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 (2015-03-27)Premium Content

Vulcan Materials (VMC)
As of Apr 1 2015 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 150417C00060000 C 04/17/15 60.0 23.10 25.40
VMC 150417C00065000 C 04/17/15 65.0 17.80 20.10
VMC 150417C00070000 C 04/17/15 70.0 13.30 15.20
VMC 150417C00072500 C 04/17/15 72.5 10.40 12.70
VMC 150417C00075000 C 04/17/15 75.0 8.30 9.90
VMC 150417C00077500 C 04/17/15 77.5 5.90 7.50
VMC 150417C00080000 C 04/17/15 80.0 3.70 5.00
VMC 150417C00082500 C 04/17/15 82.5 2.20 2.45
VMC 150417C00085000 C 04/17/15 85.0 0.90 1.00
VMC 150417C00087500 C 04/17/15 87.5 0.20 0.60
VMC 150417C00090000 C 04/17/15 90.0 0.00 0.50
VMC 150417C00092500 C 04/17/15 92.5 0.00 0.20
VMC 150417C00095000 C 04/17/15 95.0 0.00 0.10
VMC 150417C00100000 C 04/17/15 100.0 0.00 0.05
VMC 150417C00105000 C 04/17/15 105.0 0.00 0.05
VMC 150417C00110000 C 04/17/15 110.0 0.00 0.05
VMC 150417C00115000 C 04/17/15 115.0 0.00 0.05
VMC 150417P00060000 P 04/17/15 60.0 0.00 0.05
VMC 150417P00065000 P 04/17/15 65.0 0.00 0.05
VMC 150417P00070000 P 04/17/15 70.0 0.00 0.10
VMC 150417P00072500 P 04/17/15 72.5 0.00 0.30
VMC 150417P00075000 P 04/17/15 75.0 0.00 0.50
VMC 150417P00077500 P 04/17/15 77.5 0.05 0.20
VMC 150417P00080000 P 04/17/15 80.0 0.25 0.45
VMC 150417P00082500 P 04/17/15 82.5 0.80 0.95
VMC 150417P00085000 P 04/17/15 85.0 1.95 2.20
VMC 150417P00087500 P 04/17/15 87.5 3.10 4.40
VMC 150417P00090000 P 04/17/15 90.0 5.20 6.80
VMC 150417P00092500 P 04/17/15 92.5 7.70 9.30
VMC 150417P00095000 P 04/17/15 95.0 10.10 11.80
VMC 150417P00100000 P 04/17/15 100.0 14.70 17.80
VMC 150417P00105000 P 04/17/15 105.0 19.60 21.80
VMC 150417P00110000 P 04/17/15 110.0 24.60 27.00
VMC 150417P00115000 P 04/17/15 115.0 29.60 32.00
VMC 150515C00032500 C 05/15/15 32.5 49.70 52.90
VMC 150515C00035000 C 05/15/15 35.0 47.20 50.60
VMC 150515C00037500 C 05/15/15 37.5 44.70 48.10
VMC 150515C00040000 C 05/15/15 40.0 42.20 45.60
VMC 150515C00042500 C 05/15/15 42.5 39.70 43.10
VMC 150515C00045000 C 05/15/15 45.0 37.30 40.60
VMC 150515C00047500 C 05/15/15 47.5 35.40 37.90
VMC 150515C00050000 C 05/15/15 50.0 32.60 35.60
VMC 150515C00052500 C 05/15/15 52.5 30.10 33.40
VMC 150515C00055000 C 05/15/15 55.0 28.00 30.40
VMC 150515C00057500 C 05/15/15 57.5 24.50 28.10
VMC 150515C00060000 C 05/15/15 60.0 23.10 25.40
VMC 150515C00062500 C 05/15/15 62.5 20.60 22.90
VMC 150515C00065000 C 05/15/15 65.0 18.20 20.20
VMC 150515C00067500 C 05/15/15 67.5 15.70 17.80
VMC 150515C00070000 C 05/15/15 70.0 13.40 15.30
VMC 150515C00072500 C 05/15/15 72.5 11.10 12.90
VMC 150515C00075000 C 05/15/15 75.0 8.90 10.30
VMC 150515C00077500 C 05/15/15 77.5 6.60 8.10
VMC 150515C00080000 C 05/15/15 80.0 5.30 6.10
VMC 150515C00082500 C 05/15/15 82.5 3.60 4.00
VMC 150515C00085000 C 05/15/15 85.0 2.45 2.65
VMC 150515C00087500 C 05/15/15 87.5 1.35 1.80
VMC 150515C00090000 C 05/15/15 90.0 0.75 1.00
VMC 150515C00092500 C 05/15/15 92.5 0.25 0.70
VMC 150515C00095000 C 05/15/15 95.0 0.15 0.50
VMC 150515P00032500 P 05/15/15 32.5 0.00 0.05
VMC 150515P00035000 P 05/15/15 35.0 0.00 0.05
VMC 150515P00037500 P 05/15/15 37.5 0.00 0.05
VMC 150515P00040000 P 05/15/15 40.0 0.00 0.05
VMC 150515P00042500 P 05/15/15 42.5 0.00 0.05
VMC 150515P00045000 P 05/15/15 45.0 0.00 0.05
VMC 150515P00047500 P 05/15/15 47.5 0.00 0.05
VMC 150515P00050000 P 05/15/15 50.0 0.00 0.05
VMC 150515P00052500 P 05/15/15 52.5 0.00 0.05
VMC 150515P00055000 P 05/15/15 55.0 0.00 0.10
VMC 150515P00057500 P 05/15/15 57.5 0.00 0.10
VMC 150515P00060000 P 05/15/15 60.0 0.00 0.20
VMC 150515P00062500 P 05/15/15 62.5 0.00 0.35
VMC 150515P00065000 P 05/15/15 65.0 0.00 0.50
VMC 150515P00067500 P 05/15/15 67.5 0.00 0.50
VMC 150515P00070000 P 05/15/15 70.0 0.10 0.50
VMC 150515P00072500 P 05/15/15 72.5 0.05 0.50
VMC 150515P00075000 P 05/15/15 75.0 0.35 0.75
VMC 150515P00077500 P 05/15/15 77.5 0.75 1.15
VMC 150515P00080000 P 05/15/15 80.0 1.35 1.75
VMC 150515P00082500 P 05/15/15 82.5 2.30 2.65
VMC 150515P00085000 P 05/15/15 85.0 3.50 4.00
VMC 150515P00087500 P 05/15/15 87.5 5.00 5.60
VMC 150515P00090000 P 05/15/15 90.0 6.10 7.50
VMC 150515P00092500 P 05/15/15 92.5 8.20 11.40
VMC 150515P00095000 P 05/15/15 95.0 10.20 12.10
VMC 150821C00045000 C 08/21/15 45.0 37.50 40.70
VMC 150821C00047500 C 08/21/15 47.5 34.40 37.90
VMC 150821C00050000 C 08/21/15 50.0 32.20 35.40
VMC 150821C00055000 C 08/21/15 55.0 27.10 30.50
VMC 150821C00057500 C 08/21/15 57.5 24.60 28.00
VMC 150821C00060000 C 08/21/15 60.0 23.40 25.60
VMC 150821C00062500 C 08/21/15 62.5 19.80 23.20
VMC 150821C00065000 C 08/21/15 65.0 17.60 20.70
VMC 150821C00067500 C 08/21/15 67.5 16.20 18.40
VMC 150821C00070000 C 08/21/15 70.0 13.90 16.20
VMC 150821C00072500 C 08/21/15 72.5 12.00 14.00
VMC 150821C00075000 C 08/21/15 75.0 10.40 12.00
VMC 150821C00077500 C 08/21/15 77.5 8.70 9.90
VMC 150821C00080000 C 08/21/15 80.0 7.10 8.10
VMC 150821C00082500 C 08/21/15 82.5 5.80 6.60
VMC 150821C00085000 C 08/21/15 85.0 4.60 5.00
VMC 150821C00087500 C 08/21/15 87.5 3.40 4.10
VMC 150821C00090000 C 08/21/15 90.0 2.60 3.20
VMC 150821C00092500 C 08/21/15 92.5 1.80 2.35
VMC 150821C00095000 C 08/21/15 95.0 1.30 1.80
VMC 150821C00100000 C 08/21/15 100.0 0.55 1.05
VMC 150821C00105000 C 08/21/15 105.0 0.20 0.70
VMC 150821P00045000 P 08/21/15 45.0 0.00 0.25
VMC 150821P00047500 P 08/21/15 47.5 0.00 0.35
VMC 150821P00050000 P 08/21/15 50.0 0.00 0.40
VMC 150821P00055000 P 08/21/15 55.0 0.05 0.50
VMC 150821P00057500 P 08/21/15 57.5 0.15 0.50
VMC 150821P00060000 P 08/21/15 60.0 0.05 0.55
VMC 150821P00062500 P 08/21/15 62.5 0.20 0.70
VMC 150821P00065000 P 08/21/15 65.0 0.35 0.85
VMC 150821P00067500 P 08/21/15 67.5 0.55 1.05
VMC 150821P00070000 P 08/21/15 70.0 0.80 1.30
VMC 150821P00072500 P 08/21/15 72.5 1.25 1.70
VMC 150821P00075000 P 08/21/15 75.0 1.75 2.60
VMC 150821P00077500 P 08/21/15 77.5 2.40 2.90
VMC 150821P00080000 P 08/21/15 80.0 3.20 3.90
VMC 150821P00082500 P 08/21/15 82.5 4.30 4.90
VMC 150821P00085000 P 08/21/15 85.0 5.50 6.20
VMC 150821P00087500 P 08/21/15 87.5 7.00 8.00
VMC 150821P00090000 P 08/21/15 90.0 8.60 9.20
VMC 150821P00092500 P 08/21/15 92.5 10.40 11.10
VMC 150821P00095000 P 08/21/15 95.0 11.40 13.10
VMC 150821P00100000 P 08/21/15 100.0 15.70 17.50
VMC 150821P00105000 P 08/21/15 105.0 20.10 22.20
VMC 151120C00042500 C 11/20/15 42.5 39.70 42.90
VMC 151120C00045000 C 11/20/15 45.0 37.10 40.50
VMC 151120C00047500 C 11/20/15 47.5 35.20 38.00
VMC 151120C00050000 C 11/20/15 50.0 32.00 35.50
VMC 151120C00055000 C 11/20/15 55.0 28.10 30.80
VMC 151120C00060000 C 11/20/15 60.0 23.40 26.00
VMC 151120C00065000 C 11/20/15 65.0 19.30 21.20
VMC 151120C00070000 C 11/20/15 70.0 15.00 17.00
VMC 151120C00075000 C 11/20/15 75.0 11.70 13.20
VMC 151120C00077500 C 11/20/15 77.5 10.00 11.70
VMC 151120C00080000 C 11/20/15 80.0 8.40 9.60
VMC 151120C00082500 C 11/20/15 82.5 7.10 8.10
VMC 151120C00085000 C 11/20/15 85.0 5.90 6.90
VMC 151120C00087500 C 11/20/15 87.5 4.80 5.60
VMC 151120C00090000 C 11/20/15 90.0 3.90 4.70
VMC 151120C00092500 C 11/20/15 92.5 3.10 3.80
VMC 151120C00095000 C 11/20/15 95.0 2.40 3.10
VMC 151120C00100000 C 11/20/15 100.0 1.50 2.00
VMC 151120C00105000 C 11/20/15 105.0 0.85 1.30
VMC 151120C00110000 C 11/20/15 110.0 0.40 0.90
VMC 151120C00115000 C 11/20/15 115.0 0.15 0.65
VMC 151120C00120000 C 11/20/15 120.0 0.00 0.50
VMC 151120C00125000 C 11/20/15 125.0 0.00 0.50
VMC 151120P00042500 P 11/20/15 42.5 0.00 0.50
VMC 151120P00045000 P 11/20/15 45.0 0.00 0.50
VMC 151120P00047500 P 11/20/15 47.5 0.05 0.50
VMC 151120P00050000 P 11/20/15 50.0 0.10 0.50
VMC 151120P00055000 P 11/20/15 55.0 0.20 0.70
VMC 151120P00060000 P 11/20/15 60.0 0.50 1.00
VMC 151120P00065000 P 11/20/15 65.0 0.95 1.45
VMC 151120P00070000 P 11/20/15 70.0 1.70 2.25
VMC 151120P00075000 P 11/20/15 75.0 2.85 3.50
VMC 151120P00077500 P 11/20/15 77.5 4.00 4.30
VMC 151120P00080000 P 11/20/15 80.0 4.50 5.30
VMC 151120P00082500 P 11/20/15 82.5 5.60 6.40
VMC 151120P00085000 P 11/20/15 85.0 6.90 7.70
VMC 151120P00087500 P 11/20/15 87.5 8.30 9.10
VMC 151120P00090000 P 11/20/15 90.0 9.90 10.70
VMC 151120P00092500 P 11/20/15 92.5 11.60 12.50
VMC 151120P00095000 P 11/20/15 95.0 13.40 14.30
VMC 151120P00100000 P 11/20/15 100.0 16.70 18.50
VMC 151120P00105000 P 11/20/15 105.0 20.70 22.90
VMC 151120P00110000 P 11/20/15 110.0 25.30 27.60
VMC 151120P00115000 P 11/20/15 115.0 30.10 32.50
VMC 151120P00120000 P 11/20/15 120.0 35.00 37.70
VMC 151120P00125000 P 11/20/15 125.0 39.80 43.20
VMC 160115C00030000 C 01/15/16 30.0 52.40 55.40
VMC 160115C00032500 C 01/15/16 32.5 49.90 52.90
VMC 160115C00035000 C 01/15/16 35.0 47.40 50.70
VMC 160115C00037500 C 01/15/16 37.5 44.90 48.20
VMC 160115C00040000 C 01/15/16 40.0 42.50 46.00
VMC 160115C00042500 C 01/15/16 42.5 40.00 43.40
VMC 160115C00045000 C 01/15/16 45.0 37.50 41.40
VMC 160115C00047500 C 01/15/16 47.5 35.10 38.60
VMC 160115C00050000 C 01/15/16 50.0 32.70 36.40
VMC 160115C00052500 C 01/15/16 52.5 30.30 33.80
VMC 160115C00055000 C 01/15/16 55.0 27.90 31.40
VMC 160115C00057500 C 01/15/16 57.5 25.50 29.20
VMC 160115C00060000 C 01/15/16 60.0 23.20 26.80
VMC 160115C00062500 C 01/15/16 62.5 21.10 24.60
VMC 160115C00065000 C 01/15/16 65.0 19.40 22.40
VMC 160115C00067500 C 01/15/16 67.5 17.30 20.30
VMC 160115C00070000 C 01/15/16 70.0 15.30 18.30
VMC 160115C00072500 C 01/15/16 72.5 13.80 16.40
VMC 160115C00075000 C 01/15/16 75.0 12.30 14.60
VMC 160115C00077500 C 01/15/16 77.5 10.70 13.20
VMC 160115C00080000 C 01/15/16 80.0 9.10 10.70
VMC 160115C00082500 C 01/15/16 82.5 7.70 9.20
VMC 160115C00085000 C 01/15/16 85.0 6.40 8.10
VMC 160115C00087500 C 01/15/16 87.5 5.30 6.70
VMC 160115C00090000 C 01/15/16 90.0 4.70 5.70
VMC 160115C00092500 C 01/15/16 92.5 3.50 4.90
VMC 160115C00095000 C 01/15/16 95.0 2.85 4.10
VMC 160115C00100000 C 01/15/16 100.0 1.95 2.70
VMC 160115C00105000 C 01/15/16 105.0 1.15 1.95
VMC 160115C00110000 C 01/15/16 110.0 0.45 1.45
VMC 160115C00115000 C 01/15/16 115.0 0.10 1.05
VMC 160115C00120000 C 01/15/16 120.0 0.00 1.00
VMC 160115P00030000 P 01/15/16 30.0 0.00 0.10
VMC 160115P00032500 P 01/15/16 32.5 0.00 0.15
VMC 160115P00035000 P 01/15/16 35.0 0.00 0.25
VMC 160115P00037500 P 01/15/16 37.5 0.05 0.40
VMC 160115P00040000 P 01/15/16 40.0 0.05 0.55
VMC 160115P00042500 P 01/15/16 42.5 0.05 0.75
VMC 160115P00045000 P 01/15/16 45.0 0.05 0.95
VMC 160115P00047500 P 01/15/16 47.5 0.05 1.00
VMC 160115P00050000 P 01/15/16 50.0 0.05 1.00
VMC 160115P00052500 P 01/15/16 52.5 0.05 1.00
VMC 160115P00055000 P 01/15/16 55.0 0.10 1.10
VMC 160115P00057500 P 01/15/16 57.5 0.25 1.25
VMC 160115P00060000 P 01/15/16 60.0 0.50 1.50
VMC 160115P00062500 P 01/15/16 62.5 1.10 1.70
VMC 160115P00065000 P 01/15/16 65.0 1.05 2.05
VMC 160115P00067500 P 01/15/16 67.5 1.65 2.45
VMC 160115P00070000 P 01/15/16 70.0 2.10 2.95
VMC 160115P00072500 P 01/15/16 72.5 2.70 3.80
VMC 160115P00075000 P 01/15/16 75.0 3.40 4.50
VMC 160115P00077500 P 01/15/16 77.5 4.50 5.30
VMC 160115P00080000 P 01/15/16 80.0 5.20 6.20
VMC 160115P00082500 P 01/15/16 82.5 6.30 7.50
VMC 160115P00085000 P 01/15/16 85.0 7.50 8.70
VMC 160115P00087500 P 01/15/16 87.5 9.00 10.10
VMC 160115P00090000 P 01/15/16 90.0 10.50 11.60
VMC 160115P00092500 P 01/15/16 92.5 12.20 13.80
VMC 160115P00095000 P 01/15/16 95.0 14.00 15.60
VMC 160115P00100000 P 01/15/16 100.0 16.30 19.40
VMC 160115P00105000 P 01/15/16 105.0 20.30 24.00
VMC 160115P00110000 P 01/15/16 110.0 24.90 28.40
VMC 160115P00115000 P 01/15/16 115.0 29.50 33.30
VMC 160115P00120000 P 01/15/16 120.0 34.30 37.90
VMC 170120C00030000 C 01/20/17 30.0 51.90 55.70
VMC 170120C00032500 C 01/20/17 32.5 49.60 53.40
VMC 170120C00035000 C 01/20/17 35.0 46.90 51.00
VMC 170120C00037500 C 01/20/17 37.5 44.70 48.60
VMC 170120C00040000 C 01/20/17 40.0 42.70 46.20
VMC 170120C00042500 C 01/20/17 42.5 40.30 43.80
VMC 170120C00045000 C 01/20/17 45.0 38.00 41.60
VMC 170120C00047500 C 01/20/17 47.5 35.70 39.20
VMC 170120C00050000 C 01/20/17 50.0 33.50 37.00
VMC 170120C00052500 C 01/20/17 52.5 31.30 34.80
VMC 170120C00055000 C 01/20/17 55.0 29.10 32.80
VMC 170120C00057500 C 01/20/17 57.5 27.10 30.80
VMC 170120C00060000 C 01/20/17 60.0 25.10 28.80
VMC 170120C00062500 C 01/20/17 62.5 23.10 26.80
VMC 170120C00065000 C 01/20/17 65.0 21.30 25.00
VMC 170120C00067500 C 01/20/17 67.5 19.80 23.00
VMC 170120C00070000 C 01/20/17 70.0 18.10 21.30
VMC 170120C00072500 C 01/20/17 72.5 16.50 19.70
VMC 170120C00075000 C 01/20/17 75.0 14.90 18.10
VMC 170120C00077500 C 01/20/17 77.5 13.50 16.70
VMC 170120C00080000 C 01/20/17 80.0 12.10 15.30
VMC 170120C00082500 C 01/20/17 82.5 10.90 14.10
VMC 170120C00085000 C 01/20/17 85.0 10.10 13.30
VMC 170120C00087500 C 01/20/17 87.5 9.20 11.20
VMC 170120C00090000 C 01/20/17 90.0 8.20 10.20
VMC 170120C00092500 C 01/20/17 92.5 7.30 9.30
VMC 170120C00095000 C 01/20/17 95.0 6.50 8.50
VMC 170120C00100000 C 01/20/17 100.0 5.10 7.10
VMC 170120C00105000 C 01/20/17 105.0 4.00 5.60
VMC 170120C00110000 C 01/20/17 110.0 3.00 4.60
VMC 170120C00115000 C 01/20/17 115.0 2.30 3.80
VMC 170120C00120000 C 01/20/17 120.0 1.95 2.95
VMC 170120P00030000 P 01/20/17 30.0 0.05 0.90
VMC 170120P00032500 P 01/20/17 32.5 0.20 0.65
VMC 170120P00035000 P 01/20/17 35.0 0.25 0.65
VMC 170120P00037500 P 01/20/17 37.5 0.30 0.80
VMC 170120P00040000 P 01/20/17 40.0 0.35 0.80
VMC 170120P00042500 P 01/20/17 42.5 0.40 1.00
VMC 170120P00045000 P 01/20/17 45.0 0.55 1.25
VMC 170120P00047500 P 01/20/17 47.5 0.80 1.70
VMC 170120P00050000 P 01/20/17 50.0 0.95 1.95
VMC 170120P00052500 P 01/20/17 52.5 1.25 2.25
VMC 170120P00055000 P 01/20/17 55.0 1.65 2.65
VMC 170120P00057500 P 01/20/17 57.5 2.00 3.60
VMC 170120P00060000 P 01/20/17 60.0 2.20 3.80
VMC 170120P00062500 P 01/20/17 62.5 2.80 4.40
VMC 170120P00065000 P 01/20/17 65.0 3.40 5.00
VMC 170120P00067500 P 01/20/17 67.5 4.10 5.70
VMC 170120P00070000 P 01/20/17 70.0 4.80 6.40
VMC 170120P00072500 P 01/20/17 72.5 5.50 7.50
VMC 170120P00075000 P 01/20/17 75.0 6.40 8.40
VMC 170120P00077500 P 01/20/17 77.5 7.40 9.20
VMC 170120P00080000 P 01/20/17 80.0 8.60 10.60
VMC 170120P00082500 P 01/20/17 82.5 9.80 11.80
VMC 170120P00085000 P 01/20/17 85.0 10.50 13.70
VMC 170120P00087500 P 01/20/17 87.5 11.90 15.10
VMC 170120P00090000 P 01/20/17 90.0 13.30 16.50
VMC 170120P00092500 P 01/20/17 92.5 14.90 18.10
VMC 170120P00095000 P 01/20/17 95.0 16.50 19.70
VMC 170120P00100000 P 01/20/17 100.0 20.00 23.20
VMC 170120P00105000 P 01/20/17 105.0 23.40 27.40
VMC 170120P00110000 P 01/20/17 110.0 27.40 31.40
VMC 170120P00115000 P 01/20/17 115.0 31.60 35.50
VMC 170120P00120000 P 01/20/17 120.0 35.90 39.90

OPRA data is delayed 15 minutes.