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 (2016-03-25)Premium Content

Vulcan Materials (VMC)
As of May 23 2016 6:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 160617C00055000 C 06/17/16 55.0 61.60 63.40
VMC 160617C00060000 C 06/17/16 60.0 56.70 58.30
VMC 160617C00065000 C 06/17/16 65.0 51.70 53.30
VMC 160617C00070000 C 06/17/16 70.0 46.70 48.30
VMC 160617C00075000 C 06/17/16 75.0 41.70 43.30
VMC 160617C00080000 C 06/17/16 80.0 36.70 38.30
VMC 160617C00085000 C 06/17/16 85.0 31.80 33.30
VMC 160617C00090000 C 06/17/16 90.0 26.70 28.30
VMC 160617C00095000 C 06/17/16 95.0 21.90 23.20
VMC 160617C00097500 C 06/17/16 97.5 18.90 20.70
VMC 160617C00100000 C 06/17/16 100.0 17.00 18.10
VMC 160617C00105000 C 06/17/16 105.0 11.80 13.30
VMC 160617C00110000 C 06/17/16 110.0 7.30 8.60
VMC 160617C00115000 C 06/17/16 115.0 4.10 4.40
VMC 160617C00120000 C 06/17/16 120.0 1.60 1.75
VMC 160617C00125000 C 06/17/16 125.0 0.35 0.70
VMC 160617C00130000 C 06/17/16 130.0 0.00 0.35
VMC 160617C00135000 C 06/17/16 135.0 0.00 0.30
VMC 160617C00140000 C 06/17/16 140.0 0.00 0.20
VMC 160617C00145000 C 06/17/16 145.0 0.00 0.15
VMC 160617C00150000 C 06/17/16 150.0 0.00 0.10
VMC 160617C00155000 C 06/17/16 155.0 0.00 0.10
VMC 160617C00160000 C 06/17/16 160.0 0.00 0.10
VMC 160617P00055000 P 06/17/16 55.0 0.00 0.10
VMC 160617P00060000 P 06/17/16 60.0 0.00 0.10
VMC 160617P00065000 P 06/17/16 65.0 0.00 0.10
VMC 160617P00070000 P 06/17/16 70.0 0.00 0.10
VMC 160617P00075000 P 06/17/16 75.0 0.00 0.10
VMC 160617P00080000 P 06/17/16 80.0 0.00 0.10
VMC 160617P00085000 P 06/17/16 85.0 0.00 0.20
VMC 160617P00090000 P 06/17/16 90.0 0.00 0.30
VMC 160617P00095000 P 06/17/16 95.0 0.00 0.35
VMC 160617P00097500 P 06/17/16 97.5 0.00 0.40
VMC 160617P00100000 P 06/17/16 100.0 0.00 0.45
VMC 160617P00105000 P 06/17/16 105.0 0.20 0.35
VMC 160617P00110000 P 06/17/16 110.0 0.60 0.75
VMC 160617P00115000 P 06/17/16 115.0 1.75 1.95
VMC 160617P00120000 P 06/17/16 120.0 4.10 4.40
VMC 160617P00125000 P 06/17/16 125.0 7.50 8.60
VMC 160617P00130000 P 06/17/16 130.0 12.10 13.30
VMC 160617P00135000 P 06/17/16 135.0 17.10 18.20
VMC 160617P00140000 P 06/17/16 140.0 22.10 23.20
VMC 160617P00145000 P 06/17/16 145.0 27.10 28.20
VMC 160617P00150000 P 06/17/16 150.0 32.10 33.20
VMC 160617P00155000 P 06/17/16 155.0 37.10 38.20
VMC 160617P00160000 P 06/17/16 160.0 42.10 43.50
VMC 160715C00060000 C 07/15/16 60.0 56.60 58.20
VMC 160715C00065000 C 07/15/16 65.0 51.30 53.20
VMC 160715C00070000 C 07/15/16 70.0 46.30 48.20
VMC 160715C00075000 C 07/15/16 75.0 41.30 43.20
VMC 160715C00080000 C 07/15/16 80.0 36.30 38.20
VMC 160715C00085000 C 07/15/16 85.0 31.30 33.20
VMC 160715C00090000 C 07/15/16 90.0 26.30 29.10
VMC 160715C00095000 C 07/15/16 95.0 21.50 23.30
VMC 160715C00100000 C 07/15/16 100.0 16.00 19.00
VMC 160715C00105000 C 07/15/16 105.0 12.00 14.00
VMC 160715C00110000 C 07/15/16 110.0 7.50 9.70
VMC 160715C00115000 C 07/15/16 115.0 5.30 5.70
VMC 160715C00120000 C 07/15/16 120.0 2.80 3.10
VMC 160715C00125000 C 07/15/16 125.0 1.25 1.45
VMC 160715C00130000 C 07/15/16 130.0 0.20 0.80
VMC 160715C00135000 C 07/15/16 135.0 0.00 0.40
VMC 160715C00140000 C 07/15/16 140.0 0.00 0.30
VMC 160715C00145000 C 07/15/16 145.0 0.00 0.30
VMC 160715C00150000 C 07/15/16 150.0 0.00 0.20
VMC 160715C00155000 C 07/15/16 155.0 0.00 0.15
VMC 160715C00160000 C 07/15/16 160.0 0.00 0.10
VMC 160715C00165000 C 07/15/16 165.0 0.00 0.10
VMC 160715C00170000 C 07/15/16 170.0 0.00 0.10
VMC 160715P00060000 P 07/15/16 60.0 0.00 0.10
VMC 160715P00065000 P 07/15/16 65.0 0.00 0.10
VMC 160715P00070000 P 07/15/16 70.0 0.00 0.15
VMC 160715P00075000 P 07/15/16 75.0 0.00 0.30
VMC 160715P00080000 P 07/15/16 80.0 0.00 0.30
VMC 160715P00085000 P 07/15/16 85.0 0.00 0.35
VMC 160715P00090000 P 07/15/16 90.0 0.00 0.40
VMC 160715P00095000 P 07/15/16 95.0 0.10 0.55
VMC 160715P00100000 P 07/15/16 100.0 0.35 0.75
VMC 160715P00105000 P 07/15/16 105.0 0.75 1.25
VMC 160715P00110000 P 07/15/16 110.0 1.45 1.75
VMC 160715P00115000 P 07/15/16 115.0 2.90 3.20
VMC 160715P00120000 P 07/15/16 120.0 5.20 5.60
VMC 160715P00125000 P 07/15/16 125.0 8.30 9.50
VMC 160715P00130000 P 07/15/16 130.0 12.20 15.00
VMC 160715P00135000 P 07/15/16 135.0 16.70 18.40
VMC 160715P00140000 P 07/15/16 140.0 22.10 23.20
VMC 160715P00145000 P 07/15/16 145.0 27.00 28.90
VMC 160715P00150000 P 07/15/16 150.0 32.00 33.90
VMC 160715P00155000 P 07/15/16 155.0 37.00 38.90
VMC 160715P00160000 P 07/15/16 160.0 42.00 43.90
VMC 160715P00165000 P 07/15/16 165.0 47.00 48.90
VMC 160715P00170000 P 07/15/16 170.0 52.00 53.60
VMC 160819C00045000 C 08/19/16 45.0 71.50 73.50
VMC 160819C00047500 C 08/19/16 47.5 69.40 70.70
VMC 160819C00050000 C 08/19/16 50.0 66.90 68.20
VMC 160819C00055000 C 08/19/16 55.0 61.90 63.20
VMC 160819C00060000 C 08/19/16 60.0 56.90 58.20
VMC 160819C00065000 C 08/19/16 65.0 51.90 53.20
VMC 160819C00070000 C 08/19/16 70.0 46.90 48.20
VMC 160819C00075000 C 08/19/16 75.0 41.90 43.20
VMC 160819C00077500 C 08/19/16 77.5 39.40 40.70
VMC 160819C00080000 C 08/19/16 80.0 36.60 38.60
VMC 160819C00082500 C 08/19/16 82.5 34.50 35.80
VMC 160819C00085000 C 08/19/16 85.0 31.80 33.70
VMC 160819C00087500 C 08/19/16 87.5 29.30 31.30
VMC 160819C00090000 C 08/19/16 90.0 26.60 28.60
VMC 160819C00092500 C 08/19/16 92.5 24.60 26.20
VMC 160819C00095000 C 08/19/16 95.0 23.00 23.50
VMC 160819C00097500 C 08/19/16 97.5 20.70 21.20
VMC 160819C00100000 C 08/19/16 100.0 18.40 19.00
VMC 160819C00105000 C 08/19/16 105.0 14.20 14.70
VMC 160819C00110000 C 08/19/16 110.0 10.40 10.90
VMC 160819C00115000 C 08/19/16 115.0 7.20 7.60
VMC 160819C00120000 C 08/19/16 120.0 4.60 5.00
VMC 160819C00125000 C 08/19/16 125.0 2.75 3.00
VMC 160819C00130000 C 08/19/16 130.0 1.45 1.70
VMC 160819C00135000 C 08/19/16 135.0 0.65 0.95
VMC 160819C00140000 C 08/19/16 140.0 0.20 0.45
VMC 160819P00045000 P 08/19/16 45.0 0.00 0.10
VMC 160819P00047500 P 08/19/16 47.5 0.00 0.10
VMC 160819P00050000 P 08/19/16 50.0 0.00 0.10
VMC 160819P00055000 P 08/19/16 55.0 0.00 0.10
VMC 160819P00060000 P 08/19/16 60.0 0.00 0.15
VMC 160819P00065000 P 08/19/16 65.0 0.00 0.35
VMC 160819P00070000 P 08/19/16 70.0 0.00 0.35
VMC 160819P00075000 P 08/19/16 75.0 0.05 0.25
VMC 160819P00077500 P 08/19/16 77.5 0.05 0.25
VMC 160819P00080000 P 08/19/16 80.0 0.10 0.30
VMC 160819P00082500 P 08/19/16 82.5 0.15 0.35
VMC 160819P00085000 P 08/19/16 85.0 0.20 0.35
VMC 160819P00087500 P 08/19/16 87.5 0.25 0.50
VMC 160819P00090000 P 08/19/16 90.0 0.35 0.60
VMC 160819P00092500 P 08/19/16 92.5 0.50 0.70
VMC 160819P00095000 P 08/19/16 95.0 0.65 0.85
VMC 160819P00097500 P 08/19/16 97.5 0.85 1.05
VMC 160819P00100000 P 08/19/16 100.0 1.10 1.30
VMC 160819P00105000 P 08/19/16 105.0 1.90 2.10
VMC 160819P00110000 P 08/19/16 110.0 3.00 3.30
VMC 160819P00115000 P 08/19/16 115.0 4.60 5.00
VMC 160819P00120000 P 08/19/16 120.0 7.00 7.50
VMC 160819P00125000 P 08/19/16 125.0 10.10 10.50
VMC 160819P00130000 P 08/19/16 130.0 13.80 14.30
VMC 160819P00135000 P 08/19/16 135.0 18.00 18.50
VMC 160819P00140000 P 08/19/16 140.0 22.40 24.00
VMC 161118C00055000 C 11/18/16 55.0 61.30 63.70
VMC 161118C00060000 C 11/18/16 60.0 56.70 58.40
VMC 161118C00065000 C 11/18/16 65.0 51.40 53.20
VMC 161118C00070000 C 11/18/16 70.0 46.80 48.30
VMC 161118C00075000 C 11/18/16 75.0 41.80 43.60
VMC 161118C00080000 C 11/18/16 80.0 36.90 38.80
VMC 161118C00085000 C 11/18/16 85.0 32.60 34.20
VMC 161118C00090000 C 11/18/16 90.0 27.70 29.80
VMC 161118C00095000 C 11/18/16 95.0 23.20 25.30
VMC 161118C00097500 C 11/18/16 97.5 21.10 23.40
VMC 161118C00100000 C 11/18/16 100.0 19.20 21.30
VMC 161118C00105000 C 11/18/16 105.0 16.20 17.20
VMC 161118C00110000 C 11/18/16 110.0 12.60 13.60
VMC 161118C00115000 C 11/18/16 115.0 9.50 10.50
VMC 161118C00120000 C 11/18/16 120.0 7.30 7.90
VMC 161118C00125000 C 11/18/16 125.0 5.10 5.70
VMC 161118C00130000 C 11/18/16 130.0 3.50 4.10
VMC 161118C00135000 C 11/18/16 135.0 2.30 2.80
VMC 161118C00140000 C 11/18/16 140.0 1.30 2.00
VMC 161118C00145000 C 11/18/16 145.0 0.75 1.20
VMC 161118C00150000 C 11/18/16 150.0 0.40 0.70
VMC 161118C00155000 C 11/18/16 155.0 0.15 0.50
VMC 161118P00055000 P 11/18/16 55.0 0.00 0.50
VMC 161118P00060000 P 11/18/16 60.0 0.05 0.50
VMC 161118P00065000 P 11/18/16 65.0 0.05 0.50
VMC 161118P00070000 P 11/18/16 70.0 0.15 0.45
VMC 161118P00075000 P 11/18/16 75.0 0.35 0.60
VMC 161118P00080000 P 11/18/16 80.0 0.65 1.05
VMC 161118P00085000 P 11/18/16 85.0 1.00 1.40
VMC 161118P00090000 P 11/18/16 90.0 1.40 1.90
VMC 161118P00095000 P 11/18/16 95.0 2.00 2.65
VMC 161118P00097500 P 11/18/16 97.5 2.30 3.10
VMC 161118P00100000 P 11/18/16 100.0 2.80 3.20
VMC 161118P00105000 P 11/18/16 105.0 3.90 4.30
VMC 161118P00110000 P 11/18/16 110.0 5.40 5.90
VMC 161118P00115000 P 11/18/16 115.0 7.20 7.80
VMC 161118P00120000 P 11/18/16 120.0 9.40 10.20
VMC 161118P00125000 P 11/18/16 125.0 12.40 13.20
VMC 161118P00130000 P 11/18/16 130.0 15.80 16.80
VMC 161118P00135000 P 11/18/16 135.0 19.40 21.40
VMC 161118P00140000 P 11/18/16 140.0 23.50 25.00
VMC 161118P00145000 P 11/18/16 145.0 28.00 29.90
VMC 161118P00150000 P 11/18/16 150.0 32.70 34.10
VMC 161118P00155000 P 11/18/16 155.0 37.20 38.90
VMC 170120C00030000 C 01/20/17 30.0 86.30 88.20
VMC 170120C00032500 C 01/20/17 32.5 84.10 85.70
VMC 170120C00035000 C 01/20/17 35.0 81.60 83.20
VMC 170120C00037500 C 01/20/17 37.5 79.10 80.70
VMC 170120C00040000 C 01/20/17 40.0 76.60 78.20
VMC 170120C00042500 C 01/20/17 42.5 74.10 75.70
VMC 170120C00045000 C 01/20/17 45.0 71.30 73.30
VMC 170120C00047500 C 01/20/17 47.5 69.10 70.70
VMC 170120C00050000 C 01/20/17 50.0 66.60 68.20
VMC 170120C00052500 C 01/20/17 52.5 64.10 65.70
VMC 170120C00055000 C 01/20/17 55.0 61.60 63.20
VMC 170120C00057500 C 01/20/17 57.5 59.10 60.70
VMC 170120C00060000 C 01/20/17 60.0 56.30 58.30
VMC 170120C00062500 C 01/20/17 62.5 53.90 55.90
VMC 170120C00065000 C 01/20/17 65.0 51.50 53.40
VMC 170120C00067500 C 01/20/17 67.5 48.90 51.10
VMC 170120C00070000 C 01/20/17 70.0 47.10 48.80
VMC 170120C00072500 C 01/20/17 72.5 43.70 46.40
VMC 170120C00075000 C 01/20/17 75.0 41.40 44.00
VMC 170120C00077500 C 01/20/17 77.5 39.30 41.70
VMC 170120C00080000 C 01/20/17 80.0 37.00 39.40
VMC 170120C00082500 C 01/20/17 82.5 34.80 37.10
VMC 170120C00085000 C 01/20/17 85.0 32.80 34.60
VMC 170120C00087500 C 01/20/17 87.5 31.50 31.90
VMC 170120C00090000 C 01/20/17 90.0 29.20 29.70
VMC 170120C00092500 C 01/20/17 92.5 27.10 27.60
VMC 170120C00095000 C 01/20/17 95.0 25.00 25.50
VMC 170120C00097500 C 01/20/17 97.5 23.00 23.50
VMC 170120C00100000 C 01/20/17 100.0 21.10 21.60
VMC 170120C00105000 C 01/20/17 105.0 17.50 17.90
VMC 170120C00110000 C 01/20/17 110.0 14.20 14.60
VMC 170120C00115000 C 01/20/17 115.0 11.20 11.70
VMC 170120C00120000 C 01/20/17 120.0 8.70 9.10
VMC 170120C00125000 C 01/20/17 125.0 6.50 6.90
VMC 170120C00130000 C 01/20/17 130.0 4.80 5.10
VMC 170120C00135000 C 01/20/17 135.0 3.40 3.70
VMC 170120C00140000 C 01/20/17 140.0 2.35 2.75
VMC 170120C00145000 C 01/20/17 145.0 1.50 1.90
VMC 170120C00150000 C 01/20/17 150.0 0.90 1.35
VMC 170120C00155000 C 01/20/17 155.0 0.55 1.05
VMC 170120P00030000 P 01/20/17 30.0 0.00 0.10
VMC 170120P00032500 P 01/20/17 32.5 0.00 0.15
VMC 170120P00035000 P 01/20/17 35.0 0.00 0.20
VMC 170120P00037500 P 01/20/17 37.5 0.00 0.25
VMC 170120P00040000 P 01/20/17 40.0 0.00 0.30
VMC 170120P00042500 P 01/20/17 42.5 0.00 0.35
VMC 170120P00045000 P 01/20/17 45.0 0.00 0.45
VMC 170120P00047500 P 01/20/17 47.5 0.00 0.50
VMC 170120P00050000 P 01/20/17 50.0 0.00 0.20
VMC 170120P00052500 P 01/20/17 52.5 0.05 0.30
VMC 170120P00055000 P 01/20/17 55.0 0.10 0.35
VMC 170120P00057500 P 01/20/17 57.5 0.10 0.40
VMC 170120P00060000 P 01/20/17 60.0 0.15 0.45
VMC 170120P00062500 P 01/20/17 62.5 0.20 0.50
VMC 170120P00065000 P 01/20/17 65.0 0.30 0.60
VMC 170120P00067500 P 01/20/17 67.5 0.30 0.65
VMC 170120P00070000 P 01/20/17 70.0 0.50 0.75
VMC 170120P00072500 P 01/20/17 72.5 0.50 0.85
VMC 170120P00075000 P 01/20/17 75.0 0.65 0.95
VMC 170120P00077500 P 01/20/17 77.5 0.80 1.10
VMC 170120P00080000 P 01/20/17 80.0 1.00 1.25
VMC 170120P00082500 P 01/20/17 82.5 1.20 1.45
VMC 170120P00085000 P 01/20/17 85.0 1.45 1.70
VMC 170120P00087500 P 01/20/17 87.5 1.65 1.90
VMC 170120P00090000 P 01/20/17 90.0 1.95 2.25
VMC 170120P00092500 P 01/20/17 92.5 2.35 2.60
VMC 170120P00095000 P 01/20/17 95.0 2.75 3.00
VMC 170120P00097500 P 01/20/17 97.5 3.20 3.50
VMC 170120P00100000 P 01/20/17 100.0 3.70 4.00
VMC 170120P00105000 P 01/20/17 105.0 5.00 5.40
VMC 170120P00110000 P 01/20/17 110.0 6.70 7.00
VMC 170120P00115000 P 01/20/17 115.0 8.60 9.10
VMC 170120P00120000 P 01/20/17 120.0 11.00 11.50
VMC 170120P00125000 P 01/20/17 125.0 13.90 14.40
VMC 170120P00130000 P 01/20/17 130.0 17.10 17.60
VMC 170120P00135000 P 01/20/17 135.0 20.70 21.30
VMC 170120P00140000 P 01/20/17 140.0 24.60 25.20
VMC 170120P00145000 P 01/20/17 145.0 28.80 29.50
VMC 170120P00150000 P 01/20/17 150.0 33.20 33.90
VMC 170120P00155000 P 01/20/17 155.0 37.50 39.20

OPRA data is delayed 15 minutes.