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 (2014-09-26)Premium Content

Vulcan Materials (VMC)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 141122C00035000 C 11/22/14 35.0 23.40 24.90
VMC 141122C00037500 C 11/22/14 37.5 20.90 23.10
VMC 141122C00040000 C 11/22/14 40.0 18.50 20.00
VMC 141122C00042500 C 11/22/14 42.5 15.70 18.10
VMC 141122C00045000 C 11/22/14 45.0 13.30 15.40
VMC 141122C00047500 C 11/22/14 47.5 10.90 12.70
VMC 141122C00050000 C 11/22/14 50.0 8.80 10.30
VMC 141122C00052500 C 11/22/14 52.5 6.70 8.10
VMC 141122C00055000 C 11/22/14 55.0 4.80 5.80
VMC 141122C00057500 C 11/22/14 57.5 3.40 4.00
VMC 141122C00060000 C 11/22/14 60.0 2.10 2.65
VMC 141122C00062500 C 11/22/14 62.5 1.25 1.60
VMC 141122C00065000 C 11/22/14 65.0 0.85 1.00
VMC 141122C00067500 C 11/22/14 67.5 0.30 0.55
VMC 141122C00070000 C 11/22/14 70.0 0.15 0.45
VMC 141122C00072500 C 11/22/14 72.5 0.05 0.30
VMC 141122C00075000 C 11/22/14 75.0 0.00 0.20
VMC 141122C00080000 C 11/22/14 80.0 0.00 0.25
VMC 141122C00085000 C 11/22/14 85.0 0.00 0.20
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 0.20
VMC 141122P00040000 P 11/22/14 40.0 0.00 0.35
VMC 141122P00042500 P 11/22/14 42.5 0.00 0.50
VMC 141122P00045000 P 11/22/14 45.0 0.00 0.25
VMC 141122P00047500 P 11/22/14 47.5 0.15 0.50
VMC 141122P00050000 P 11/22/14 50.0 0.35 0.60
VMC 141122P00052500 P 11/22/14 52.5 0.50 0.95
VMC 141122P00055000 P 11/22/14 55.0 0.95 1.25
VMC 141122P00057500 P 11/22/14 57.5 1.65 2.00
VMC 141122P00060000 P 11/22/14 60.0 2.80 3.30
VMC 141122P00062500 P 11/22/14 62.5 4.20 4.80
VMC 141122P00065000 P 11/22/14 65.0 6.10 7.90
VMC 141122P00067500 P 11/22/14 67.5 8.20 9.60
VMC 141122P00070000 P 11/22/14 70.0 10.50 12.20
VMC 141122P00072500 P 11/22/14 72.5 12.80 14.60
VMC 141122P00075000 P 11/22/14 75.0 15.20 16.90
VMC 141122P00080000 P 11/22/14 80.0 20.20 22.10
VMC 141122P00085000 P 11/22/14 85.0 25.10 27.40
VMC 141122P00090000 P 11/22/14 90.0 30.20 32.60
VMC 141122P00095000 P 11/22/14 95.0 35.10 37.10
VMC 141122P00100000 P 11/22/14 100.0 39.40 42.60
VMC 141220C00037500 C 12/20/14 37.5 20.40 22.80
VMC 141220C00040000 C 12/20/14 40.0 17.30 21.10
VMC 141220C00042500 C 12/20/14 42.5 15.00 18.70
VMC 141220C00045000 C 12/20/14 45.0 13.00 15.40
VMC 141220C00047500 C 12/20/14 47.5 10.20 13.60
VMC 141220C00050000 C 12/20/14 50.0 9.00 11.30
VMC 141220C00052500 C 12/20/14 52.5 7.00 9.30
VMC 141220C00055000 C 12/20/14 55.0 5.20 6.30
VMC 141220C00057500 C 12/20/14 57.5 3.70 4.50
VMC 141220C00060000 C 12/20/14 60.0 2.35 3.10
VMC 141220C00062500 C 12/20/14 62.5 1.35 2.10
VMC 141220C00065000 C 12/20/14 65.0 0.80 1.35
VMC 141220C00067500 C 12/20/14 67.5 0.40 1.10
VMC 141220C00070000 C 12/20/14 70.0 0.30 0.80
VMC 141220C00075000 C 12/20/14 75.0 0.00 0.45
VMC 141220P00037500 P 12/20/14 37.5 0.00 0.25
VMC 141220P00040000 P 12/20/14 40.0 0.00 0.50
VMC 141220P00042500 P 12/20/14 42.5 0.00 0.50
VMC 141220P00045000 P 12/20/14 45.0 0.05 0.55
VMC 141220P00047500 P 12/20/14 47.5 0.20 0.85
VMC 141220P00050000 P 12/20/14 50.0 0.50 1.20
VMC 141220P00052500 P 12/20/14 52.5 0.65 1.05
VMC 141220P00055000 P 12/20/14 55.0 1.20 1.60
VMC 141220P00057500 P 12/20/14 57.5 2.00 2.45
VMC 141220P00060000 P 12/20/14 60.0 3.30 3.60
VMC 141220P00062500 P 12/20/14 62.5 4.70 5.20
VMC 141220P00065000 P 12/20/14 65.0 6.00 8.10
VMC 141220P00067500 P 12/20/14 67.5 7.90 11.10
VMC 141220P00070000 P 12/20/14 70.0 10.70 12.40
VMC 141220P00075000 P 12/20/14 75.0 15.30 17.20
VMC 150220C00032500 C 02/20/15 32.5 25.30 27.70
VMC 150220C00035000 C 02/20/15 35.0 23.10 25.00
VMC 150220C00037500 C 02/20/15 37.5 20.60 22.60
VMC 150220C00040000 C 02/20/15 40.0 18.00 20.40
VMC 150220C00042500 C 02/20/15 42.5 16.20 19.00
VMC 150220C00045000 C 02/20/15 45.0 13.90 15.60
VMC 150220C00047500 C 02/20/15 47.5 11.70 13.20
VMC 150220C00050000 C 02/20/15 50.0 9.80 11.10
VMC 150220C00052500 C 02/20/15 52.5 7.80 9.30
VMC 150220C00055000 C 02/20/15 55.0 6.20 7.40
VMC 150220C00057500 C 02/20/15 57.5 5.10 5.80
VMC 150220C00060000 C 02/20/15 60.0 3.70 4.40
VMC 150220C00062500 C 02/20/15 62.5 2.60 3.40
VMC 150220C00065000 C 02/20/15 65.0 1.80 2.60
VMC 150220C00067500 C 02/20/15 67.5 1.35 1.90
VMC 150220C00070000 C 02/20/15 70.0 0.85 1.40
VMC 150220C00072500 C 02/20/15 72.5 0.60 1.10
VMC 150220C00075000 C 02/20/15 75.0 0.35 0.85
VMC 150220C00080000 C 02/20/15 80.0 0.05 0.50
VMC 150220C00085000 C 02/20/15 85.0 0.05 0.30
VMC 150220C00090000 C 02/20/15 90.0 0.00 0.25
VMC 150220P00032500 P 02/20/15 32.5 0.00 0.50
VMC 150220P00035000 P 02/20/15 35.0 0.00 0.50
VMC 150220P00037500 P 02/20/15 37.5 0.05 0.50
VMC 150220P00040000 P 02/20/15 40.0 0.15 0.55
VMC 150220P00042500 P 02/20/15 42.5 0.20 0.70
VMC 150220P00045000 P 02/20/15 45.0 0.45 0.90
VMC 150220P00047500 P 02/20/15 47.5 0.75 1.20
VMC 150220P00050000 P 02/20/15 50.0 1.15 1.65
VMC 150220P00052500 P 02/20/15 52.5 1.75 2.25
VMC 150220P00055000 P 02/20/15 55.0 2.45 3.20
VMC 150220P00057500 P 02/20/15 57.5 3.40 4.20
VMC 150220P00060000 P 02/20/15 60.0 4.60 5.00
VMC 150220P00062500 P 02/20/15 62.5 6.00 6.40
VMC 150220P00065000 P 02/20/15 65.0 7.50 8.80
VMC 150220P00067500 P 02/20/15 67.5 9.40 10.70
VMC 150220P00070000 P 02/20/15 70.0 11.40 12.90
VMC 150220P00072500 P 02/20/15 72.5 13.60 15.20
VMC 150220P00075000 P 02/20/15 75.0 15.10 17.50
VMC 150220P00080000 P 02/20/15 80.0 20.10 22.40
VMC 150220P00085000 P 02/20/15 85.0 24.90 27.30
VMC 150220P00090000 P 02/20/15 90.0 30.00 32.30
VMC 150515C00035000 C 05/15/15 35.0 22.50 26.20
VMC 150515C00037500 C 05/15/15 37.5 20.20 24.00
VMC 150515C00040000 C 05/15/15 40.0 17.80 21.70
VMC 150515C00042500 C 05/15/15 42.5 16.30 18.30
VMC 150515C00045000 C 05/15/15 45.0 14.30 15.90
VMC 150515C00047500 C 05/15/15 47.5 12.20 13.80
VMC 150515C00050000 C 05/15/15 50.0 10.40 11.90
VMC 150515C00052500 C 05/15/15 52.5 8.50 9.90
VMC 150515C00055000 C 05/15/15 55.0 7.00 8.30
VMC 150515C00057500 C 05/15/15 57.5 5.90 6.90
VMC 150515C00060000 C 05/15/15 60.0 4.50 5.60
VMC 150515C00062500 C 05/15/15 62.5 2.70 4.50
VMC 150515C00065000 C 05/15/15 65.0 2.15 3.60
VMC 150515C00067500 C 05/15/15 67.5 1.70 2.90
VMC 150515C00070000 C 05/15/15 70.0 1.25 2.40
VMC 150515C00075000 C 05/15/15 75.0 0.50 1.05
VMC 150515C00080000 C 05/15/15 80.0 0.40 0.95
VMC 150515C00085000 C 05/15/15 85.0 0.15 0.65
VMC 150515P00035000 P 05/15/15 35.0 0.10 0.60
VMC 150515P00037500 P 05/15/15 37.5 0.25 0.75
VMC 150515P00040000 P 05/15/15 40.0 0.40 0.90
VMC 150515P00042500 P 05/15/15 42.5 0.55 1.20
VMC 150515P00045000 P 05/15/15 45.0 0.85 1.50
VMC 150515P00047500 P 05/15/15 47.5 1.45 2.35
VMC 150515P00050000 P 05/15/15 50.0 1.95 2.80
VMC 150515P00052500 P 05/15/15 52.5 2.60 3.40
VMC 150515P00055000 P 05/15/15 55.0 3.40 4.40
VMC 150515P00057500 P 05/15/15 57.5 4.50 5.50
VMC 150515P00060000 P 05/15/15 60.0 5.70 6.80
VMC 150515P00062500 P 05/15/15 62.5 7.10 8.20
VMC 150515P00065000 P 05/15/15 65.0 8.50 9.90
VMC 150515P00067500 P 05/15/15 67.5 10.40 12.00
VMC 150515P00070000 P 05/15/15 70.0 12.30 13.90
VMC 150515P00075000 P 05/15/15 75.0 16.40 18.10
VMC 150515P00080000 P 05/15/15 80.0 20.50 22.80
VMC 150515P00085000 P 05/15/15 85.0 25.20 27.80
VMC 160115C00030000 C 01/15/16 30.0 28.00 31.50
VMC 160115C00032500 C 01/15/16 32.5 25.60 29.20
VMC 160115C00035000 C 01/15/16 35.0 23.30 27.00
VMC 160115C00037500 C 01/15/16 37.5 21.10 24.70
VMC 160115C00040000 C 01/15/16 40.0 18.80 22.00
VMC 160115C00042500 C 01/15/16 42.5 16.80 20.00
VMC 160115C00045000 C 01/15/16 45.0 15.30 18.10
VMC 160115C00047500 C 01/15/16 47.5 13.50 16.20
VMC 160115C00050000 C 01/15/16 50.0 11.80 14.60
VMC 160115C00052500 C 01/15/16 52.5 10.20 13.30
VMC 160115C00055000 C 01/15/16 55.0 8.10 12.00
VMC 160115C00057500 C 01/15/16 57.5 6.70 10.70
VMC 160115C00060000 C 01/15/16 60.0 5.50 9.80
VMC 160115C00062500 C 01/15/16 62.5 4.30 8.40
VMC 160115C00065000 C 01/15/16 65.0 3.30 7.50
VMC 160115C00067500 C 01/15/16 67.5 2.50 6.70
VMC 160115C00070000 C 01/15/16 70.0 1.70 5.60
VMC 160115C00075000 C 01/15/16 75.0 0.55 5.20
VMC 160115C00080000 C 01/15/16 80.0 0.00 4.90
VMC 160115C00085000 C 01/15/16 85.0 0.00 1.95
VMC 160115P00030000 P 01/15/16 30.0 0.05 1.05
VMC 160115P00032500 P 01/15/16 32.5 0.25 1.25
VMC 160115P00035000 P 01/15/16 35.0 0.50 1.50
VMC 160115P00037500 P 01/15/16 37.5 0.80 3.10
VMC 160115P00040000 P 01/15/16 40.0 1.20 2.20
VMC 160115P00042500 P 01/15/16 42.5 0.30 2.65
VMC 160115P00045000 P 01/15/16 45.0 2.05 3.50
VMC 160115P00047500 P 01/15/16 47.5 2.60 4.20
VMC 160115P00050000 P 01/15/16 50.0 1.90 6.40
VMC 160115P00052500 P 01/15/16 52.5 2.70 7.30
VMC 160115P00055000 P 01/15/16 55.0 3.70 8.40
VMC 160115P00057500 P 01/15/16 57.5 4.90 9.40
VMC 160115P00060000 P 01/15/16 60.0 6.20 10.80
VMC 160115P00062500 P 01/15/16 62.5 7.70 12.20
VMC 160115P00065000 P 01/15/16 65.0 10.70 12.30
VMC 160115P00067500 P 01/15/16 67.5 12.40 14.00
VMC 160115P00070000 P 01/15/16 70.0 13.50 16.70
VMC 160115P00075000 P 01/15/16 75.0 16.50 20.60
VMC 160115P00080000 P 01/15/16 80.0 22.10 24.10
VMC 160115P00085000 P 01/15/16 85.0 26.50 29.00
VMC 170120C00030000 C 01/20/17 30.0 28.50 32.30
VMC 170120C00032500 C 01/20/17 32.5 26.50 30.00
VMC 170120C00035000 C 01/20/17 35.0 24.50 28.30
VMC 170120C00037500 C 01/20/17 37.5 22.50 26.10
VMC 170120C00040000 C 01/20/17 40.0 20.70 24.10
VMC 170120C00042500 C 01/20/17 42.5 18.90 21.80
VMC 170120C00045000 C 01/20/17 45.0 17.10 20.00
VMC 170120C00047500 C 01/20/17 47.5 15.50 18.40
VMC 170120C00050000 C 01/20/17 50.0 13.90 16.90
VMC 170120C00052500 C 01/20/17 52.5 12.50 15.50
VMC 170120C00055000 C 01/20/17 55.0 11.10 15.20
VMC 170120C00057500 C 01/20/17 57.5 10.10 13.30
VMC 170120C00060000 C 01/20/17 60.0 8.70 12.50
VMC 170120C00062500 C 01/20/17 62.5 8.20 11.80
VMC 170120C00065000 C 01/20/17 65.0 7.30 10.90
VMC 170120C00067500 C 01/20/17 67.5 5.90 9.90
VMC 170120C00070000 C 01/20/17 70.0 5.10 9.20
VMC 170120C00075000 C 01/20/17 75.0 3.70 7.50
VMC 170120C00080000 C 01/20/17 80.0 2.70 6.90
VMC 170120C00085000 C 01/20/17 85.0 1.70 5.70
VMC 170120P00030000 P 01/20/17 30.0 0.00 1.70
VMC 170120P00032500 P 01/20/17 32.5 1.05 3.50
VMC 170120P00035000 P 01/20/17 35.0 1.50 4.10
VMC 170120P00037500 P 01/20/17 37.5 1.95 5.00
VMC 170120P00040000 P 01/20/17 40.0 2.20 3.80
VMC 170120P00042500 P 01/20/17 42.5 2.90 6.20
VMC 170120P00045000 P 01/20/17 45.0 2.20 5.30
VMC 170120P00047500 P 01/20/17 47.5 3.10 6.10
VMC 170120P00050000 P 01/20/17 50.0 4.10 7.30
VMC 170120P00052500 P 01/20/17 52.5 5.50 9.40
VMC 170120P00055000 P 01/20/17 55.0 6.30 10.60
VMC 170120P00057500 P 01/20/17 57.5 7.40 11.80
VMC 170120P00060000 P 01/20/17 60.0 9.10 13.00
VMC 170120P00062500 P 01/20/17 62.5 11.00 14.20
VMC 170120P00065000 P 01/20/17 65.0 12.50 15.70
VMC 170120P00067500 P 01/20/17 67.5 13.70 17.60
VMC 170120P00070000 P 01/20/17 70.0 15.90 19.20
VMC 170120P00075000 P 01/20/17 75.0 19.50 22.80
VMC 170120P00080000 P 01/20/17 80.0 23.00 26.60
VMC 170120P00085000 P 01/20/17 85.0 27.20 30.60

OPRA data is delayed 15 minutes.