Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Vulcan Materials (VMC)
As of Dec 13 2017 1:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 171215C00070000 C Dec 15, 2017 70.0 51.40 54.20
VMC 171215C00075000 C Dec 15, 2017 75.0 46.00 49.80
VMC 171215C00080000 C Dec 15, 2017 80.0 41.10 44.30
VMC 171215C00085000 C Dec 15, 2017 85.0 36.00 39.40
VMC 171215C00090000 C Dec 15, 2017 90.0 31.10 33.70
VMC 171215C00095000 C Dec 15, 2017 95.0 26.00 29.10
VMC 171215C00100000 C Dec 15, 2017 100.0 21.10 23.70
VMC 171215C00105000 C Dec 15, 2017 105.0 16.10 18.80
VMC 171215C00110000 C Dec 15, 2017 110.0 11.80 13.70
VMC 171215C00115000 C Dec 15, 2017 115.0 6.80 8.60
VMC 171215C00120000 C Dec 15, 2017 120.0 3.10 3.50
VMC 171215C00125000 C Dec 15, 2017 125.0 0.25 0.40
VMC 171215C00130000 C Dec 15, 2017 130.0 0.00 0.05
VMC 171215C00135000 C Dec 15, 2017 135.0 0.00 0.05
VMC 171215C00140000 C Dec 15, 2017 140.0 0.00 0.05
VMC 171215C00145000 C Dec 15, 2017 145.0 0.00 0.05
VMC 171215C00150000 C Dec 15, 2017 150.0 0.00 0.05
VMC 171215C00155000 C Dec 15, 2017 155.0 0.00 0.05
VMC 171215C00160000 C Dec 15, 2017 160.0 0.00 0.05
VMC 171215P00070000 P Dec 15, 2017 70.0 0.00 0.05
VMC 171215P00075000 P Dec 15, 2017 75.0 0.00 0.05
VMC 171215P00080000 P Dec 15, 2017 80.0 0.00 0.05
VMC 171215P00085000 P Dec 15, 2017 85.0 0.00 0.05
VMC 171215P00090000 P Dec 15, 2017 90.0 0.00 0.05
VMC 171215P00095000 P Dec 15, 2017 95.0 0.00 0.05
VMC 171215P00100000 P Dec 15, 2017 100.0 0.00 0.05
VMC 171215P00105000 P Dec 15, 2017 105.0 0.00 0.05
VMC 171215P00110000 P Dec 15, 2017 110.0 0.00 0.05
VMC 171215P00115000 P Dec 15, 2017 115.0 0.00 0.10
VMC 171215P00120000 P Dec 15, 2017 120.0 0.20 0.40
VMC 171215P00125000 P Dec 15, 2017 125.0 2.15 2.55
VMC 171215P00130000 P Dec 15, 2017 130.0 6.70 8.60
VMC 171215P00135000 P Dec 15, 2017 135.0 11.20 13.30
VMC 171215P00140000 P Dec 15, 2017 140.0 16.60 18.60
VMC 171215P00145000 P Dec 15, 2017 145.0 21.40 24.00
VMC 171215P00150000 P Dec 15, 2017 150.0 26.60 28.80
VMC 171215P00155000 P Dec 15, 2017 155.0 31.00 34.00
VMC 171215P00160000 P Dec 15, 2017 160.0 36.10 38.80
VMC 180119C00055000 C Jan 19, 2018 55.0 66.50 69.00
VMC 180119C00060000 C Jan 19, 2018 60.0 61.10 64.00
VMC 180119C00065000 C Jan 19, 2018 65.0 56.10 59.20
VMC 180119C00070000 C Jan 19, 2018 70.0 51.20 54.20
VMC 180119C00075000 C Jan 19, 2018 75.0 46.30 49.00
VMC 180119C00080000 C Jan 19, 2018 80.0 41.30 44.20
VMC 180119C00085000 C Jan 19, 2018 85.0 36.20 39.40
VMC 180119C00090000 C Jan 19, 2018 90.0 31.70 33.80
VMC 180119C00095000 C Jan 19, 2018 95.0 26.50 28.80
VMC 180119C00100000 C Jan 19, 2018 100.0 21.90 23.90
VMC 180119C00105000 C Jan 19, 2018 105.0 17.60 18.90
VMC 180119C00110000 C Jan 19, 2018 110.0 13.60 14.10
VMC 180119C00115000 C Jan 19, 2018 115.0 9.20 9.80
VMC 180119C00120000 C Jan 19, 2018 120.0 5.50 6.00
VMC 180119C00125000 C Jan 19, 2018 125.0 2.80 3.10
VMC 180119C00130000 C Jan 19, 2018 130.0 1.15 1.40
VMC 180119C00135000 C Jan 19, 2018 135.0 0.35 0.60
VMC 180119C00140000 C Jan 19, 2018 140.0 0.05 0.20
VMC 180119C00145000 C Jan 19, 2018 145.0 0.00 0.10
VMC 180119C00150000 C Jan 19, 2018 150.0 0.00 0.05
VMC 180119C00155000 C Jan 19, 2018 155.0 0.00 0.05
VMC 180119C00160000 C Jan 19, 2018 160.0 0.00 0.05
VMC 180119C00165000 C Jan 19, 2018 165.0 0.00 0.05
VMC 180119C00170000 C Jan 19, 2018 170.0 0.00 0.05
VMC 180119C00175000 C Jan 19, 2018 175.0 0.00 0.05
VMC 180119C00180000 C Jan 19, 2018 180.0 0.00 0.05
VMC 180119C00185000 C Jan 19, 2018 185.0 0.00 0.05
VMC 180119C00190000 C Jan 19, 2018 190.0 0.00 0.05
VMC 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
VMC 180119P00060000 P Jan 19, 2018 60.0 0.00 0.05
VMC 180119P00065000 P Jan 19, 2018 65.0 0.00 0.05
VMC 180119P00070000 P Jan 19, 2018 70.0 0.00 0.05
VMC 180119P00075000 P Jan 19, 2018 75.0 0.00 0.05
VMC 180119P00080000 P Jan 19, 2018 80.0 0.00 0.05
VMC 180119P00085000 P Jan 19, 2018 85.0 0.00 0.05
VMC 180119P00090000 P Jan 19, 2018 90.0 0.00 0.10
VMC 180119P00095000 P Jan 19, 2018 95.0 0.05 0.15
VMC 180119P00100000 P Jan 19, 2018 100.0 0.10 0.20
VMC 180119P00105000 P Jan 19, 2018 105.0 0.25 0.35
VMC 180119P00110000 P Jan 19, 2018 110.0 0.50 0.65
VMC 180119P00115000 P Jan 19, 2018 115.0 1.15 1.35
VMC 180119P00120000 P Jan 19, 2018 120.0 2.30 2.60
VMC 180119P00125000 P Jan 19, 2018 125.0 4.50 4.90
VMC 180119P00130000 P Jan 19, 2018 130.0 7.80 8.30
VMC 180119P00135000 P Jan 19, 2018 135.0 11.90 13.30
VMC 180119P00140000 P Jan 19, 2018 140.0 16.40 18.60
VMC 180119P00145000 P Jan 19, 2018 145.0 21.20 23.90
VMC 180119P00150000 P Jan 19, 2018 150.0 26.10 28.60
VMC 180119P00155000 P Jan 19, 2018 155.0 31.40 33.70
VMC 180119P00160000 P Jan 19, 2018 160.0 35.70 38.90
VMC 180119P00165000 P Jan 19, 2018 165.0 41.20 43.90
VMC 180119P00170000 P Jan 19, 2018 170.0 46.00 48.90
VMC 180119P00175000 P Jan 19, 2018 175.0 50.80 54.00
VMC 180119P00180000 P Jan 19, 2018 180.0 56.10 59.00
VMC 180119P00185000 P Jan 19, 2018 185.0 61.40 63.80
VMC 180119P00190000 P Jan 19, 2018 190.0 66.20 68.60
VMC 180216C00065000 C Feb 16, 2018 65.0 57.00 59.50
VMC 180216C00070000 C Feb 16, 2018 70.0 51.50 54.70
VMC 180216C00075000 C Feb 16, 2018 75.0 46.90 49.90
VMC 180216C00080000 C Feb 16, 2018 80.0 41.60 44.80
VMC 180216C00085000 C Feb 16, 2018 85.0 37.00 40.00
VMC 180216C00090000 C Feb 16, 2018 90.0 31.90 34.50
VMC 180216C00095000 C Feb 16, 2018 95.0 27.20 30.00
VMC 180216C00100000 C Feb 16, 2018 100.0 22.70 25.00
VMC 180216C00105000 C Feb 16, 2018 105.0 19.20 19.80
VMC 180216C00110000 C Feb 16, 2018 110.0 15.00 15.50
VMC 180216C00115000 C Feb 16, 2018 115.0 11.00 11.60
VMC 180216C00120000 C Feb 16, 2018 120.0 7.70 8.20
VMC 180216C00125000 C Feb 16, 2018 125.0 5.10 5.50
VMC 180216C00130000 C Feb 16, 2018 130.0 3.10 3.50
VMC 180216C00135000 C Feb 16, 2018 135.0 1.70 2.10
VMC 180216C00140000 C Feb 16, 2018 140.0 0.90 1.15
VMC 180216C00145000 C Feb 16, 2018 145.0 0.45 0.65
VMC 180216C00150000 C Feb 16, 2018 150.0 0.15 0.30
VMC 180216C00155000 C Feb 16, 2018 155.0 0.00 0.20
VMC 180216C00160000 C Feb 16, 2018 160.0 0.00 0.15
VMC 180216C00165000 C Feb 16, 2018 165.0 0.00 0.10
VMC 180216C00170000 C Feb 16, 2018 170.0 0.00 0.10
VMC 180216C00175000 C Feb 16, 2018 175.0 0.00 0.05
VMC 180216C00180000 C Feb 16, 2018 180.0 0.00 0.05
VMC 180216C00185000 C Feb 16, 2018 185.0 0.00 0.05
VMC 180216C00190000 C Feb 16, 2018 190.0 0.00 0.05
VMC 180216P00065000 P Feb 16, 2018 65.0 0.00 0.05
VMC 180216P00070000 P Feb 16, 2018 70.0 0.00 0.10
VMC 180216P00075000 P Feb 16, 2018 75.0 0.00 0.10
VMC 180216P00080000 P Feb 16, 2018 80.0 0.05 0.15
VMC 180216P00085000 P Feb 16, 2018 85.0 0.10 0.25
VMC 180216P00090000 P Feb 16, 2018 90.0 0.20 0.35
VMC 180216P00095000 P Feb 16, 2018 95.0 0.35 0.50
VMC 180216P00100000 P Feb 16, 2018 100.0 0.60 0.80
VMC 180216P00105000 P Feb 16, 2018 105.0 1.00 1.20
VMC 180216P00110000 P Feb 16, 2018 110.0 1.60 1.90
VMC 180216P00115000 P Feb 16, 2018 115.0 2.70 3.10
VMC 180216P00120000 P Feb 16, 2018 120.0 4.30 4.70
VMC 180216P00125000 P Feb 16, 2018 125.0 6.60 7.10
VMC 180216P00130000 P Feb 16, 2018 130.0 9.50 10.10
VMC 180216P00135000 P Feb 16, 2018 135.0 13.10 13.70
VMC 180216P00140000 P Feb 16, 2018 140.0 17.30 17.80
VMC 180216P00145000 P Feb 16, 2018 145.0 21.50 24.20
VMC 180216P00150000 P Feb 16, 2018 150.0 26.50 28.80
VMC 180216P00155000 P Feb 16, 2018 155.0 31.60 33.90
VMC 180216P00160000 P Feb 16, 2018 160.0 36.30 38.90
VMC 180216P00165000 P Feb 16, 2018 165.0 41.20 43.90
VMC 180216P00170000 P Feb 16, 2018 170.0 46.60 49.00
VMC 180216P00175000 P Feb 16, 2018 175.0 51.30 53.90
VMC 180216P00180000 P Feb 16, 2018 180.0 56.30 59.00
VMC 180216P00185000 P Feb 16, 2018 185.0 61.60 63.70
VMC 180216P00190000 P Feb 16, 2018 190.0 66.10 68.90
VMC 180518C00070000 C May 18, 2018 70.0 51.60 55.10
VMC 180518C00075000 C May 18, 2018 75.0 46.70 50.70
VMC 180518C00080000 C May 18, 2018 80.0 41.90 46.00
VMC 180518C00085000 C May 18, 2018 85.0 37.30 41.20
VMC 180518C00090000 C May 18, 2018 90.0 32.70 36.50
VMC 180518C00095000 C May 18, 2018 95.0 29.20 32.10
VMC 180518C00100000 C May 18, 2018 100.0 25.30 26.00
VMC 180518C00105000 C May 18, 2018 105.0 21.20 21.90
VMC 180518C00110000 C May 18, 2018 110.0 17.40 18.00
VMC 180518C00115000 C May 18, 2018 115.0 13.90 14.60
VMC 180518C00120000 C May 18, 2018 120.0 10.90 11.50
VMC 180518C00125000 C May 18, 2018 125.0 8.30 8.80
VMC 180518C00130000 C May 18, 2018 130.0 6.20 6.70
VMC 180518C00135000 C May 18, 2018 135.0 4.50 4.80
VMC 180518C00140000 C May 18, 2018 140.0 3.10 3.60
VMC 180518C00145000 C May 18, 2018 145.0 2.20 2.50
VMC 180518C00150000 C May 18, 2018 150.0 1.45 1.75
VMC 180518C00155000 C May 18, 2018 155.0 0.90 1.15
VMC 180518C00160000 C May 18, 2018 160.0 0.55 0.80
VMC 180518C00165000 C May 18, 2018 165.0 0.35 0.50
VMC 180518P00070000 P May 18, 2018 70.0 0.20 0.35
VMC 180518P00075000 P May 18, 2018 75.0 0.30 0.45
VMC 180518P00080000 P May 18, 2018 80.0 0.45 0.60
VMC 180518P00085000 P May 18, 2018 85.0 0.65 0.80
VMC 180518P00090000 P May 18, 2018 90.0 0.95 1.15
VMC 180518P00095000 P May 18, 2018 95.0 1.40 1.55
VMC 180518P00100000 P May 18, 2018 100.0 1.95 2.25
VMC 180518P00105000 P May 18, 2018 105.0 2.80 3.10
VMC 180518P00110000 P May 18, 2018 110.0 3.90 4.30
VMC 180518P00115000 P May 18, 2018 115.0 5.40 5.70
VMC 180518P00120000 P May 18, 2018 120.0 7.20 7.70
VMC 180518P00125000 P May 18, 2018 125.0 9.60 10.10
VMC 180518P00130000 P May 18, 2018 130.0 12.40 12.90
VMC 180518P00135000 P May 18, 2018 135.0 15.60 16.20
VMC 180518P00140000 P May 18, 2018 140.0 19.20 20.00
VMC 180518P00145000 P May 18, 2018 145.0 23.30 23.90
VMC 180518P00150000 P May 18, 2018 150.0 27.50 28.20
VMC 180518P00155000 P May 18, 2018 155.0 31.50 34.50
VMC 180518P00160000 P May 18, 2018 160.0 36.00 39.10
VMC 180518P00165000 P May 18, 2018 165.0 40.40 44.00
VMC 190118C00055000 C Jan 18, 2019 55.0 66.30 70.90
VMC 190118C00060000 C Jan 18, 2019 60.0 61.60 66.20
VMC 190118C00065000 C Jan 18, 2019 65.0 57.00 61.60
VMC 190118C00070000 C Jan 18, 2019 70.0 52.10 56.60
VMC 190118C00075000 C Jan 18, 2019 75.0 47.70 51.20
VMC 190118C00080000 C Jan 18, 2019 80.0 43.30 46.70
VMC 190118C00085000 C Jan 18, 2019 85.0 40.60 42.00
VMC 190118C00090000 C Jan 18, 2019 90.0 36.50 37.60
VMC 190118C00095000 C Jan 18, 2019 95.0 32.70 33.40
VMC 190118C00100000 C Jan 18, 2019 100.0 28.70 30.10
VMC 190118C00105000 C Jan 18, 2019 105.0 25.10 26.20
VMC 190118C00110000 C Jan 18, 2019 110.0 21.80 22.70
VMC 190118C00115000 C Jan 18, 2019 115.0 18.90 19.70
VMC 190118C00120000 C Jan 18, 2019 120.0 16.10 17.00
VMC 190118C00125000 C Jan 18, 2019 125.0 13.60 14.50
VMC 190118C00130000 C Jan 18, 2019 130.0 11.30 12.40
VMC 190118C00135000 C Jan 18, 2019 135.0 9.30 10.00
VMC 190118C00140000 C Jan 18, 2019 140.0 7.80 8.30
VMC 190118C00145000 C Jan 18, 2019 145.0 6.30 7.00
VMC 190118C00150000 C Jan 18, 2019 150.0 5.00 5.50
VMC 190118C00155000 C Jan 18, 2019 155.0 4.00 4.40
VMC 190118C00160000 C Jan 18, 2019 160.0 3.10 3.90
VMC 190118C00165000 C Jan 18, 2019 165.0 2.45 2.80
VMC 190118C00170000 C Jan 18, 2019 170.0 1.90 2.25
VMC 190118C00175000 C Jan 18, 2019 175.0 1.45 1.80
VMC 190118C00180000 C Jan 18, 2019 180.0 1.05 1.40
VMC 190118C00185000 C Jan 18, 2019 185.0 0.80 1.10
VMC 190118C00190000 C Jan 18, 2019 190.0 0.60 0.85
VMC 190118C00195000 C Jan 18, 2019 195.0 0.40 0.70
VMC 190118C00200000 C Jan 18, 2019 200.0 0.30 0.55
VMC 190118P00055000 P Jan 18, 2019 55.0 0.35 0.60
VMC 190118P00060000 P Jan 18, 2019 60.0 0.50 0.75
VMC 190118P00065000 P Jan 18, 2019 65.0 0.70 0.95
VMC 190118P00070000 P Jan 18, 2019 70.0 0.95 1.25
VMC 190118P00075000 P Jan 18, 2019 75.0 1.30 1.60
VMC 190118P00080000 P Jan 18, 2019 80.0 1.70 2.05
VMC 190118P00085000 P Jan 18, 2019 85.0 2.25 2.60
VMC 190118P00090000 P Jan 18, 2019 90.0 3.00 3.40
VMC 190118P00095000 P Jan 18, 2019 95.0 3.90 4.30
VMC 190118P00100000 P Jan 18, 2019 100.0 5.00 5.40
VMC 190118P00105000 P Jan 18, 2019 105.0 6.30 6.80
VMC 190118P00110000 P Jan 18, 2019 110.0 7.60 8.40
VMC 190118P00115000 P Jan 18, 2019 115.0 9.70 10.30
VMC 190118P00120000 P Jan 18, 2019 120.0 11.50 12.40
VMC 190118P00125000 P Jan 18, 2019 125.0 13.90 14.80
VMC 190118P00130000 P Jan 18, 2019 130.0 16.90 17.60
VMC 190118P00135000 P Jan 18, 2019 135.0 19.60 20.60
VMC 190118P00140000 P Jan 18, 2019 140.0 22.80 23.80
VMC 190118P00145000 P Jan 18, 2019 145.0 26.50 27.40
VMC 190118P00150000 P Jan 18, 2019 150.0 30.10 31.40
VMC 190118P00155000 P Jan 18, 2019 155.0 34.00 35.10
VMC 190118P00160000 P Jan 18, 2019 160.0 38.20 39.50
VMC 190118P00165000 P Jan 18, 2019 165.0 42.50 43.60
VMC 190118P00170000 P Jan 18, 2019 170.0 47.00 48.30
VMC 190118P00175000 P Jan 18, 2019 175.0 50.30 54.60
VMC 190118P00180000 P Jan 18, 2019 180.0 54.70 59.50
VMC 190118P00185000 P Jan 18, 2019 185.0 59.70 64.40
VMC 190118P00190000 P Jan 18, 2019 190.0 64.70 69.40
VMC 190118P00195000 P Jan 18, 2019 195.0 69.70 74.40
VMC 190118P00200000 P Jan 18, 2019 200.0 75.40 79.30
VMC 200117C00060000 C Jan 17, 2020 60.0 62.00 66.90
VMC 200117C00065000 C Jan 17, 2020 65.0 57.50 62.00
VMC 200117C00070000 C Jan 17, 2020 70.0 53.50 58.00
VMC 200117C00075000 C Jan 17, 2020 75.0 49.00 53.50
VMC 200117C00080000 C Jan 17, 2020 80.0 47.00 48.80
VMC 200117C00085000 C Jan 17, 2020 85.0 43.10 45.00
VMC 200117C00090000 C Jan 17, 2020 90.0 39.50 41.60
VMC 200117C00095000 C Jan 17, 2020 95.0 35.90 38.60
VMC 200117C00100000 C Jan 17, 2020 100.0 32.50 34.70
VMC 200117C00105000 C Jan 17, 2020 105.0 29.40 31.70
VMC 200117C00110000 C Jan 17, 2020 110.0 26.40 28.70
VMC 200117C00115000 C Jan 17, 2020 115.0 23.80 25.80
VMC 200117C00120000 C Jan 17, 2020 120.0 21.00 23.10
VMC 200117C00125000 C Jan 17, 2020 125.0 19.00 20.60
VMC 200117C00130000 C Jan 17, 2020 130.0 16.80 18.60
VMC 200117C00135000 C Jan 17, 2020 135.0 14.70 16.50
VMC 200117C00140000 C Jan 17, 2020 140.0 13.00 14.50
VMC 200117C00145000 C Jan 17, 2020 145.0 11.40 12.90
VMC 200117C00150000 C Jan 17, 2020 150.0 10.00 11.40
VMC 200117C00155000 C Jan 17, 2020 155.0 8.60 10.20
VMC 200117C00160000 C Jan 17, 2020 160.0 7.50 9.00
VMC 200117C00165000 C Jan 17, 2020 165.0 6.30 7.80
VMC 200117C00170000 C Jan 17, 2020 170.0 5.80 6.80
VMC 200117C00175000 C Jan 17, 2020 175.0 5.00 5.90
VMC 200117P00060000 P Jan 17, 2020 60.0 1.35 1.95
VMC 200117P00065000 P Jan 17, 2020 65.0 1.55 2.60
VMC 200117P00070000 P Jan 17, 2020 70.0 2.15 3.00
VMC 200117P00075000 P Jan 17, 2020 75.0 2.60 3.70
VMC 200117P00080000 P Jan 17, 2020 80.0 3.80 4.50
VMC 200117P00085000 P Jan 17, 2020 85.0 4.70 5.50
VMC 200117P00090000 P Jan 17, 2020 90.0 5.70 6.70
VMC 200117P00095000 P Jan 17, 2020 95.0 7.10 7.90
VMC 200117P00100000 P Jan 17, 2020 100.0 8.40 9.80
VMC 200117P00105000 P Jan 17, 2020 105.0 9.90 11.60
VMC 200117P00110000 P Jan 17, 2020 110.0 11.80 13.70
VMC 200117P00115000 P Jan 17, 2020 115.0 13.80 15.50
VMC 200117P00120000 P Jan 17, 2020 120.0 16.10 17.80
VMC 200117P00125000 P Jan 17, 2020 125.0 18.40 20.40
VMC 200117P00130000 P Jan 17, 2020 130.0 21.30 23.10
VMC 200117P00135000 P Jan 17, 2020 135.0 24.10 26.10
VMC 200117P00140000 P Jan 17, 2020 140.0 27.00 28.90
VMC 200117P00145000 P Jan 17, 2020 145.0 30.60 32.20
VMC 200117P00150000 P Jan 17, 2020 150.0 34.00 35.80
VMC 200117P00155000 P Jan 17, 2020 155.0 37.60 39.30
VMC 200117P00160000 P Jan 17, 2020 160.0 41.50 43.20
VMC 200117P00165000 P Jan 17, 2020 165.0 44.90 47.10
VMC 200117P00170000 P Jan 17, 2020 170.0 49.00 51.20
VMC 200117P00175000 P Jan 17, 2020 175.0 53.80 55.30
OPRA data is delayed 15 minutes.