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 (2016-12-23)Premium Content

Vulcan Materials (VMC)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 170317C00060000 C 03/17/17 60.0 56.00 58.70
VMC 170317C00065000 C 03/17/17 65.0 50.60 54.30
VMC 170317C00070000 C 03/17/17 70.0 45.50 49.10
VMC 170317C00075000 C 03/17/17 75.0 40.50 44.50
VMC 170317C00080000 C 03/17/17 80.0 36.00 39.00
VMC 170317C00085000 C 03/17/17 85.0 31.00 33.60
VMC 170317C00090000 C 03/17/17 90.0 26.00 28.80
VMC 170317C00095000 C 03/17/17 95.0 21.10 23.70
VMC 170317C00100000 C 03/17/17 100.0 16.00 18.70
VMC 170317C00105000 C 03/17/17 105.0 11.10 13.90
VMC 170317C00110000 C 03/17/17 110.0 8.30 8.70
VMC 170317C00115000 C 03/17/17 115.0 4.40 4.70
VMC 170317C00120000 C 03/17/17 120.0 1.80 2.05
VMC 170317C00125000 C 03/17/17 125.0 0.50 0.70
VMC 170317C00130000 C 03/17/17 130.0 0.10 0.25
VMC 170317C00135000 C 03/17/17 135.0 0.00 0.10
VMC 170317C00140000 C 03/17/17 140.0 0.00 0.10
VMC 170317C00145000 C 03/17/17 145.0 0.00 0.05
VMC 170317C00150000 C 03/17/17 150.0 0.00 0.05
VMC 170317C00155000 C 03/17/17 155.0 0.00 0.05
VMC 170317C00160000 C 03/17/17 160.0 0.00 0.05
VMC 170317C00165000 C 03/17/17 165.0 0.00 0.05
VMC 170317C00170000 C 03/17/17 170.0 0.00 0.05
VMC 170317C00175000 C 03/17/17 175.0 0.00 0.05
VMC 170317C00180000 C 03/17/17 180.0 0.00 0.05
VMC 170317C00185000 C 03/17/17 185.0 0.00 0.05
VMC 170317C00190000 C 03/17/17 190.0 0.00 0.05
VMC 170317P00060000 P 03/17/17 60.0 0.00 0.05
VMC 170317P00065000 P 03/17/17 65.0 0.00 0.05
VMC 170317P00070000 P 03/17/17 70.0 0.00 0.05
VMC 170317P00075000 P 03/17/17 75.0 0.00 0.05
VMC 170317P00080000 P 03/17/17 80.0 0.00 0.05
VMC 170317P00085000 P 03/17/17 85.0 0.00 0.05
VMC 170317P00090000 P 03/17/17 90.0 0.00 0.10
VMC 170317P00095000 P 03/17/17 95.0 0.00 0.05
VMC 170317P00100000 P 03/17/17 100.0 0.05 0.25
VMC 170317P00105000 P 03/17/17 105.0 0.20 0.35
VMC 170317P00110000 P 03/17/17 110.0 0.60 0.65
VMC 170317P00115000 P 03/17/17 115.0 1.65 1.85
VMC 170317P00120000 P 03/17/17 120.0 3.90 4.30
VMC 170317P00125000 P 03/17/17 125.0 7.50 8.00
VMC 170317P00130000 P 03/17/17 130.0 11.20 14.00
VMC 170317P00135000 P 03/17/17 135.0 16.40 19.00
VMC 170317P00140000 P 03/17/17 140.0 21.20 24.00
VMC 170317P00145000 P 03/17/17 145.0 26.20 29.00
VMC 170317P00150000 P 03/17/17 150.0 31.20 33.90
VMC 170317P00155000 P 03/17/17 155.0 36.20 39.00
VMC 170317P00160000 P 03/17/17 160.0 41.30 43.90
VMC 170317P00165000 P 03/17/17 165.0 45.70 49.60
VMC 170317P00170000 P 03/17/17 170.0 50.70 54.60
VMC 170317P00175000 P 03/17/17 175.0 55.80 59.50
VMC 170317P00180000 P 03/17/17 180.0 61.10 64.60
VMC 170317P00185000 P 03/17/17 185.0 65.30 69.50
VMC 170317P00190000 P 03/17/17 190.0 71.20 74.00
VMC 170421C00060000 C 04/21/17 60.0 55.50 59.20
VMC 170421C00065000 C 04/21/17 65.0 50.50 54.50
VMC 170421C00070000 C 04/21/17 70.0 45.50 49.40
VMC 170421C00075000 C 04/21/17 75.0 40.60 44.20
VMC 170421C00080000 C 04/21/17 80.0 35.70 39.00
VMC 170421C00085000 C 04/21/17 85.0 30.80 34.20
VMC 170421C00090000 C 04/21/17 90.0 26.20 28.90
VMC 170421C00095000 C 04/21/17 95.0 21.40 24.30
VMC 170421C00100000 C 04/21/17 100.0 16.50 19.20
VMC 170421C00105000 C 04/21/17 105.0 13.70 14.20
VMC 170421C00110000 C 04/21/17 110.0 9.60 10.10
VMC 170421C00115000 C 04/21/17 115.0 6.10 6.60
VMC 170421C00120000 C 04/21/17 120.0 3.50 3.90
VMC 170421C00125000 C 04/21/17 125.0 1.80 2.05
VMC 170421C00130000 C 04/21/17 130.0 0.80 1.05
VMC 170421C00135000 C 04/21/17 135.0 0.30 0.50
VMC 170421C00140000 C 04/21/17 140.0 0.10 0.25
VMC 170421C00145000 C 04/21/17 145.0 0.00 0.20
VMC 170421C00150000 C 04/21/17 150.0 0.00 0.10
VMC 170421C00155000 C 04/21/17 155.0 0.00 0.10
VMC 170421C00160000 C 04/21/17 160.0 0.00 0.05
VMC 170421C00165000 C 04/21/17 165.0 0.00 0.05
VMC 170421C00170000 C 04/21/17 170.0 0.00 0.05
VMC 170421C00175000 C 04/21/17 175.0 0.00 0.05
VMC 170421C00180000 C 04/21/17 180.0 0.00 0.05
VMC 170421C00185000 C 04/21/17 185.0 0.00 0.05
VMC 170421P00060000 P 04/21/17 60.0 0.00 0.05
VMC 170421P00065000 P 04/21/17 65.0 0.00 0.05
VMC 170421P00070000 P 04/21/17 70.0 0.00 0.05
VMC 170421P00075000 P 04/21/17 75.0 0.00 0.10
VMC 170421P00080000 P 04/21/17 80.0 0.00 0.15
VMC 170421P00085000 P 04/21/17 85.0 0.00 0.25
VMC 170421P00090000 P 04/21/17 90.0 0.10 0.25
VMC 170421P00095000 P 04/21/17 95.0 0.20 0.40
VMC 170421P00100000 P 04/21/17 100.0 0.45 0.65
VMC 170421P00105000 P 04/21/17 105.0 0.90 1.00
VMC 170421P00110000 P 04/21/17 110.0 1.75 1.95
VMC 170421P00115000 P 04/21/17 115.0 3.30 3.50
VMC 170421P00120000 P 04/21/17 120.0 5.60 6.00
VMC 170421P00125000 P 04/21/17 125.0 8.80 9.20
VMC 170421P00130000 P 04/21/17 130.0 12.70 13.30
VMC 170421P00135000 P 04/21/17 135.0 16.50 19.30
VMC 170421P00140000 P 04/21/17 140.0 21.50 24.10
VMC 170421P00145000 P 04/21/17 145.0 25.90 29.70
VMC 170421P00150000 P 04/21/17 150.0 30.70 34.50
VMC 170421P00155000 P 04/21/17 155.0 36.00 39.60
VMC 170421P00160000 P 04/21/17 160.0 40.70 44.60
VMC 170421P00165000 P 04/21/17 165.0 45.70 49.60
VMC 170421P00170000 P 04/21/17 170.0 50.70 54.60
VMC 170421P00175000 P 04/21/17 175.0 55.70 59.60
VMC 170421P00180000 P 04/21/17 180.0 61.00 64.60
VMC 170421P00185000 P 04/21/17 185.0 65.60 69.40
VMC 170519C00055000 C 05/19/17 55.0 60.50 64.20
VMC 170519C00060000 C 05/19/17 60.0 55.50 59.40
VMC 170519C00065000 C 05/19/17 65.0 50.70 54.20
VMC 170519C00070000 C 05/19/17 70.0 45.80 49.20
VMC 170519C00075000 C 05/19/17 75.0 40.80 44.30
VMC 170519C00080000 C 05/19/17 80.0 35.80 39.60
VMC 170519C00085000 C 05/19/17 85.0 31.00 34.50
VMC 170519C00090000 C 05/19/17 90.0 26.70 29.50
VMC 170519C00095000 C 05/19/17 95.0 21.90 24.40
VMC 170519C00100000 C 05/19/17 100.0 19.00 19.50
VMC 170519C00105000 C 05/19/17 105.0 14.80 15.30
VMC 170519C00110000 C 05/19/17 110.0 11.00 11.50
VMC 170519C00115000 C 05/19/17 115.0 7.80 8.20
VMC 170519C00120000 C 05/19/17 120.0 5.20 5.50
VMC 170519C00125000 C 05/19/17 125.0 3.20 3.60
VMC 170519C00130000 C 05/19/17 130.0 1.90 2.20
VMC 170519C00135000 C 05/19/17 135.0 1.05 1.30
VMC 170519C00140000 C 05/19/17 140.0 0.55 0.75
VMC 170519C00145000 C 05/19/17 145.0 0.25 0.45
VMC 170519C00150000 C 05/19/17 150.0 0.10 0.25
VMC 170519C00155000 C 05/19/17 155.0 0.00 0.25
VMC 170519C00160000 C 05/19/17 160.0 0.00 0.20
VMC 170519C00165000 C 05/19/17 165.0 0.00 0.15
VMC 170519C00170000 C 05/19/17 170.0 0.00 0.10
VMC 170519C00175000 C 05/19/17 175.0 0.00 0.10
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 0.10
VMC 170519P00070000 P 05/19/17 70.0 0.00 0.15
VMC 170519P00075000 P 05/19/17 75.0 0.05 0.25
VMC 170519P00080000 P 05/19/17 80.0 0.10 0.25
VMC 170519P00085000 P 05/19/17 85.0 0.20 0.40
VMC 170519P00090000 P 05/19/17 90.0 0.40 0.60
VMC 170519P00095000 P 05/19/17 95.0 0.70 0.90
VMC 170519P00100000 P 05/19/17 100.0 1.15 1.40
VMC 170519P00105000 P 05/19/17 105.0 1.95 2.20
VMC 170519P00110000 P 05/19/17 110.0 3.10 3.40
VMC 170519P00115000 P 05/19/17 115.0 4.70 5.20
VMC 170519P00120000 P 05/19/17 120.0 7.20 7.60
VMC 170519P00125000 P 05/19/17 125.0 10.20 10.60
VMC 170519P00130000 P 05/19/17 130.0 13.80 14.30
VMC 170519P00135000 P 05/19/17 135.0 17.90 18.40
VMC 170519P00140000 P 05/19/17 140.0 22.10 24.20
VMC 170519P00145000 P 05/19/17 145.0 26.50 29.20
VMC 170519P00150000 P 05/19/17 150.0 31.30 34.10
VMC 170519P00155000 P 05/19/17 155.0 36.00 39.50
VMC 170519P00160000 P 05/19/17 160.0 41.00 44.60
VMC 170519P00165000 P 05/19/17 165.0 46.20 49.60
VMC 170519P00170000 P 05/19/17 170.0 51.00 54.60
VMC 170519P00175000 P 05/19/17 175.0 56.20 59.60
VMC 170818C00060000 C 08/18/17 60.0 56.20 59.00
VMC 170818C00065000 C 08/18/17 65.0 50.90 54.40
VMC 170818C00070000 C 08/18/17 70.0 46.40 49.50
VMC 170818C00075000 C 08/18/17 75.0 41.60 44.70
VMC 170818C00080000 C 08/18/17 80.0 36.80 40.10
VMC 170818C00085000 C 08/18/17 85.0 32.10 35.50
VMC 170818C00090000 C 08/18/17 90.0 29.20 29.80
VMC 170818C00095000 C 08/18/17 95.0 24.80 25.40
VMC 170818C00100000 C 08/18/17 100.0 20.80 21.30
VMC 170818C00105000 C 08/18/17 105.0 17.00 17.50
VMC 170818C00110000 C 08/18/17 110.0 13.60 14.10
VMC 170818C00115000 C 08/18/17 115.0 10.50 11.10
VMC 170818C00120000 C 08/18/17 120.0 8.00 8.40
VMC 170818C00125000 C 08/18/17 125.0 5.90 6.30
VMC 170818C00130000 C 08/18/17 130.0 4.20 4.60
VMC 170818C00135000 C 08/18/17 135.0 2.95 3.30
VMC 170818C00140000 C 08/18/17 140.0 2.05 2.35
VMC 170818C00145000 C 08/18/17 145.0 1.25 1.55
VMC 170818C00150000 C 08/18/17 150.0 0.80 1.10
VMC 170818C00155000 C 08/18/17 155.0 0.45 0.75
VMC 170818C00160000 C 08/18/17 160.0 0.25 0.50
VMC 170818C00165000 C 08/18/17 165.0 0.10 0.35
VMC 170818C00170000 C 08/18/17 170.0 0.05 0.25
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 0.20
VMC 170818P00060000 P 08/18/17 60.0 0.05 0.30
VMC 170818P00065000 P 08/18/17 65.0 0.15 0.35
VMC 170818P00070000 P 08/18/17 70.0 0.25 0.50
VMC 170818P00075000 P 08/18/17 75.0 0.40 0.70
VMC 170818P00080000 P 08/18/17 80.0 0.60 0.85
VMC 170818P00085000 P 08/18/17 85.0 0.90 1.20
VMC 170818P00090000 P 08/18/17 90.0 1.35 1.65
VMC 170818P00095000 P 08/18/17 95.0 1.90 2.30
VMC 170818P00100000 P 08/18/17 100.0 2.80 3.20
VMC 170818P00105000 P 08/18/17 105.0 4.00 4.40
VMC 170818P00110000 P 08/18/17 110.0 5.50 6.00
VMC 170818P00115000 P 08/18/17 115.0 7.40 7.90
VMC 170818P00120000 P 08/18/17 120.0 9.80 10.30
VMC 170818P00125000 P 08/18/17 125.0 12.70 13.20
VMC 170818P00130000 P 08/18/17 130.0 16.00 16.60
VMC 170818P00135000 P 08/18/17 135.0 19.70 20.30
VMC 170818P00140000 P 08/18/17 140.0 23.80 24.40
VMC 170818P00145000 P 08/18/17 145.0 28.10 28.70
VMC 170818P00150000 P 08/18/17 150.0 31.90 34.60
VMC 170818P00155000 P 08/18/17 155.0 36.50 39.40
VMC 170818P00160000 P 08/18/17 160.0 41.00 44.30
VMC 170818P00165000 P 08/18/17 165.0 45.90 49.10
VMC 170818P00170000 P 08/18/17 170.0 51.10 54.50
VMC 170818P00175000 P 08/18/17 175.0 55.90 59.50
VMC 170818P00180000 P 08/18/17 180.0 61.00 64.40
VMC 170818P00185000 P 08/18/17 185.0 66.00 68.80
VMC 180119C00060000 C 01/19/18 60.0 56.30 59.60
VMC 180119C00065000 C 01/19/18 65.0 51.10 55.40
VMC 180119C00070000 C 01/19/18 70.0 46.90 50.20
VMC 180119C00075000 C 01/19/18 75.0 42.40 45.40
VMC 180119C00080000 C 01/19/18 80.0 37.90 41.00
VMC 180119C00085000 C 01/19/18 85.0 35.10 36.00
VMC 180119C00090000 C 01/19/18 90.0 31.00 31.70
VMC 180119C00095000 C 01/19/18 95.0 27.10 27.90
VMC 180119C00100000 C 01/19/18 100.0 23.40 24.10
VMC 180119C00105000 C 01/19/18 105.0 19.90 20.60
VMC 180119C00110000 C 01/19/18 110.0 16.80 17.60
VMC 180119C00115000 C 01/19/18 115.0 14.00 14.60
VMC 180119C00120000 C 01/19/18 120.0 11.50 12.10
VMC 180119C00125000 C 01/19/18 125.0 9.30 9.90
VMC 180119C00130000 C 01/19/18 130.0 7.40 8.00
VMC 180119C00135000 C 01/19/18 135.0 5.90 6.50
VMC 180119C00140000 C 01/19/18 140.0 4.60 5.20
VMC 180119C00145000 C 01/19/18 145.0 3.50 4.00
VMC 180119C00150000 C 01/19/18 150.0 2.60 3.20
VMC 180119C00155000 C 01/19/18 155.0 1.95 2.45
VMC 180119C00160000 C 01/19/18 160.0 1.40 1.90
VMC 180119C00165000 C 01/19/18 165.0 0.95 1.40
VMC 180119C00170000 C 01/19/18 170.0 0.60 1.10
VMC 180119C00175000 C 01/19/18 175.0 0.45 0.85
VMC 180119C00180000 C 01/19/18 180.0 0.30 0.70
VMC 180119C00185000 C 01/19/18 185.0 0.15 0.55
VMC 180119C00190000 C 01/19/18 190.0 0.10 0.45
VMC 180119P00060000 P 01/19/18 60.0 0.40 0.85
VMC 180119P00065000 P 01/19/18 65.0 0.60 1.05
VMC 180119P00070000 P 01/19/18 70.0 0.90 1.30
VMC 180119P00075000 P 01/19/18 75.0 1.20 1.70
VMC 180119P00080000 P 01/19/18 80.0 1.75 2.20
VMC 180119P00085000 P 01/19/18 85.0 2.30 2.85
VMC 180119P00090000 P 01/19/18 90.0 3.10 3.60
VMC 180119P00095000 P 01/19/18 95.0 4.10 4.60
VMC 180119P00100000 P 01/19/18 100.0 5.40 5.90
VMC 180119P00105000 P 01/19/18 105.0 6.90 7.50
VMC 180119P00110000 P 01/19/18 110.0 8.70 9.30
VMC 180119P00115000 P 01/19/18 115.0 10.80 11.40
VMC 180119P00120000 P 01/19/18 120.0 13.20 13.90
VMC 180119P00125000 P 01/19/18 125.0 16.00 16.70
VMC 180119P00130000 P 01/19/18 130.0 19.10 19.80
VMC 180119P00135000 P 01/19/18 135.0 22.50 23.20
VMC 180119P00140000 P 01/19/18 140.0 26.10 26.90
VMC 180119P00145000 P 01/19/18 145.0 30.00 30.80
VMC 180119P00150000 P 01/19/18 150.0 34.20 34.90
VMC 180119P00155000 P 01/19/18 155.0 38.50 39.20
VMC 180119P00160000 P 01/19/18 160.0 43.00 43.70
VMC 180119P00165000 P 01/19/18 165.0 46.80 50.00
VMC 180119P00170000 P 01/19/18 170.0 51.30 54.60
VMC 180119P00175000 P 01/19/18 175.0 56.30 59.80
VMC 180119P00180000 P 01/19/18 180.0 61.30 64.60
VMC 180119P00185000 P 01/19/18 185.0 66.30 69.60
VMC 180119P00190000 P 01/19/18 190.0 71.30 74.60
VMC 190118C00060000 C 01/18/19 60.0 57.30 60.80
VMC 190118C00065000 C 01/18/19 65.0 53.10 56.40
VMC 190118C00070000 C 01/18/19 70.0 49.00 52.20
VMC 190118C00075000 C 01/18/19 75.0 45.80 47.50
VMC 190118C00080000 C 01/18/19 80.0 41.90 43.60
VMC 190118C00085000 C 01/18/19 85.0 38.10 39.80
VMC 190118C00090000 C 01/18/19 90.0 34.50 36.20
VMC 190118C00095000 C 01/18/19 95.0 31.10 32.90
VMC 190118C00100000 C 01/18/19 100.0 27.80 29.70
VMC 190118C00105000 C 01/18/19 105.0 24.90 26.60
VMC 190118C00110000 C 01/18/19 110.0 22.00 23.90
VMC 190118C00115000 C 01/18/19 115.0 19.50 21.00
VMC 190118C00120000 C 01/18/19 120.0 17.10 18.70
VMC 190118C00125000 C 01/18/19 125.0 15.00 16.60
VMC 190118C00130000 C 01/18/19 130.0 13.00 14.70
VMC 190118C00135000 C 01/18/19 135.0 11.30 13.00
VMC 190118C00140000 C 01/18/19 140.0 9.60 11.30
VMC 190118C00145000 C 01/18/19 145.0 8.30 10.00
VMC 190118C00150000 C 01/18/19 150.0 7.00 8.70
VMC 190118C00155000 C 01/18/19 155.0 6.00 7.40
VMC 190118C00160000 C 01/18/19 160.0 5.10 6.40
VMC 190118C00165000 C 01/18/19 165.0 4.10 5.50
VMC 190118C00170000 C 01/18/19 170.0 3.50 4.70
VMC 190118C00175000 C 01/18/19 175.0 2.75 4.20
VMC 190118C00180000 C 01/18/19 180.0 2.30 3.70
VMC 190118C00185000 C 01/18/19 185.0 1.85 3.20
VMC 190118C00190000 C 01/18/19 190.0 1.90 2.60
VMC 190118C00195000 C 01/18/19 195.0 1.05 2.50
VMC 190118C00200000 C 01/18/19 200.0 0.80 2.10
VMC 190118P00060000 P 01/18/19 60.0 1.25 2.25
VMC 190118P00065000 P 01/18/19 65.0 1.95 3.00
VMC 190118P00070000 P 01/18/19 70.0 2.55 3.70
VMC 190118P00075000 P 01/18/19 75.0 3.10 4.40
VMC 190118P00080000 P 01/18/19 80.0 4.00 5.50
VMC 190118P00085000 P 01/18/19 85.0 5.10 6.60
VMC 190118P00090000 P 01/18/19 90.0 6.30 8.00
VMC 190118P00095000 P 01/18/19 95.0 7.70 9.40
VMC 190118P00100000 P 01/18/19 100.0 9.40 11.00
VMC 190118P00105000 P 01/18/19 105.0 11.30 13.00
VMC 190118P00110000 P 01/18/19 110.0 13.40 15.10
VMC 190118P00115000 P 01/18/19 115.0 15.80 17.30
VMC 190118P00120000 P 01/18/19 120.0 18.30 19.90
VMC 190118P00125000 P 01/18/19 125.0 21.00 22.60
VMC 190118P00130000 P 01/18/19 130.0 23.90 25.40
VMC 190118P00135000 P 01/18/19 135.0 27.10 28.60
VMC 190118P00140000 P 01/18/19 140.0 30.50 32.30
VMC 190118P00145000 P 01/18/19 145.0 34.00 35.70
VMC 190118P00150000 P 01/18/19 150.0 37.70 39.40
VMC 190118P00155000 P 01/18/19 155.0 41.70 43.30
VMC 190118P00160000 P 01/18/19 160.0 45.70 47.20
VMC 190118P00165000 P 01/18/19 165.0 49.80 51.40
VMC 190118P00170000 P 01/18/19 170.0 54.20 55.70
VMC 190118P00175000 P 01/18/19 175.0 57.90 60.00
VMC 190118P00180000 P 01/18/19 180.0 62.50 64.50
VMC 190118P00185000 P 01/18/19 185.0 67.40 69.10
VMC 190118P00190000 P 01/18/19 190.0 71.50 75.00
VMC 190118P00195000 P 01/18/19 195.0 75.50 79.80
VMC 190118P00200000 P 01/18/19 200.0 80.70 84.60

OPRA data is delayed 15 minutes.