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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 141220C00037500 C 12/20/14 37.5 27.20 30.20
VMC 141220C00040000 C 12/20/14 40.0 24.80 27.90
VMC 141220C00042500 C 12/20/14 42.5 22.30 25.40
VMC 141220C00045000 C 12/20/14 45.0 19.80 23.70
VMC 141220C00047500 C 12/20/14 47.5 17.30 20.80
VMC 141220C00050000 C 12/20/14 50.0 14.80 18.00
VMC 141220C00052500 C 12/20/14 52.5 12.30 15.50
VMC 141220C00055000 C 12/20/14 55.0 9.80 12.30
VMC 141220C00057500 C 12/20/14 57.5 7.30 9.80
VMC 141220C00060000 C 12/20/14 60.0 5.50 7.20
VMC 141220C00062500 C 12/20/14 62.5 2.65 4.60
VMC 141220C00065000 C 12/20/14 65.0 1.45 2.00
VMC 141220C00067500 C 12/20/14 67.5 0.00 0.10
VMC 141220C00070000 C 12/20/14 70.0 0.00 0.05
VMC 141220C00072500 C 12/20/14 72.5 0.00 0.05
VMC 141220C00075000 C 12/20/14 75.0 0.00 0.05
VMC 141220C00077500 C 12/20/14 77.5 0.00 0.05
VMC 141220C00080000 C 12/20/14 80.0 0.00 0.05
VMC 141220C00085000 C 12/20/14 85.0 0.00 0.05
VMC 141220C00090000 C 12/20/14 90.0 0.00 0.05
VMC 141220P00037500 P 12/20/14 37.5 0.00 0.05
VMC 141220P00040000 P 12/20/14 40.0 0.00 0.05
VMC 141220P00042500 P 12/20/14 42.5 0.00 0.05
VMC 141220P00045000 P 12/20/14 45.0 0.00 0.05
VMC 141220P00047500 P 12/20/14 47.5 0.00 0.05
VMC 141220P00050000 P 12/20/14 50.0 0.00 0.05
VMC 141220P00052500 P 12/20/14 52.5 0.00 0.05
VMC 141220P00055000 P 12/20/14 55.0 0.00 0.05
VMC 141220P00057500 P 12/20/14 57.5 0.00 0.05
VMC 141220P00060000 P 12/20/14 60.0 0.00 0.10
VMC 141220P00062500 P 12/20/14 62.5 0.00 0.05
VMC 141220P00065000 P 12/20/14 65.0 0.00 0.05
VMC 141220P00067500 P 12/20/14 67.5 0.50 1.95
VMC 141220P00070000 P 12/20/14 70.0 2.85 4.50
VMC 141220P00072500 P 12/20/14 72.5 5.40 7.00
VMC 141220P00075000 P 12/20/14 75.0 7.60 9.50
VMC 141220P00077500 P 12/20/14 77.5 10.10 12.00
VMC 141220P00080000 P 12/20/14 80.0 12.60 14.60
VMC 141220P00085000 P 12/20/14 85.0 17.20 19.50
VMC 141220P00090000 P 12/20/14 90.0 22.70 24.50
VMC 150117C00047500 C 01/17/15 47.5 17.00 19.90
VMC 150117C00050000 C 01/17/15 50.0 14.40 17.20
VMC 150117C00055000 C 01/17/15 55.0 9.50 12.20
VMC 150117C00060000 C 01/17/15 60.0 5.60 7.50
VMC 150117C00062500 C 01/17/15 62.5 3.80 5.10
VMC 150117C00065000 C 01/17/15 65.0 2.75 3.20
VMC 150117C00067500 C 01/17/15 67.5 1.35 1.70
VMC 150117C00070000 C 01/17/15 70.0 0.55 0.80
VMC 150117C00072500 C 01/17/15 72.5 0.00 0.50
VMC 150117C00075000 C 01/17/15 75.0 0.00 0.25
VMC 150117C00077500 C 01/17/15 77.5 0.00 0.25
VMC 150117C00080000 C 01/17/15 80.0 0.00 0.25
VMC 150117C00085000 C 01/17/15 85.0 0.00 0.10
VMC 150117P00047500 P 01/17/15 47.5 0.00 0.10
VMC 150117P00050000 P 01/17/15 50.0 0.00 0.20
VMC 150117P00055000 P 01/17/15 55.0 0.00 0.25
VMC 150117P00060000 P 01/17/15 60.0 0.25 0.65
VMC 150117P00062500 P 01/17/15 62.5 0.50 0.75
VMC 150117P00065000 P 01/17/15 65.0 1.05 1.40
VMC 150117P00067500 P 01/17/15 67.5 2.10 2.45
VMC 150117P00070000 P 01/17/15 70.0 3.60 4.70
VMC 150117P00072500 P 01/17/15 72.5 5.70 8.30
VMC 150117P00075000 P 01/17/15 75.0 7.90 10.70
VMC 150117P00077500 P 01/17/15 77.5 9.80 12.70
VMC 150117P00080000 P 01/17/15 80.0 12.80 15.60
VMC 150117P00085000 P 01/17/15 85.0 17.80 20.20
VMC 150220C00032500 C 02/20/15 32.5 32.30 35.00
VMC 150220C00035000 C 02/20/15 35.0 29.50 32.80
VMC 150220C00037500 C 02/20/15 37.5 27.00 30.10
VMC 150220C00040000 C 02/20/15 40.0 24.40 27.80
VMC 150220C00042500 C 02/20/15 42.5 22.30 24.70
VMC 150220C00045000 C 02/20/15 45.0 20.10 22.20
VMC 150220C00047500 C 02/20/15 47.5 17.70 19.80
VMC 150220C00050000 C 02/20/15 50.0 15.20 17.40
VMC 150220C00052500 C 02/20/15 52.5 12.70 14.90
VMC 150220C00055000 C 02/20/15 55.0 10.50 12.90
VMC 150220C00057500 C 02/20/15 57.5 8.50 10.20
VMC 150220C00060000 C 02/20/15 60.0 6.50 8.00
VMC 150220C00062500 C 02/20/15 62.5 5.10 6.10
VMC 150220C00065000 C 02/20/15 65.0 3.80 4.40
VMC 150220C00067500 C 02/20/15 67.5 2.40 3.00
VMC 150220C00070000 C 02/20/15 70.0 1.65 1.95
VMC 150220C00072500 C 02/20/15 72.5 0.95 1.20
VMC 150220C00075000 C 02/20/15 75.0 0.35 0.75
VMC 150220C00077500 C 02/20/15 77.5 0.10 0.50
VMC 150220C00080000 C 02/20/15 80.0 0.00 0.50
VMC 150220C00085000 C 02/20/15 85.0 0.00 0.25
VMC 150220C00090000 C 02/20/15 90.0 0.00 0.25
VMC 150220P00032500 P 02/20/15 32.5 0.00 0.05
VMC 150220P00035000 P 02/20/15 35.0 0.00 0.05
VMC 150220P00037500 P 02/20/15 37.5 0.00 0.10
VMC 150220P00040000 P 02/20/15 40.0 0.00 0.10
VMC 150220P00042500 P 02/20/15 42.5 0.00 0.20
VMC 150220P00045000 P 02/20/15 45.0 0.00 0.25
VMC 150220P00047500 P 02/20/15 47.5 0.00 0.30
VMC 150220P00050000 P 02/20/15 50.0 0.00 0.40
VMC 150220P00052500 P 02/20/15 52.5 0.05 0.45
VMC 150220P00055000 P 02/20/15 55.0 0.30 0.70
VMC 150220P00057500 P 02/20/15 57.5 0.55 0.95
VMC 150220P00060000 P 02/20/15 60.0 0.90 1.25
VMC 150220P00062500 P 02/20/15 62.5 1.45 2.00
VMC 150220P00065000 P 02/20/15 65.0 2.25 2.90
VMC 150220P00067500 P 02/20/15 67.5 3.30 4.10
VMC 150220P00070000 P 02/20/15 70.0 4.80 6.20
VMC 150220P00072500 P 02/20/15 72.5 6.50 8.10
VMC 150220P00075000 P 02/20/15 75.0 8.30 10.30
VMC 150220P00077500 P 02/20/15 77.5 10.40 12.90
VMC 150220P00080000 P 02/20/15 80.0 13.00 15.30
VMC 150220P00085000 P 02/20/15 85.0 17.50 20.20
VMC 150220P00090000 P 02/20/15 90.0 22.80 25.40
VMC 150515C00032500 C 05/15/15 32.5 32.10 34.80
VMC 150515C00035000 C 05/15/15 35.0 29.60 32.80
VMC 150515C00037500 C 05/15/15 37.5 27.10 30.30
VMC 150515C00040000 C 05/15/15 40.0 24.50 28.00
VMC 150515C00042500 C 05/15/15 42.5 22.10 25.00
VMC 150515C00045000 C 05/15/15 45.0 19.70 22.80
VMC 150515C00047500 C 05/15/15 47.5 17.30 20.50
VMC 150515C00050000 C 05/15/15 50.0 15.70 17.80
VMC 150515C00052500 C 05/15/15 52.5 13.50 15.50
VMC 150515C00055000 C 05/15/15 55.0 11.30 13.50
VMC 150515C00057500 C 05/15/15 57.5 9.60 11.80
VMC 150515C00060000 C 05/15/15 60.0 7.90 9.30
VMC 150515C00062500 C 05/15/15 62.5 6.50 7.70
VMC 150515C00065000 C 05/15/15 65.0 5.50 6.10
VMC 150515C00067500 C 05/15/15 67.5 4.10 4.80
VMC 150515C00070000 C 05/15/15 70.0 3.10 3.80
VMC 150515C00072500 C 05/15/15 72.5 1.95 2.65
VMC 150515C00075000 C 05/15/15 75.0 1.40 2.00
VMC 150515C00077500 C 05/15/15 77.5 0.90 1.45
VMC 150515C00080000 C 05/15/15 80.0 0.15 1.15
VMC 150515C00085000 C 05/15/15 85.0 0.20 1.40
VMC 150515C00090000 C 05/15/15 90.0 0.00 0.50
VMC 150515P00032500 P 05/15/15 32.5 0.00 0.20
VMC 150515P00035000 P 05/15/15 35.0 0.00 0.25
VMC 150515P00037500 P 05/15/15 37.5 0.00 0.35
VMC 150515P00040000 P 05/15/15 40.0 0.00 0.45
VMC 150515P00042500 P 05/15/15 42.5 0.05 0.45
VMC 150515P00045000 P 05/15/15 45.0 0.10 0.55
VMC 150515P00047500 P 05/15/15 47.5 0.25 0.75
VMC 150515P00050000 P 05/15/15 50.0 0.55 0.90
VMC 150515P00052500 P 05/15/15 52.5 0.80 1.20
VMC 150515P00055000 P 05/15/15 55.0 1.15 1.70
VMC 150515P00057500 P 05/15/15 57.5 1.50 2.30
VMC 150515P00060000 P 05/15/15 60.0 2.25 3.00
VMC 150515P00062500 P 05/15/15 62.5 3.00 3.70
VMC 150515P00065000 P 05/15/15 65.0 4.00 4.60
VMC 150515P00067500 P 05/15/15 67.5 5.20 5.40
VMC 150515P00070000 P 05/15/15 70.0 6.60 7.70
VMC 150515P00072500 P 05/15/15 72.5 8.20 9.70
VMC 150515P00075000 P 05/15/15 75.0 9.80 11.50
VMC 150515P00077500 P 05/15/15 77.5 11.20 14.10
VMC 150515P00080000 P 05/15/15 80.0 14.00 15.80
VMC 150515P00085000 P 05/15/15 85.0 17.70 21.20
VMC 150515P00090000 P 05/15/15 90.0 23.30 25.40
VMC 160115C00030000 C 01/15/16 30.0 34.70 38.20
VMC 160115C00032500 C 01/15/16 32.5 31.90 36.00
VMC 160115C00035000 C 01/15/16 35.0 29.50 33.60
VMC 160115C00037500 C 01/15/16 37.5 27.20 31.20
VMC 160115C00040000 C 01/15/16 40.0 25.30 28.40
VMC 160115C00042500 C 01/15/16 42.5 23.00 26.20
VMC 160115C00045000 C 01/15/16 45.0 20.80 24.00
VMC 160115C00047500 C 01/15/16 47.5 18.30 21.30
VMC 160115C00050000 C 01/15/16 50.0 16.10 19.20
VMC 160115C00052500 C 01/15/16 52.5 14.30 17.30
VMC 160115C00055000 C 01/15/16 55.0 12.50 16.40
VMC 160115C00057500 C 01/15/16 57.5 10.70 14.60
VMC 160115C00060000 C 01/15/16 60.0 10.00 11.90
VMC 160115C00062500 C 01/15/16 62.5 7.70 10.40
VMC 160115C00065000 C 01/15/16 65.0 6.50 9.10
VMC 160115C00067500 C 01/15/16 67.5 5.10 7.90
VMC 160115C00070000 C 01/15/16 70.0 5.00 7.00
VMC 160115C00072500 C 01/15/16 72.5 4.30 5.80
VMC 160115C00075000 C 01/15/16 75.0 3.50 5.00
VMC 160115C00077500 C 01/15/16 77.5 2.80 5.30
VMC 160115C00080000 C 01/15/16 80.0 2.25 4.70
VMC 160115C00085000 C 01/15/16 85.0 1.60 3.50
VMC 160115C00090000 C 01/15/16 90.0 0.90 1.85
VMC 160115C00095000 C 01/15/16 95.0 0.45 2.10
VMC 160115C00100000 C 01/15/16 100.0 0.15 1.10
VMC 160115P00030000 P 01/15/16 30.0 0.00 0.90
VMC 160115P00032500 P 01/15/16 32.5 0.00 0.75
VMC 160115P00035000 P 01/15/16 35.0 0.00 1.00
VMC 160115P00037500 P 01/15/16 37.5 0.15 1.15
VMC 160115P00040000 P 01/15/16 40.0 0.30 1.10
VMC 160115P00042500 P 01/15/16 42.5 0.55 1.50
VMC 160115P00045000 P 01/15/16 45.0 0.30 2.45
VMC 160115P00047500 P 01/15/16 47.5 0.25 3.50
VMC 160115P00050000 P 01/15/16 50.0 1.70 2.55
VMC 160115P00052500 P 01/15/16 52.5 0.70 3.30
VMC 160115P00055000 P 01/15/16 55.0 2.60 4.10
VMC 160115P00057500 P 01/15/16 57.5 2.60 5.90
VMC 160115P00060000 P 01/15/16 60.0 3.50 6.80
VMC 160115P00062500 P 01/15/16 62.5 5.20 8.00
VMC 160115P00065000 P 01/15/16 65.0 6.30 8.30
VMC 160115P00067500 P 01/15/16 67.5 7.70 10.60
VMC 160115P00070000 P 01/15/16 70.0 7.90 12.20
VMC 160115P00072500 P 01/15/16 72.5 10.10 13.10
VMC 160115P00075000 P 01/15/16 75.0 11.80 15.00
VMC 160115P00077500 P 01/15/16 77.5 13.20 17.00
VMC 160115P00080000 P 01/15/16 80.0 14.90 18.60
VMC 160115P00085000 P 01/15/16 85.0 19.70 22.70
VMC 160115P00090000 P 01/15/16 90.0 23.70 27.00
VMC 160115P00095000 P 01/15/16 95.0 28.10 31.60
VMC 160115P00100000 P 01/15/16 100.0 32.80 36.00
VMC 170120C00030000 C 01/20/17 30.0 35.40 38.80
VMC 170120C00032500 C 01/20/17 32.5 33.10 36.80
VMC 170120C00035000 C 01/20/17 35.0 30.90 34.40
VMC 170120C00037500 C 01/20/17 37.5 28.70 32.20
VMC 170120C00040000 C 01/20/17 40.0 26.70 30.10
VMC 170120C00042500 C 01/20/17 42.5 24.70 28.10
VMC 170120C00045000 C 01/20/17 45.0 22.70 26.00
VMC 170120C00047500 C 01/20/17 47.5 20.90 24.20
VMC 170120C00050000 C 01/20/17 50.0 19.10 22.20
VMC 170120C00052500 C 01/20/17 52.5 17.30 21.20
VMC 170120C00055000 C 01/20/17 55.0 15.70 19.60
VMC 170120C00057500 C 01/20/17 57.5 14.30 18.20
VMC 170120C00060000 C 01/20/17 60.0 12.80 16.80
VMC 170120C00062500 C 01/20/17 62.5 11.50 15.40
VMC 170120C00065000 C 01/20/17 65.0 10.30 13.30
VMC 170120C00067500 C 01/20/17 67.5 8.90 12.90
VMC 170120C00070000 C 01/20/17 70.0 7.90 12.00
VMC 170120C00072500 C 01/20/17 72.5 6.90 9.80
VMC 170120C00075000 C 01/20/17 75.0 5.90 10.10
VMC 170120C00077500 C 01/20/17 77.5 5.10 9.30
VMC 170120C00080000 C 01/20/17 80.0 4.30 8.60
VMC 170120C00085000 C 01/20/17 85.0 2.90 6.00
VMC 170120C00090000 C 01/20/17 90.0 2.10 4.80
VMC 170120C00095000 C 01/20/17 95.0 2.40 4.00
VMC 170120C00100000 C 01/20/17 100.0 2.00 3.00
VMC 170120P00030000 P 01/20/17 30.0 0.30 1.20
VMC 170120P00032500 P 01/20/17 32.5 0.50 1.50
VMC 170120P00035000 P 01/20/17 35.0 0.80 1.80
VMC 170120P00037500 P 01/20/17 37.5 1.10 2.10
VMC 170120P00040000 P 01/20/17 40.0 1.55 2.50
VMC 170120P00042500 P 01/20/17 42.5 1.95 2.95
VMC 170120P00045000 P 01/20/17 45.0 2.20 3.80
VMC 170120P00047500 P 01/20/17 47.5 2.80 4.40
VMC 170120P00050000 P 01/20/17 50.0 3.50 5.10
VMC 170120P00052500 P 01/20/17 52.5 4.20 7.00
VMC 170120P00055000 P 01/20/17 55.0 5.00 8.00
VMC 170120P00057500 P 01/20/17 57.5 5.90 8.80
VMC 170120P00060000 P 01/20/17 60.0 7.00 9.80
VMC 170120P00062500 P 01/20/17 62.5 6.80 11.00
VMC 170120P00065000 P 01/20/17 65.0 9.30 12.20
VMC 170120P00067500 P 01/20/17 67.5 10.10 13.30
VMC 170120P00070000 P 01/20/17 70.0 10.70 14.70
VMC 170120P00072500 P 01/20/17 72.5 13.10 16.20
VMC 170120P00075000 P 01/20/17 75.0 13.80 17.80
VMC 170120P00077500 P 01/20/17 77.5 15.60 19.40
VMC 170120P00080000 P 01/20/17 80.0 17.30 21.00
VMC 170120P00085000 P 01/20/17 85.0 21.20 24.60
VMC 170120P00090000 P 01/20/17 90.0 25.40 28.40
VMC 170120P00095000 P 01/20/17 95.0 29.50 32.60
VMC 170120P00100000 P 01/20/17 100.0 34.40 36.80

OPRA data is delayed 15 minutes.