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 (2014-06-27)Premium Content

Vulcan Materials (VMC)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 140816C00040000 C 08/16/14 40.0 24.00 26.00
VMC 140816C00042500 C 08/16/14 42.5 21.30 23.00
VMC 140816C00045000 C 08/16/14 45.0 19.10 20.50
VMC 140816C00047500 C 08/16/14 47.5 16.60 18.00
VMC 140816C00050000 C 08/16/14 50.0 14.10 15.50
VMC 140816C00052500 C 08/16/14 52.5 11.70 13.00
VMC 140816C00055000 C 08/16/14 55.0 9.20 10.40
VMC 140816C00057500 C 08/16/14 57.5 6.80 8.10
VMC 140816C00060000 C 08/16/14 60.0 4.70 5.70
VMC 140816C00062500 C 08/16/14 62.5 2.95 3.40
VMC 140816C00065000 C 08/16/14 65.0 1.55 1.70
VMC 140816C00067500 C 08/16/14 67.5 0.70 0.85
VMC 140816C00070000 C 08/16/14 70.0 0.25 0.40
VMC 140816C00072500 C 08/16/14 72.5 0.05 0.25
VMC 140816C00075000 C 08/16/14 75.0 0.00 0.15
VMC 140816C00080000 C 08/16/14 80.0 0.00 0.10
VMC 140816C00085000 C 08/16/14 85.0 0.00 0.05
VMC 140816P00040000 P 08/16/14 40.0 0.00 0.05
VMC 140816P00042500 P 08/16/14 42.5 0.00 0.05
VMC 140816P00045000 P 08/16/14 45.0 0.00 0.05
VMC 140816P00047500 P 08/16/14 47.5 0.00 0.10
VMC 140816P00050000 P 08/16/14 50.0 0.00 0.10
VMC 140816P00052500 P 08/16/14 52.5 0.00 0.25
VMC 140816P00055000 P 08/16/14 55.0 0.05 0.25
VMC 140816P00057500 P 08/16/14 57.5 0.10 0.30
VMC 140816P00060000 P 08/16/14 60.0 0.40 0.60
VMC 140816P00062500 P 08/16/14 62.5 1.00 1.15
VMC 140816P00065000 P 08/16/14 65.0 2.00 2.25
VMC 140816P00067500 P 08/16/14 67.5 3.50 4.00
VMC 140816P00070000 P 08/16/14 70.0 5.10 6.20
VMC 140816P00072500 P 08/16/14 72.5 7.30 8.50
VMC 140816P00075000 P 08/16/14 75.0 9.70 10.90
VMC 140816P00080000 P 08/16/14 80.0 14.50 15.90
VMC 140816P00085000 P 08/16/14 85.0 19.50 21.00
VMC 140920C00040000 C 09/20/14 40.0 23.60 26.00
VMC 140920C00042500 C 09/20/14 42.5 21.60 23.00
VMC 140920C00045000 C 09/20/14 45.0 19.10 20.40
VMC 140920C00047500 C 09/20/14 47.5 16.60 18.00
VMC 140920C00050000 C 09/20/14 50.0 14.20 15.50
VMC 140920C00055000 C 09/20/14 55.0 9.40 10.80
VMC 140920C00057500 C 09/20/14 57.5 7.20 8.40
VMC 140920C00060000 C 09/20/14 60.0 5.20 6.30
VMC 140920C00062500 C 09/20/14 62.5 3.60 4.10
VMC 140920C00065000 C 09/20/14 65.0 2.25 2.65
VMC 140920C00067500 C 09/20/14 67.5 1.25 1.55
VMC 140920C00070000 C 09/20/14 70.0 0.65 1.00
VMC 140920C00072500 C 09/20/14 72.5 0.30 0.60
VMC 140920C00075000 C 09/20/14 75.0 0.15 0.35
VMC 140920C00080000 C 09/20/14 80.0 0.00 0.25
VMC 140920C00085000 C 09/20/14 85.0 0.00 0.10
VMC 140920C00090000 C 09/20/14 90.0 0.00 0.05
VMC 140920P00040000 P 09/20/14 40.0 0.00 0.10
VMC 140920P00042500 P 09/20/14 42.5 0.00 0.10
VMC 140920P00045000 P 09/20/14 45.0 0.00 0.15
VMC 140920P00047500 P 09/20/14 47.5 0.00 0.20
VMC 140920P00050000 P 09/20/14 50.0 0.00 0.25
VMC 140920P00055000 P 09/20/14 55.0 0.20 0.40
VMC 140920P00057500 P 09/20/14 57.5 0.45 0.70
VMC 140920P00060000 P 09/20/14 60.0 0.90 1.15
VMC 140920P00062500 P 09/20/14 62.5 1.65 1.95
VMC 140920P00065000 P 09/20/14 65.0 2.70 3.10
VMC 140920P00067500 P 09/20/14 67.5 4.10 4.60
VMC 140920P00070000 P 09/20/14 70.0 5.60 6.60
VMC 140920P00072500 P 09/20/14 72.5 7.60 8.80
VMC 140920P00075000 P 09/20/14 75.0 9.90 11.10
VMC 140920P00080000 P 09/20/14 80.0 14.70 16.00
VMC 140920P00085000 P 09/20/14 85.0 19.70 21.20
VMC 140920P00090000 P 09/20/14 90.0 24.10 26.00
VMC 141122C00035000 C 11/22/14 35.0 29.10 30.60
VMC 141122C00037500 C 11/22/14 37.5 26.50 28.10
VMC 141122C00040000 C 11/22/14 40.0 24.10 25.70
VMC 141122C00042500 C 11/22/14 42.5 21.60 23.20
VMC 141122C00045000 C 11/22/14 45.0 19.20 20.80
VMC 141122C00047500 C 11/22/14 47.5 16.80 18.40
VMC 141122C00050000 C 11/22/14 50.0 14.50 16.00
VMC 141122C00052500 C 11/22/14 52.5 12.20 13.60
VMC 141122C00055000 C 11/22/14 55.0 10.20 11.50
VMC 141122C00057500 C 11/22/14 57.5 8.20 9.30
VMC 141122C00060000 C 11/22/14 60.0 6.50 7.30
VMC 141122C00062500 C 11/22/14 62.5 4.90 5.50
VMC 141122C00065000 C 11/22/14 65.0 3.60 4.10
VMC 141122C00067500 C 11/22/14 67.5 2.60 2.95
VMC 141122C00070000 C 11/22/14 70.0 1.80 2.00
VMC 141122C00072500 C 11/22/14 72.5 1.20 1.50
VMC 141122C00075000 C 11/22/14 75.0 0.80 1.05
VMC 141122C00080000 C 11/22/14 80.0 0.30 0.50
VMC 141122C00085000 C 11/22/14 85.0 0.10 0.30
VMC 141122C00090000 C 11/22/14 90.0 0.00 0.25
VMC 141122C00095000 C 11/22/14 95.0 0.00 0.15
VMC 141122C00100000 C 11/22/14 100.0 0.00 0.10
VMC 141122P00035000 P 11/22/14 35.0 0.00 0.15
VMC 141122P00037500 P 11/22/14 37.5 0.00 0.20
VMC 141122P00040000 P 11/22/14 40.0 0.00 0.25
VMC 141122P00042500 P 11/22/14 42.5 0.05 0.25
VMC 141122P00045000 P 11/22/14 45.0 0.10 0.25
VMC 141122P00047500 P 11/22/14 47.5 0.20 0.40
VMC 141122P00050000 P 11/22/14 50.0 0.35 0.55
VMC 141122P00052500 P 11/22/14 52.5 0.55 0.80
VMC 141122P00055000 P 11/22/14 55.0 0.85 1.15
VMC 141122P00057500 P 11/22/14 57.5 1.40 1.65
VMC 141122P00060000 P 11/22/14 60.0 2.05 2.35
VMC 141122P00062500 P 11/22/14 62.5 3.00 3.30
VMC 141122P00065000 P 11/22/14 65.0 3.90 4.50
VMC 141122P00067500 P 11/22/14 67.5 5.40 5.90
VMC 141122P00070000 P 11/22/14 70.0 7.10 7.70
VMC 141122P00072500 P 11/22/14 72.5 8.40 9.70
VMC 141122P00075000 P 11/22/14 75.0 10.60 11.80
VMC 141122P00080000 P 11/22/14 80.0 14.80 16.30
VMC 141122P00085000 P 11/22/14 85.0 19.70 21.20
VMC 141122P00090000 P 11/22/14 90.0 24.60 26.10
VMC 141122P00095000 P 11/22/14 95.0 29.10 31.00
VMC 141122P00100000 P 11/22/14 100.0 34.10 36.60
VMC 150220C00035000 C 02/20/15 35.0 29.00 31.30
VMC 150220C00037500 C 02/20/15 37.5 26.30 28.60
VMC 150220C00040000 C 02/20/15 40.0 24.20 26.50
VMC 150220C00042500 C 02/20/15 42.5 21.80 23.80
VMC 150220C00045000 C 02/20/15 45.0 19.50 21.40
VMC 150220C00047500 C 02/20/15 47.5 17.30 19.10
VMC 150220C00050000 C 02/20/15 50.0 15.10 16.40
VMC 150220C00055000 C 02/20/15 55.0 11.10 12.30
VMC 150220C00057500 C 02/20/15 57.5 9.10 10.80
VMC 150220C00060000 C 02/20/15 60.0 7.70 9.00
VMC 150220C00062500 C 02/20/15 62.5 6.20 6.80
VMC 150220C00065000 C 02/20/15 65.0 5.00 5.50
VMC 150220C00067500 C 02/20/15 67.5 3.90 4.40
VMC 150220C00070000 C 02/20/15 70.0 3.00 3.60
VMC 150220C00072500 C 02/20/15 72.5 2.25 2.85
VMC 150220C00075000 C 02/20/15 75.0 1.70 2.00
VMC 150220C00080000 C 02/20/15 80.0 0.90 1.25
VMC 150220C00085000 C 02/20/15 85.0 0.45 0.70
VMC 150220C00090000 C 02/20/15 90.0 0.20 0.45
VMC 150220P00035000 P 02/20/15 35.0 0.00 0.25
VMC 150220P00037500 P 02/20/15 37.5 0.05 0.25
VMC 150220P00040000 P 02/20/15 40.0 0.10 0.35
VMC 150220P00042500 P 02/20/15 42.5 0.20 0.45
VMC 150220P00045000 P 02/20/15 45.0 0.40 0.65
VMC 150220P00047500 P 02/20/15 47.5 0.60 0.85
VMC 150220P00050000 P 02/20/15 50.0 0.90 1.15
VMC 150220P00055000 P 02/20/15 55.0 1.70 2.15
VMC 150220P00057500 P 02/20/15 57.5 2.30 2.80
VMC 150220P00060000 P 02/20/15 60.0 3.00 3.70
VMC 150220P00062500 P 02/20/15 62.5 3.90 4.70
VMC 150220P00065000 P 02/20/15 65.0 5.20 5.90
VMC 150220P00067500 P 02/20/15 67.5 6.30 7.30
VMC 150220P00070000 P 02/20/15 70.0 7.80 8.90
VMC 150220P00072500 P 02/20/15 72.5 9.40 10.70
VMC 150220P00075000 P 02/20/15 75.0 11.60 12.60
VMC 150220P00080000 P 02/20/15 80.0 15.50 17.00
VMC 150220P00085000 P 02/20/15 85.0 20.00 21.50
VMC 150220P00090000 P 02/20/15 90.0 24.60 26.30

OPRA data is delayed 15 minutes.