29.80 32.60
VMC 170217P00150000 P 02/17/17 150.0 34.40 37.40
VMC 170217P00155000 P 02/17/17 155.0 39.20 42.40
VMC 170217P00160000 P 02/17/17 160.0 44.10 47.30
VMC 170217P00165000 P 02/17/17 165.0 49.00 52.20
VMC 170217P00170000 P 02/17/17 170.0 54.40 57.20
VMC 170519C00055000 C 05/19/17 55.0 58.10 61.40
VMC 170519C00060000 C 05/19/17 60.0 53.20 56.40
VMC 170519C00065000 C 05/19/17 65.0 48.30 51.60
VMC 170519C00070000 C 05/19/17 70.0 43.50 46.80
VMC 170519C00075000 C 05/19/17 75.0 39.10 42.00
VMC 170519C00080000 C 05/19/17 80.0 34.60 37.40
VMC 170519C00085000 C 05/19/17 85.0 30.40 31.10
VMC 170519C00090000 C 05/19/17 90.0 26.10 26.80
VMC 170519C00095000 C 05/19/17 95.0 22.10 22.70
VMC 170519C00100000 C 05/19/17 100.0 18.40 19.00
VMC 170519C00105000 C 05/19/17 105.0 15.00 15.50
VMC 170519C00110000 C 05/19/17 110.0 11.90 12.40
VMC 170519C00115000 C 05/19/17 115.0 9.20 9.70
VMC 170519C00120000 C 05/19/17 120.0 7.00 7.50
VMC 170519C00125000 C 05/19/17 125.0 5.20 5.60
VMC 170519C00130000 C 05/19/17 130.0 3.70 4.10
VMC 170519C00135000 C 05/19/17 135.0 2.75 3.00
VMC 170519C00140000 C 05/19/17 140.0 1.85 2.10
VMC 170519C00145000 C 05/19/17 145.0 1.20 1.45
VMC 170519C00150000 C 05/19/17 150.0 0.75 1.00
VMC 170519C00155000 C 05/19/17 155.0 0.45 0.70
VMC 170519C00160000 C 05/19/17 160.0 0.30 0.50
VMC 170519C00165000 C 05/19/17 165.0 0.15 0.35
VMC 170519P00055000 P 05/19/17 55.0 0.25 0.40
VMC 170519P00060000 P 05/19/17 60.0 0.30 0.50
VMC 170519P00065000 P 05/19/17 65.0 0.45 0.65
VMC 170519P00070000 P 05/19/17 70.0 0.60 0.85
VMC 170519P00075000 P 05/19/17 75.0 0.85 1.20
VMC 170519P00080000 P 05/19/17 80.0 1.25 1.55
VMC 170519P00085000 P 05/19/17 85.0 1.60 2.00
VMC 170519P00090000 P 05/19/17 90.0 2.30 2.70
VMC 170519P00095000 P 05/19/17 95.0 3.20 3.60
VMC 170519P00100000 P 05/19/17 100.0 4.30 4.80
VMC 170519P00105000 P 05/19/17 105.0 5.90 6.50
VMC 170519P00110000 P 05/19/17 110.0 7.80 8.40
VMC 170519P00115000 P 05/19/17 115.0 10.10 10.70
VMC 170519P00120000 P 05/19/17 120.0 12.80 13.40
VMC 170519P00125000 P 05/19/17 125.0 15.90 16.60
VMC 170519P00130000 P 05/19/17 130.0 19.50 20.20
VMC 170519P00135000 P 05/19/17 135.0 23.30 24.10
VMC 170519P00140000 P 05/19/17 140.0 27.50 28.20
VMC 170519P00145000 P 05/19/17 145.0 31.90 32.60
VMC 170519P00150000 P 05/19/17 150.0 35.20 38.00
VMC 170519P00155000 P 05/19/17 155.0 39.90 42.80
VMC 170519P00160000 P 05/19/17 160.0 44.60 47.70
VMC 170519P00165000 P 05/19/17 165.0 49.40 52.40

OPRA data is delayed 15 minutes.