Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Vulcan Materials (VMC)
As of Feb 21 2018 3:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 180316C00090000 C Mar 16, 2018 90.0 33.20 35.50
VMC 180316C00095000 C Mar 16, 2018 95.0 27.60 30.80
VMC 180316C00100000 C Mar 16, 2018 100.0 23.30 25.70
VMC 180316C00105000 C Mar 16, 2018 105.0 18.10 20.80
VMC 180316C00110000 C Mar 16, 2018 110.0 14.00 14.40
VMC 180316C00115000 C Mar 16, 2018 115.0 9.50 10.00
VMC 180316C00120000 C Mar 16, 2018 120.0 5.90 6.10
VMC 180316C00125000 C Mar 16, 2018 125.0 3.00 3.20
VMC 180316C00130000 C Mar 16, 2018 130.0 1.30 1.45
VMC 180316C00135000 C Mar 16, 2018 135.0 0.45 0.65
VMC 180316C00140000 C Mar 16, 2018 140.0 0.15 0.25
VMC 180316C00145000 C Mar 16, 2018 145.0 0.05 0.10
VMC 180316C00150000 C Mar 16, 2018 150.0 0.05 0.10
VMC 180316C00155000 C Mar 16, 2018 155.0 0.00 0.10
VMC 180316C00160000 C Mar 16, 2018 160.0 0.00 0.05
VMC 180316C00165000 C Mar 16, 2018 165.0 0.00 0.05
VMC 180316C00170000 C Mar 16, 2018 170.0 0.00 0.05
VMC 180316C00175000 C Mar 16, 2018 175.0 0.00 0.05
VMC 180316C00180000 C Mar 16, 2018 180.0 0.00 0.05
VMC 180316P00090000 P Mar 16, 2018 90.0 0.00 0.10
VMC 180316P00095000 P Mar 16, 2018 95.0 0.05 0.15
VMC 180316P00100000 P Mar 16, 2018 100.0 0.10 0.20
VMC 180316P00105000 P Mar 16, 2018 105.0 0.25 0.35
VMC 180316P00110000 P Mar 16, 2018 110.0 0.55 0.65
VMC 180316P00115000 P Mar 16, 2018 115.0 1.15 1.35
VMC 180316P00120000 P Mar 16, 2018 120.0 2.35 2.50
VMC 180316P00125000 P Mar 16, 2018 125.0 4.40 4.70
VMC 180316P00130000 P Mar 16, 2018 130.0 7.60 8.00
VMC 180316P00135000 P Mar 16, 2018 135.0 11.80 12.20
VMC 180316P00140000 P Mar 16, 2018 140.0 14.80 17.20
VMC 180316P00145000 P Mar 16, 2018 145.0 20.00 22.00
VMC 180316P00150000 P Mar 16, 2018 150.0 24.70 27.00
VMC 180316P00155000 P Mar 16, 2018 155.0 29.60 32.50
VMC 180316P00160000 P Mar 16, 2018 160.0 34.60 37.10
VMC 180316P00165000 P Mar 16, 2018 165.0 39.70 42.90
VMC 180316P00170000 P Mar 16, 2018 170.0 45.50 47.80
VMC 180316P00175000 P Mar 16, 2018 175.0 49.70 52.70
VMC 180316P00180000 P Mar 16, 2018 180.0 54.60 57.00
VMC 180420C00085000 C Apr 20, 2018 85.0 38.50 40.80
VMC 180420C00090000 C Apr 20, 2018 90.0 33.30 36.00
VMC 180420C00095000 C Apr 20, 2018 95.0 28.60 31.10
VMC 180420C00100000 C Apr 20, 2018 100.0 23.60 26.40
VMC 180420C00105000 C Apr 20, 2018 105.0 19.50 20.20
VMC 180420C00110000 C Apr 20, 2018 110.0 15.20 15.70
VMC 180420C00115000 C Apr 20, 2018 115.0 11.20 11.70
VMC 180420C00120000 C Apr 20, 2018 120.0 7.90 8.30
VMC 180420C00125000 C Apr 20, 2018 125.0 5.10 5.50
VMC 180420C00130000 C Apr 20, 2018 130.0 3.10 3.40
VMC 180420C00135000 C Apr 20, 2018 135.0 1.70 1.90
VMC 180420C00140000 C Apr 20, 2018 140.0 0.85 1.20
VMC 180420C00145000 C Apr 20, 2018 145.0 0.40 0.60
VMC 180420C00150000 C Apr 20, 2018 150.0 0.20 0.30
VMC 180420C00155000 C Apr 20, 2018 155.0 0.05 0.15
VMC 180420C00160000 C Apr 20, 2018 160.0 0.00 0.15
VMC 180420C00165000 C Apr 20, 2018 165.0 0.00 0.10
VMC 180420C00170000 C Apr 20, 2018 170.0 0.00 0.10
VMC 180420C00175000 C Apr 20, 2018 175.0 0.00 0.10
VMC 180420P00085000 P Apr 20, 2018 85.0 0.10 0.20
VMC 180420P00090000 P Apr 20, 2018 90.0 0.20 0.30
VMC 180420P00095000 P Apr 20, 2018 95.0 0.35 0.45
VMC 180420P00100000 P Apr 20, 2018 100.0 0.55 0.70
VMC 180420P00105000 P Apr 20, 2018 105.0 0.90 1.10
VMC 180420P00110000 P Apr 20, 2018 110.0 1.55 1.75
VMC 180420P00115000 P Apr 20, 2018 115.0 2.55 2.80
VMC 180420P00120000 P Apr 20, 2018 120.0 4.00 4.40
VMC 180420P00125000 P Apr 20, 2018 125.0 6.20 6.60
VMC 180420P00130000 P Apr 20, 2018 130.0 9.20 9.70
VMC 180420P00135000 P Apr 20, 2018 135.0 12.80 13.30
VMC 180420P00140000 P Apr 20, 2018 140.0 17.00 17.50
VMC 180420P00145000 P Apr 20, 2018 145.0 20.30 22.70
VMC 180420P00150000 P Apr 20, 2018 150.0 24.60 27.30
VMC 180420P00155000 P Apr 20, 2018 155.0 30.20 33.10
VMC 180420P00160000 P Apr 20, 2018 160.0 35.20 37.80
VMC 180420P00165000 P Apr 20, 2018 165.0 39.50 43.10
VMC 180420P00170000 P Apr 20, 2018 170.0 44.50 48.20
VMC 180420P00175000 P Apr 20, 2018 175.0 49.70 52.10
VMC 180518C00070000 C May 18, 2018 70.0 53.30 55.90
VMC 180518C00075000 C May 18, 2018 75.0 47.40 51.00
VMC 180518C00080000 C May 18, 2018 80.0 42.50 46.10
VMC 180518C00085000 C May 18, 2018 85.0 37.70 41.30
VMC 180518C00090000 C May 18, 2018 90.0 33.70 36.50
VMC 180518C00095000 C May 18, 2018 95.0 29.20 31.60
VMC 180518C00100000 C May 18, 2018 100.0 24.90 25.60
VMC 180518C00105000 C May 18, 2018 105.0 20.50 21.30
VMC 180518C00110000 C May 18, 2018 110.0 16.60 17.10
VMC 180518C00115000 C May 18, 2018 115.0 12.90 13.50
VMC 180518C00120000 C May 18, 2018 120.0 9.60 10.00
VMC 180518C00125000 C May 18, 2018 125.0 6.90 7.20
VMC 180518C00130000 C May 18, 2018 130.0 4.70 5.10
VMC 180518C00135000 C May 18, 2018 135.0 3.10 3.60
VMC 180518C00140000 C May 18, 2018 140.0 1.90 2.20
VMC 180518C00145000 C May 18, 2018 145.0 1.15 1.45
VMC 180518C00150000 C May 18, 2018 150.0 0.65 0.85
VMC 180518C00155000 C May 18, 2018 155.0 0.35 0.50
VMC 180518C00160000 C May 18, 2018 160.0 0.20 0.30
VMC 180518C00165000 C May 18, 2018 165.0 0.10 0.20
VMC 180518P00070000 P May 18, 2018 70.0 0.05 0.20
VMC 180518P00075000 P May 18, 2018 75.0 0.10 0.25
VMC 180518P00080000 P May 18, 2018 80.0 0.20 0.35
VMC 180518P00085000 P May 18, 2018 85.0 0.30 0.45
VMC 180518P00090000 P May 18, 2018 90.0 0.50 0.65
VMC 180518P00095000 P May 18, 2018 95.0 0.70 0.90
VMC 180518P00100000 P May 18, 2018 100.0 1.05 1.30
VMC 180518P00105000 P May 18, 2018 105.0 1.65 1.95
VMC 180518P00110000 P May 18, 2018 110.0 2.55 2.80
VMC 180518P00115000 P May 18, 2018 115.0 3.80 4.20
VMC 180518P00120000 P May 18, 2018 120.0 5.50 5.90
VMC 180518P00125000 P May 18, 2018 125.0 7.80 8.20
VMC 180518P00130000 P May 18, 2018 130.0 10.60 11.00
VMC 180518P00135000 P May 18, 2018 135.0 14.00 14.40
VMC 180518P00140000 P May 18, 2018 140.0 17.90 18.30
VMC 180518P00145000 P May 18, 2018 145.0 22.00 22.60
VMC 180518P00150000 P May 18, 2018 150.0 26.00 27.30
VMC 180518P00155000 P May 18, 2018 155.0 29.90 32.20
VMC 180518P00160000 P May 18, 2018 160.0 34.60 37.30
VMC 180518P00165000 P May 18, 2018 165.0 39.80 42.00
VMC 180817C00070000 C Aug 17, 2018 70.0 53.40 56.50
VMC 180817C00075000 C Aug 17, 2018 75.0 48.20 51.50
VMC 180817C00080000 C Aug 17, 2018 80.0 43.50 46.90
VMC 180817C00085000 C Aug 17, 2018 85.0 38.70 42.30
VMC 180817C00090000 C Aug 17, 2018 90.0 34.10 37.80
VMC 180817C00095000 C Aug 17, 2018 95.0 30.90 31.80
VMC 180817C00100000 C Aug 17, 2018 100.0 26.70 27.60
VMC 180817C00105000 C Aug 17, 2018 105.0 22.80 23.60
VMC 180817C00110000 C Aug 17, 2018 110.0 19.10 19.90
VMC 180817C00115000 C Aug 17, 2018 115.0 15.70 16.30
VMC 180817C00120000 C Aug 17, 2018 120.0 12.70 13.30
VMC 180817C00125000 C Aug 17, 2018 125.0 10.00 10.80
VMC 180817C00130000 C Aug 17, 2018 130.0 7.80 8.50
VMC 180817C00135000 C Aug 17, 2018 135.0 5.90 6.50
VMC 180817C00140000 C Aug 17, 2018 140.0 4.50 4.90
VMC 180817C00145000 C Aug 17, 2018 145.0 3.20 3.90
VMC 180817C00150000 C Aug 17, 2018 150.0 2.40 2.85
VMC 180817C00155000 C Aug 17, 2018 155.0 1.70 2.10
VMC 180817C00160000 C Aug 17, 2018 160.0 1.20 1.50
VMC 180817C00165000 C Aug 17, 2018 165.0 0.85 1.10
VMC 180817C00170000 C Aug 17, 2018 170.0 0.55 0.80
VMC 180817C00175000 C Aug 17, 2018 175.0 0.35 0.60
VMC 180817C00180000 C Aug 17, 2018 180.0 0.25 0.45
VMC 180817P00070000 P Aug 17, 2018 70.0 0.30 0.50
VMC 180817P00075000 P Aug 17, 2018 75.0 0.50 0.70
VMC 180817P00080000 P Aug 17, 2018 80.0 0.70 0.90
VMC 180817P00085000 P Aug 17, 2018 85.0 0.95 1.15
VMC 180817P00090000 P Aug 17, 2018 90.0 1.30 1.60
VMC 180817P00095000 P Aug 17, 2018 95.0 1.75 2.10
VMC 180817P00100000 P Aug 17, 2018 100.0 2.55 2.90
VMC 180817P00105000 P Aug 17, 2018 105.0 3.50 3.90
VMC 180817P00110000 P Aug 17, 2018 110.0 4.70 5.20
VMC 180817P00115000 P Aug 17, 2018 115.0 6.20 6.80
VMC 180817P00120000 P Aug 17, 2018 120.0 8.20 8.80
VMC 180817P00125000 P Aug 17, 2018 125.0 10.50 11.00
VMC 180817P00130000 P Aug 17, 2018 130.0 13.20 13.80
VMC 180817P00135000 P Aug 17, 2018 135.0 16.30 16.90
VMC 180817P00140000 P Aug 17, 2018 140.0 19.80 20.70
VMC 180817P00145000 P Aug 17, 2018 145.0 23.70 24.40
VMC 180817P00150000 P Aug 17, 2018 150.0 27.70 28.60
VMC 180817P00155000 P Aug 17, 2018 155.0 32.00 32.90
VMC 180817P00160000 P Aug 17, 2018 160.0 35.00 38.00
VMC 180817P00165000 P Aug 17, 2018 165.0 39.70 42.60
VMC 180817P00170000 P Aug 17, 2018 170.0 44.50 47.80
VMC 180817P00175000 P Aug 17, 2018 175.0 49.50 53.10
VMC 180817P00180000 P Aug 17, 2018 180.0 54.80 57.30
VMC 190118C00055000 C Jan 18, 2019 55.0 68.30 71.50
VMC 190118C00060000 C Jan 18, 2019 60.0 63.60 66.80
VMC 190118C00065000 C Jan 18, 2019 65.0 58.10 62.00
VMC 190118C00070000 C Jan 18, 2019 70.0 53.50 57.40
VMC 190118C00075000 C Jan 18, 2019 75.0 49.70 52.80
VMC 190118C00080000 C Jan 18, 2019 80.0 45.50 48.30
VMC 190118C00085000 C Jan 18, 2019 85.0 41.10 43.90
VMC 190118C00090000 C Jan 18, 2019 90.0 37.20 38.30
VMC 190118C00095000 C Jan 18, 2019 95.0 33.30 34.30
VMC 190118C00100000 C Jan 18, 2019 100.0 29.40 30.40
VMC 190118C00105000 C Jan 18, 2019 105.0 25.80 26.80
VMC 190118C00110000 C Jan 18, 2019 110.0 22.50 23.40
VMC 190118C00115000 C Jan 18, 2019 115.0 19.30 20.30
VMC 190118C00120000 C Jan 18, 2019 120.0 16.50 17.40
VMC 190118C00125000 C Jan 18, 2019 125.0 13.90 14.80
VMC 190118C00130000 C Jan 18, 2019 130.0 11.70 12.60
VMC 190118C00135000 C Jan 18, 2019 135.0 9.70 10.50
VMC 190118C00140000 C Jan 18, 2019 140.0 7.90 8.80
VMC 190118C00145000 C Jan 18, 2019 145.0 6.40 7.40
VMC 190118C00150000 C Jan 18, 2019 150.0 5.20 6.10
VMC 190118C00155000 C Jan 18, 2019 155.0 4.10 4.80
VMC 190118C00160000 C Jan 18, 2019 160.0 3.30 3.90
VMC 190118C00165000 C Jan 18, 2019 165.0 2.65 3.10
VMC 190118C00170000 C Jan 18, 2019 170.0 2.10 2.55
VMC 190118C00175000 C Jan 18, 2019 175.0 1.60 2.15
VMC 190118C00180000 C Jan 18, 2019 180.0 1.30 1.65
VMC 190118C00185000 C Jan 18, 2019 185.0 1.00 1.30
VMC 190118C00190000 C Jan 18, 2019 190.0 0.75 1.05
VMC 190118C00195000 C Jan 18, 2019 195.0 0.60 0.90
VMC 190118C00200000 C Jan 18, 2019 200.0 0.40 0.70
VMC 190118P00055000 P Jan 18, 2019 55.0 0.20 0.55
VMC 190118P00060000 P Jan 18, 2019 60.0 0.45 0.70
VMC 190118P00065000 P Jan 18, 2019 65.0 0.55 0.95
VMC 190118P00070000 P Jan 18, 2019 70.0 0.80 1.15
VMC 190118P00075000 P Jan 18, 2019 75.0 1.15 1.45
VMC 190118P00080000 P Jan 18, 2019 80.0 1.55 1.95
VMC 190118P00085000 P Jan 18, 2019 85.0 2.10 2.40
VMC 190118P00090000 P Jan 18, 2019 90.0 2.70 3.10
VMC 190118P00095000 P Jan 18, 2019 95.0 3.50 4.00
VMC 190118P00100000 P Jan 18, 2019 100.0 4.50 5.10
VMC 190118P00105000 P Jan 18, 2019 105.0 5.80 6.40
VMC 190118P00110000 P Jan 18, 2019 110.0 7.30 7.90
VMC 190118P00115000 P Jan 18, 2019 115.0 9.10 9.70
VMC 190118P00120000 P Jan 18, 2019 120.0 11.20 12.00
VMC 190118P00125000 P Jan 18, 2019 125.0 13.50 14.30
VMC 190118P00130000 P Jan 18, 2019 130.0 16.20 17.20
VMC 190118P00135000 P Jan 18, 2019 135.0 19.20 20.10
VMC 190118P00140000 P Jan 18, 2019 140.0 22.40 23.40
VMC 190118P00145000 P Jan 18, 2019 145.0 25.90 26.80
VMC 190118P00150000 P Jan 18, 2019 150.0 29.60 30.70
VMC 190118P00155000 P Jan 18, 2019 155.0 33.70 34.60
VMC 190118P00160000 P Jan 18, 2019 160.0 37.90 38.90
VMC 190118P00165000 P Jan 18, 2019 165.0 42.20 43.20
VMC 190118P00170000 P Jan 18, 2019 170.0 46.90 47.70
VMC 190118P00175000 P Jan 18, 2019 175.0 50.40 52.90
VMC 190118P00180000 P Jan 18, 2019 180.0 55.10 58.40
VMC 190118P00185000 P Jan 18, 2019 185.0 60.00 63.10
VMC 190118P00190000 P Jan 18, 2019 190.0 65.10 67.80
VMC 190118P00195000 P Jan 18, 2019 195.0 70.00 73.00
VMC 190118P00200000 P Jan 18, 2019 200.0 74.50 77.90
VMC 200117C00060000 C Jan 17, 2020 60.0 64.50 69.50
VMC 200117C00065000 C Jan 17, 2020 65.0 61.00 64.80
VMC 200117C00070000 C Jan 17, 2020 70.0 57.00 60.30
VMC 200117C00075000 C Jan 17, 2020 75.0 52.40 55.60
VMC 200117C00080000 C Jan 17, 2020 80.0 49.70 51.00
VMC 200117C00085000 C Jan 17, 2020 85.0 46.10 47.20
VMC 200117C00090000 C Jan 17, 2020 90.0 42.10 43.60
VMC 200117C00095000 C Jan 17, 2020 95.0 38.50 40.20
VMC 200117C00100000 C Jan 17, 2020 100.0 35.50 36.80
VMC 200117C00105000 C Jan 17, 2020 105.0 32.10 33.80
VMC 200117C00110000 C Jan 17, 2020 110.0 29.00 30.80
VMC 200117C00115000 C Jan 17, 2020 115.0 26.10 27.90
VMC 200117C00120000 C Jan 17, 2020 120.0 23.70 25.30
VMC 200117C00125000 C Jan 17, 2020 125.0 21.10 23.00
VMC 200117C00130000 C Jan 17, 2020 130.0 18.90 20.70
VMC 200117C00135000 C Jan 17, 2020 135.0 16.80 18.70
VMC 200117C00140000 C Jan 17, 2020 140.0 15.00 16.60
VMC 200117C00145000 C Jan 17, 2020 145.0 13.20 14.90
VMC 200117C00150000 C Jan 17, 2020 150.0 11.60 13.20
VMC 200117C00155000 C Jan 17, 2020 155.0 10.40 11.90
VMC 200117C00160000 C Jan 17, 2020 160.0 9.30 10.80
VMC 200117C00165000 C Jan 17, 2020 165.0 7.80 9.40
VMC 200117C00170000 C Jan 17, 2020 170.0 7.00 8.50
VMC 200117C00175000 C Jan 17, 2020 175.0 6.30 7.60
VMC 200117C00180000 C Jan 17, 2020 180.0 5.20 6.40
VMC 200117C00185000 C Jan 17, 2020 185.0 4.60 5.80
VMC 200117P00060000 P Jan 17, 2020 60.0 1.40 2.30
VMC 200117P00065000 P Jan 17, 2020 65.0 1.85 2.75
VMC 200117P00070000 P Jan 17, 2020 70.0 2.55 3.20
VMC 200117P00075000 P Jan 17, 2020 75.0 3.10 4.00
VMC 200117P00080000 P Jan 17, 2020 80.0 3.90 4.80
VMC 200117P00085000 P Jan 17, 2020 85.0 5.00 5.70
VMC 200117P00090000 P Jan 17, 2020 90.0 6.00 6.80
VMC 200117P00095000 P Jan 17, 2020 95.0 7.10 8.10
VMC 200117P00100000 P Jan 17, 2020 100.0 8.50 9.70
VMC 200117P00105000 P Jan 17, 2020 105.0 10.10 11.30
VMC 200117P00110000 P Jan 17, 2020 110.0 12.00 13.70
VMC 200117P00115000 P Jan 17, 2020 115.0 14.10 15.00
VMC 200117P00120000 P Jan 17, 2020 120.0 16.10 17.40
VMC 200117P00125000 P Jan 17, 2020 125.0 18.60 19.80
VMC 200117P00130000 P Jan 17, 2020 130.0 21.10 23.00
VMC 200117P00135000 P Jan 17, 2020 135.0 24.00 25.20
VMC 200117P00140000 P Jan 17, 2020 140.0 27.00 28.20
VMC 200117P00145000 P Jan 17, 2020 145.0 30.20 32.10
VMC 200117P00150000 P Jan 17, 2020 150.0 33.60 34.70
VMC 200117P00155000 P Jan 17, 2020 155.0 37.20 38.80
VMC 200117P00160000 P Jan 17, 2020 160.0 40.90 42.60
VMC 200117P00165000 P Jan 17, 2020 165.0 44.80 46.60
VMC 200117P00170000 P Jan 17, 2020 170.0 48.90 50.20
VMC 200117P00175000 P Jan 17, 2020 175.0 53.10 54.50
VMC 200117P00180000 P Jan 17, 2020 180.0 57.50 58.60
VMC 200117P00185000 P Jan 17, 2020 185.0 62.00 63.50
OPRA data is delayed 15 minutes.