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 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 150515C00032500 C 05/15/15 32.5 49.00 51.80
VMC 150515C00035000 C 05/15/15 35.0 46.50 49.30
VMC 150515C00037500 C 05/15/15 37.5 44.00 46.50
VMC 150515C00040000 C 05/15/15 40.0 41.50 44.00
VMC 150515C00042500 C 05/15/15 42.5 39.00 41.40
VMC 150515C00045000 C 05/15/15 45.0 36.50 38.90
VMC 150515C00047500 C 05/15/15 47.5 34.00 36.50
VMC 150515C00050000 C 05/15/15 50.0 31.50 33.90
VMC 150515C00052500 C 05/15/15 52.5 29.00 31.40
VMC 150515C00055000 C 05/15/15 55.0 26.50 29.00
VMC 150515C00057500 C 05/15/15 57.5 24.00 26.10
VMC 150515C00060000 C 05/15/15 60.0 21.50 23.70
VMC 150515C00062500 C 05/15/15 62.5 19.30 21.10
VMC 150515C00065000 C 05/15/15 65.0 16.80 18.60
VMC 150515C00067500 C 05/15/15 67.5 14.30 16.10
VMC 150515C00070000 C 05/15/15 70.0 11.80 13.70
VMC 150515C00072500 C 05/15/15 72.5 9.70 11.30
VMC 150515C00075000 C 05/15/15 75.0 7.80 8.80
VMC 150515C00077500 C 05/15/15 77.5 6.10 6.60
VMC 150515C00080000 C 05/15/15 80.0 4.30 4.60
VMC 150515C00082500 C 05/15/15 82.5 2.55 2.80
VMC 150515C00085000 C 05/15/15 85.0 1.35 1.50
VMC 150515C00087500 C 05/15/15 87.5 0.55 0.70
VMC 150515C00090000 C 05/15/15 90.0 0.15 0.30
VMC 150515C00092500 C 05/15/15 92.5 0.00 0.25
VMC 150515C00095000 C 05/15/15 95.0 0.00 0.25
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 0.05
VMC 150515P00057500 P 05/15/15 57.5 0.00 0.05
VMC 150515P00060000 P 05/15/15 60.0 0.00 0.05
VMC 150515P00062500 P 05/15/15 62.5 0.00 0.10
VMC 150515P00065000 P 05/15/15 65.0 0.00 0.15
VMC 150515P00067500 P 05/15/15 67.5 0.00 0.20
VMC 150515P00070000 P 05/15/15 70.0 0.05 0.25
VMC 150515P00072500 P 05/15/15 72.5 0.05 0.25
VMC 150515P00075000 P 05/15/15 75.0 0.20 0.35
VMC 150515P00077500 P 05/15/15 77.5 0.45 0.60
VMC 150515P00080000 P 05/15/15 80.0 0.90 1.10
VMC 150515P00082500 P 05/15/15 82.5 1.70 1.95
VMC 150515P00085000 P 05/15/15 85.0 2.90 3.20
VMC 150515P00087500 P 05/15/15 87.5 4.60 5.00
VMC 150515P00090000 P 05/15/15 90.0 6.70 7.10
VMC 150515P00092500 P 05/15/15 92.5 9.00 10.60
VMC 150515P00095000 P 05/15/15 95.0 11.40 13.40
VMC 150619C00042500 C 06/19/15 42.5 39.30 41.30
VMC 150619C00045000 C 06/19/15 45.0 36.50 38.90
VMC 150619C00047500 C 06/19/15 47.5 34.00 36.40
VMC 150619C00050000 C 06/19/15 50.0 31.80 33.80
VMC 150619C00055000 C 06/19/15 55.0 26.80 28.60
VMC 150619C00060000 C 06/19/15 60.0 21.80 23.60
VMC 150619C00065000 C 06/19/15 65.0 16.90 18.70
VMC 150619C00070000 C 06/19/15 70.0 12.10 13.90
VMC 150619C00072500 C 06/19/15 72.5 10.50 11.50
VMC 150619C00075000 C 06/19/15 75.0 8.70 9.20
VMC 150619C00077500 C 06/19/15 77.5 6.70 7.10
VMC 150619C00080000 C 06/19/15 80.0 4.90 5.30
VMC 150619C00082500 C 06/19/15 82.5 3.30 3.60
VMC 150619C00085000 C 06/19/15 85.0 2.10 2.35
VMC 150619C00087500 C 06/19/15 87.5 1.20 1.45
VMC 150619C00090000 C 06/19/15 90.0 0.60 0.80
VMC 150619C00095000 C 06/19/15 95.0 0.05 0.25
VMC 150619C00100000 C 06/19/15 100.0 0.00 0.25
VMC 150619C00105000 C 06/19/15 105.0 0.00 0.20
VMC 150619C00110000 C 06/19/15 110.0 0.00 0.15
VMC 150619C00115000 C 06/19/15 115.0 0.00 0.05
VMC 150619C00120000 C 06/19/15 120.0 0.00 0.05
VMC 150619P00042500 P 06/19/15 42.5 0.00 0.05
VMC 150619P00045000 P 06/19/15 45.0 0.00 0.05
VMC 150619P00047500 P 06/19/15 47.5 0.00 0.05
VMC 150619P00050000 P 06/19/15 50.0 0.00 0.05
VMC 150619P00055000 P 06/19/15 55.0 0.00 0.10
VMC 150619P00060000 P 06/19/15 60.0 0.00 0.20
VMC 150619P00065000 P 06/19/15 65.0 0.05 0.25
VMC 150619P00070000 P 06/19/15 70.0 0.20 0.40
VMC 150619P00072500 P 06/19/15 72.5 0.35 0.55
VMC 150619P00075000 P 06/19/15 75.0 0.60 0.80
VMC 150619P00077500 P 06/19/15 77.5 1.05 1.25
VMC 150619P00080000 P 06/19/15 80.0 1.65 1.85
VMC 150619P00082500 P 06/19/15 82.5 2.55 2.80
VMC 150619P00085000 P 06/19/15 85.0 3.80 4.10
VMC 150619P00087500 P 06/19/15 87.5 5.40 5.70
VMC 150619P00090000 P 06/19/15 90.0 7.20 7.70
VMC 150619P00095000 P 06/19/15 95.0 11.70 13.60
VMC 150619P00100000 P 06/19/15 100.0 16.50 18.40
VMC 150619P00105000 P 06/19/15 105.0 21.40 23.30
VMC 150619P00110000 P 06/19/15 110.0 26.20 28.60
VMC 150619P00115000 P 06/19/15 115.0 31.20 33.60
VMC 150619P00120000 P 06/19/15 120.0 36.40 38.30
VMC 150821C00045000 C 08/21/15 45.0 36.80 39.10
VMC 150821C00047500 C 08/21/15 47.5 34.30 36.10
VMC 150821C00050000 C 08/21/15 50.0 31.80 33.70
VMC 150821C00055000 C 08/21/15 55.0 26.60 28.70
VMC 150821C00057500 C 08/21/15 57.5 24.20 26.40
VMC 150821C00060000 C 08/21/15 60.0 21.80 24.00
VMC 150821C00062500 C 08/21/15 62.5 19.60 21.50
VMC 150821C00065000 C 08/21/15 65.0 17.20 19.30
VMC 150821C00067500 C 08/21/15 67.5 15.10 16.80
VMC 150821C00070000 C 08/21/15 70.0 13.90 14.60
VMC 150821C00072500 C 08/21/15 72.5 11.70 12.40
VMC 150821C00075000 C 08/21/15 75.0 9.70 10.20
VMC 150821C00077500 C 08/21/15 77.5 7.90 8.30
VMC 150821C00080000 C 08/21/15 80.0 6.30 6.70
VMC 150821C00082500 C 08/21/15 82.5 4.80 5.20
VMC 150821C00085000 C 08/21/15 85.0 3.50 3.90
VMC 150821C00087500 C 08/21/15 87.5 2.50 2.90
VMC 150821C00090000 C 08/21/15 90.0 1.75 2.00
VMC 150821C00092500 C 08/21/15 92.5 1.15 1.40
VMC 150821C00095000 C 08/21/15 95.0 0.70 0.95
VMC 150821C00100000 C 08/21/15 100.0 0.25 0.45
VMC 150821C00105000 C 08/21/15 105.0 0.05 0.25
VMC 150821P00045000 P 08/21/15 45.0 0.00 0.15
VMC 150821P00047500 P 08/21/15 47.5 0.00 0.25
VMC 150821P00050000 P 08/21/15 50.0 0.00 0.25
VMC 150821P00055000 P 08/21/15 55.0 0.00 0.25
VMC 150821P00057500 P 08/21/15 57.5 0.05 0.30
VMC 150821P00060000 P 08/21/15 60.0 0.10 0.35
VMC 150821P00062500 P 08/21/15 62.5 0.20 0.45
VMC 150821P00065000 P 08/21/15 65.0 0.35 0.60
VMC 150821P00067500 P 08/21/15 67.5 0.55 0.75
VMC 150821P00070000 P 08/21/15 70.0 0.75 1.00
VMC 150821P00072500 P 08/21/15 72.5 1.15 1.35
VMC 150821P00075000 P 08/21/15 75.0 1.60 1.80
VMC 150821P00077500 P 08/21/15 77.5 2.20 2.45
VMC 150821P00080000 P 08/21/15 80.0 3.00 3.30
VMC 150821P00082500 P 08/21/15 82.5 3.90 4.30
VMC 150821P00085000 P 08/21/15 85.0 5.30 5.60
VMC 150821P00087500 P 08/21/15 87.5 6.70 7.10
VMC 150821P00090000 P 08/21/15 90.0 8.40 8.80
VMC 150821P00092500 P 08/21/15 92.5 10.30 10.70
VMC 150821P00095000 P 08/21/15 95.0 12.10 12.80
VMC 150821P00100000 P 08/21/15 100.0 16.10 18.80
VMC 150821P00105000 P 08/21/15 105.0 21.10 23.80
VMC 151120C00042500 C 11/20/15 42.5 39.00 41.40
VMC 151120C00045000 C 11/20/15 45.0 36.60 39.00
VMC 151120C00047500 C 11/20/15 47.5 34.10 36.20
VMC 151120C00050000 C 11/20/15 50.0 31.70 34.50
VMC 151120C00055000 C 11/20/15 55.0 26.80 29.00
VMC 151120C00060000 C 11/20/15 60.0 22.20 24.30
VMC 151120C00065000 C 11/20/15 65.0 19.00 19.70
VMC 151120C00070000 C 11/20/15 70.0 14.70 15.50
VMC 151120C00075000 C 11/20/15 75.0 10.90 11.50
VMC 151120C00077500 C 11/20/15 77.5 9.20 9.80
VMC 151120C00080000 C 11/20/15 80.0 7.60 8.30
VMC 151120C00082500 C 11/20/15 82.5 6.20 6.80
VMC 151120C00085000 C 11/20/15 85.0 5.00 5.50
VMC 151120C00087500 C 11/20/15 87.5 4.00 4.40
VMC 151120C00090000 C 11/20/15 90.0 3.10 3.50
VMC 151120C00092500 C 11/20/15 92.5 2.35 2.70
VMC 151120C00095000 C 11/20/15 95.0 1.75 2.10
VMC 151120C00100000 C 11/20/15 100.0 0.95 1.25
VMC 151120C00105000 C 11/20/15 105.0 0.50 0.75
VMC 151120C00110000 C 11/20/15 110.0 0.20 0.45
VMC 151120C00115000 C 11/20/15 115.0 0.05 0.30
VMC 151120C00120000 C 11/20/15 120.0 0.00 0.25
VMC 151120C00125000 C 11/20/15 125.0 0.00 0.25
VMC 151120P00042500 P 11/20/15 42.5 0.00 0.25
VMC 151120P00045000 P 11/20/15 45.0 0.00 0.25
VMC 151120P00047500 P 11/20/15 47.5 0.05 0.30
VMC 151120P00050000 P 11/20/15 50.0 0.05 0.35
VMC 151120P00055000 P 11/20/15 55.0 0.20 0.55
VMC 151120P00060000 P 11/20/15 60.0 0.50 0.80
VMC 151120P00065000 P 11/20/15 65.0 1.00 1.25
VMC 151120P00070000 P 11/20/15 70.0 1.70 2.00
VMC 151120P00075000 P 11/20/15 75.0 2.85 3.20
VMC 151120P00077500 P 11/20/15 77.5 3.60 3.90
VMC 151120P00080000 P 11/20/15 80.0 4.50 4.90
VMC 151120P00082500 P 11/20/15 82.5 5.60 5.90
VMC 151120P00085000 P 11/20/15 85.0 6.80 7.20
VMC 151120P00087500 P 11/20/15 87.5 8.20 8.70
VMC 151120P00090000 P 11/20/15 90.0 9.70 10.30
VMC 151120P00092500 P 11/20/15 92.5 11.50 12.00
VMC 151120P00095000 P 11/20/15 95.0 13.30 13.90
VMC 151120P00100000 P 11/20/15 100.0 17.30 18.10
VMC 151120P00105000 P 11/20/15 105.0 21.90 24.30
VMC 151120P00110000 P 11/20/15 110.0 26.70 29.00
VMC 151120P00115000 P 11/20/15 115.0 31.30 33.90
VMC 151120P00120000 P 11/20/15 120.0 36.40 38.80
VMC 151120P00125000 P 11/20/15 125.0 41.20 43.70
VMC 160115C00030000 C 01/15/16 30.0 51.50 53.90
VMC 160115C00032500 C 01/15/16 32.5 49.00 51.40
VMC 160115C00035000 C 01/15/16 35.0 46.50 48.90
VMC 160115C00037500 C 01/15/16 37.5 44.00 46.50
VMC 160115C00040000 C 01/15/16 40.0 41.50 43.70
VMC 160115C00042500 C 01/15/16 42.5 39.10 41.20
VMC 160115C00045000 C 01/15/16 45.0 36.70 38.80
VMC 160115C00047500 C 01/15/16 47.5 34.20 36.40
VMC 160115C00050000 C 01/15/16 50.0 31.70 33.90
VMC 160115C00052500 C 01/15/16 52.5 29.40 31.50
VMC 160115C00055000 C 01/15/16 55.0 27.00 29.30
VMC 160115C00057500 C 01/15/16 57.5 24.70 28.10
VMC 160115C00060000 C 01/15/16 60.0 22.50 24.60
VMC 160115C00062500 C 01/15/16 62.5 21.50 22.30
VMC 160115C00065000 C 01/15/16 65.0 19.30 20.10
VMC 160115C00067500 C 01/15/16 67.5 17.20 18.00
VMC 160115C00070000 C 01/15/16 70.0 15.20 15.90
VMC 160115C00072500 C 01/15/16 72.5 13.20 14.00
VMC 160115C00075000 C 01/15/16 75.0 11.40 12.30
VMC 160115C00077500 C 01/15/16 77.5 9.80 10.50
VMC 160115C00080000 C 01/15/16 80.0 8.20 8.90
VMC 160115C00082500 C 01/15/16 82.5 6.90 7.50
VMC 160115C00085000 C 01/15/16 85.0 5.70 6.40
VMC 160115C00087500 C 01/15/16 87.5 4.60 5.40
VMC 160115C00090000 C 01/15/16 90.0 3.80 4.20
VMC 160115C00092500 C 01/15/16 92.5 2.95 3.40
VMC 160115C00095000 C 01/15/16 95.0 2.30 2.75
VMC 160115C00100000 C 01/15/16 100.0 1.35 1.70
VMC 160115C00105000 C 01/15/16 105.0 0.80 1.10
VMC 160115C00110000 C 01/15/16 110.0 0.45 0.70
VMC 160115C00115000 C 01/15/16 115.0 0.20 0.45
VMC 160115C00120000 C 01/15/16 120.0 0.05 0.30
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 0.25
VMC 160115P00040000 P 01/15/16 40.0 0.05 0.25
VMC 160115P00042500 P 01/15/16 42.5 0.05 0.25
VMC 160115P00045000 P 01/15/16 45.0 0.05 0.35
VMC 160115P00047500 P 01/15/16 47.5 0.10 0.40
VMC 160115P00050000 P 01/15/16 50.0 0.15 0.50
VMC 160115P00052500 P 01/15/16 52.5 0.25 0.60
VMC 160115P00055000 P 01/15/16 55.0 0.40 0.60
VMC 160115P00057500 P 01/15/16 57.5 0.55 0.90
VMC 160115P00060000 P 01/15/16 60.0 0.80 1.05
VMC 160115P00062500 P 01/15/16 62.5 1.00 1.30
VMC 160115P00065000 P 01/15/16 65.0 1.30 1.65
VMC 160115P00067500 P 01/15/16 67.5 1.70 2.00
VMC 160115P00070000 P 01/15/16 70.0 2.20 2.50
VMC 160115P00072500 P 01/15/16 72.5 2.75 3.10
VMC 160115P00075000 P 01/15/16 75.0 3.40 3.80
VMC 160115P00077500 P 01/15/16 77.5 4.20 4.60
VMC 160115P00080000 P 01/15/16 80.0 5.20 5.60
VMC 160115P00082500 P 01/15/16 82.5 6.30 6.70
VMC 160115P00085000 P 01/15/16 85.0 7.50 7.90
VMC 160115P00087500 P 01/15/16 87.5 8.80 9.40
VMC 160115P00090000 P 01/15/16 90.0 10.40 11.00
VMC 160115P00092500 P 01/15/16 92.5 12.10 12.70
VMC 160115P00095000 P 01/15/16 95.0 13.90 14.50
VMC 160115P00100000 P 01/15/16 100.0 18.00 18.60
VMC 160115P00105000 P 01/15/16 105.0 22.20 22.90
VMC 160115P00110000 P 01/15/16 110.0 26.60 29.30
VMC 160115P00115000 P 01/15/16 115.0 31.70 34.10
VMC 160115P00120000 P 01/15/16 120.0 36.60 38.90
VMC 170120C00030000 C 01/20/17 30.0 51.20 54.40
VMC 170120C00032500 C 01/20/17 32.5 48.60 51.90
VMC 170120C00035000 C 01/20/17 35.0 46.20 49.60
VMC 170120C00037500 C 01/20/17 37.5 43.90 47.20
VMC 170120C00040000 C 01/20/17 40.0 41.50 44.80
VMC 170120C00042500 C 01/20/17 42.5 39.20 42.30
VMC 170120C00045000 C 01/20/17 45.0 36.90 40.00
VMC 170120C00047500 C 01/20/17 47.5 34.70 37.70
VMC 170120C00050000 C 01/20/17 50.0 32.40 35.60
VMC 170120C00052500 C 01/20/17 52.5 30.30 33.40
VMC 170120C00055000 C 01/20/17 55.0 29.20 30.90
VMC 170120C00057500 C 01/20/17 57.5 27.10 28.80
VMC 170120C00060000 C 01/20/17 60.0 25.10 26.90
VMC 170120C00062500 C 01/20/17 62.5 23.20 25.00
VMC 170120C00065000 C 01/20/17 65.0 21.30 23.10
VMC 170120C00067500 C 01/20/17 67.5 19.50 21.40
VMC 170120C00070000 C 01/20/17 70.0 17.80 19.70
VMC 170120C00072500 C 01/20/17 72.5 16.20 18.10
VMC 170120C00075000 C 01/20/17 75.0 14.70 16.60
VMC 170120C00077500 C 01/20/17 77.5 13.30 15.20
VMC 170120C00080000 C 01/20/17 80.0 11.90 13.80
VMC 170120C00082500 C 01/20/17 82.5 10.70 12.60
VMC 170120C00085000 C 01/20/17 85.0 9.50 11.10
VMC 170120C00087500 C 01/20/17 87.5 8.50 10.10
VMC 170120C00090000 C 01/20/17 90.0 7.90 9.20
VMC 170120C00092500 C 01/20/17 92.5 6.60 8.30
VMC 170120C00095000 C 01/20/17 95.0 5.80 7.50
VMC 170120C00100000 C 01/20/17 100.0 4.40 6.00
VMC 170120C00105000 C 01/20/17 105.0 3.30 4.90
VMC 170120C00110000 C 01/20/17 110.0 2.60 4.00
VMC 170120C00115000 C 01/20/17 115.0 2.00 3.30
VMC 170120C00120000 C 01/20/17 120.0 1.55 2.55
VMC 170120P00030000 P 01/20/17 30.0 0.05 0.50
VMC 170120P00032500 P 01/20/17 32.5 0.20 0.55
VMC 170120P00035000 P 01/20/17 35.0 0.25 0.55
VMC 170120P00037500 P 01/20/17 37.5 0.30 0.70
VMC 170120P00040000 P 01/20/17 40.0 0.35 0.75
VMC 170120P00042500 P 01/20/17 42.5 0.40 0.90
VMC 170120P00045000 P 01/20/17 45.0 0.55 1.15
VMC 170120P00047500 P 01/20/17 47.5 0.80 1.55
VMC 170120P00050000 P 01/20/17 50.0 1.05 1.85
VMC 170120P00052500 P 01/20/17 52.5 1.35 2.20
VMC 170120P00055000 P 01/20/17 55.0 1.75 2.65
VMC 170120P00057500 P 01/20/17 57.5 2.00 3.10
VMC 170120P00060000 P 01/20/17 60.0 2.40 3.60
VMC 170120P00062500 P 01/20/17 62.5 3.00 4.20
VMC 170120P00065000 P 01/20/17 65.0 3.70 4.80
VMC 170120P00067500 P 01/20/17 67.5 4.40 5.50
VMC 170120P00070000 P 01/20/17 70.0 5.10 6.30
VMC 170120P00072500 P 01/20/17 72.5 5.90 7.20
VMC 170120P00075000 P 01/20/17 75.0 6.90 8.10
VMC 170120P00077500 P 01/20/17 77.5 8.00 9.20
VMC 170120P00080000 P 01/20/17 80.0 9.20 10.30
VMC 170120P00082500 P 01/20/17 82.5 10.10 11.60
VMC 170120P00085000 P 01/20/17 85.0 11.20 12.90
VMC 170120P00087500 P 01/20/17 87.5 12.70 14.30
VMC 170120P00090000 P 01/20/17 90.0 14.20 15.80
VMC 170120P00092500 P 01/20/17 92.5 15.90 17.40
VMC 170120P00095000 P 01/20/17 95.0 17.60 19.10
VMC 170120P00100000 P 01/20/17 100.0 21.00 22.60
VMC 170120P00105000 P 01/20/17 105.0 24.80 26.40
VMC 170120P00110000 P 01/20/17 110.0 29.00 30.40
VMC 170120P00115000 P 01/20/17 115.0 33.30 34.60
VMC 170120P00120000 P 01/20/17 120.0 37.90 39.00

OPRA data is delayed 15 minutes.