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 (2016-06-24)Premium Content

Vulcan Materials (VMC)
As of Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 160715C00060000 C 07/15/16 60.0 57.70 59.30
VMC 160715C00065000 C 07/15/16 65.0 52.70 54.30
VMC 160715C00070000 C 07/15/16 70.0 47.70 49.30
VMC 160715C00075000 C 07/15/16 75.0 42.70 44.30
VMC 160715C00080000 C 07/15/16 80.0 37.70 39.70
VMC 160715C00085000 C 07/15/16 85.0 32.70 34.80
VMC 160715C00090000 C 07/15/16 90.0 27.50 29.80
VMC 160715C00095000 C 07/15/16 95.0 22.50 24.80
VMC 160715C00100000 C 07/15/16 100.0 17.40 19.40
VMC 160715C00105000 C 07/15/16 105.0 12.50 15.00
VMC 160715C00110000 C 07/15/16 110.0 7.70 9.70
VMC 160715C00115000 C 07/15/16 115.0 4.50 5.10
VMC 160715C00120000 C 07/15/16 120.0 1.35 1.75
VMC 160715C00125000 C 07/15/16 125.0 0.15 0.50
VMC 160715C00130000 C 07/15/16 130.0 0.00 0.50
VMC 160715C00135000 C 07/15/16 135.0 0.00 0.25
VMC 160715C00140000 C 07/15/16 140.0 0.00 0.15
VMC 160715C00145000 C 07/15/16 145.0 0.00 0.10
VMC 160715C00150000 C 07/15/16 150.0 0.00 0.10
VMC 160715C00155000 C 07/15/16 155.0 0.00 0.10
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 0.10
VMC 160715P00075000 P 07/15/16 75.0 0.00 0.05
VMC 160715P00080000 P 07/15/16 80.0 0.00 0.10
VMC 160715P00085000 P 07/15/16 85.0 0.00 0.10
VMC 160715P00090000 P 07/15/16 90.0 0.00 0.20
VMC 160715P00095000 P 07/15/16 95.0 0.00 0.45
VMC 160715P00100000 P 07/15/16 100.0 0.00 0.50
VMC 160715P00105000 P 07/15/16 105.0 0.00 0.45
VMC 160715P00110000 P 07/15/16 110.0 0.25 0.65
VMC 160715P00115000 P 07/15/16 115.0 0.85 1.20
VMC 160715P00120000 P 07/15/16 120.0 2.75 3.20
VMC 160715P00125000 P 07/15/16 125.0 5.90 8.90
VMC 160715P00130000 P 07/15/16 130.0 10.80 12.70
VMC 160715P00135000 P 07/15/16 135.0 15.40 17.30
VMC 160715P00140000 P 07/15/16 140.0 20.70 22.60
VMC 160715P00145000 P 07/15/16 145.0 25.50 27.70
VMC 160715P00150000 P 07/15/16 150.0 30.50 32.60
VMC 160715P00155000 P 07/15/16 155.0 35.50 37.70
VMC 160715P00160000 P 07/15/16 160.0 40.70 42.30
VMC 160715P00165000 P 07/15/16 165.0 45.70 47.30
VMC 160715P00170000 P 07/15/16 170.0 50.70 52.30
VMC 160819C00045000 C 08/19/16 45.0 72.80 74.40
VMC 160819C00047500 C 08/19/16 47.5 70.30 71.90
VMC 160819C00050000 C 08/19/16 50.0 67.80 69.40
VMC 160819C00055000 C 08/19/16 55.0 62.80 64.40
VMC 160819C00060000 C 08/19/16 60.0 57.80 59.40
VMC 160819C00065000 C 08/19/16 65.0 52.80 54.40
VMC 160819C00070000 C 08/19/16 70.0 47.80 49.40
VMC 160819C00075000 C 08/19/16 75.0 42.80 44.40
VMC 160819C00077500 C 08/19/16 77.5 40.40 42.00
VMC 160819C00080000 C 08/19/16 80.0 37.90 39.50
VMC 160819C00082500 C 08/19/16 82.5 35.40 37.00
VMC 160819C00085000 C 08/19/16 85.0 32.90 34.70
VMC 160819C00087500 C 08/19/16 87.5 30.50 32.00
VMC 160819C00090000 C 08/19/16 90.0 27.70 29.60
VMC 160819C00092500 C 08/19/16 92.5 25.60 27.10
VMC 160819C00095000 C 08/19/16 95.0 23.10 24.80
VMC 160819C00097500 C 08/19/16 97.5 20.30 22.20
VMC 160819C00100000 C 08/19/16 100.0 18.00 19.80
VMC 160819C00105000 C 08/19/16 105.0 13.80 14.90
VMC 160819C00110000 C 08/19/16 110.0 9.70 11.00
VMC 160819C00115000 C 08/19/16 115.0 6.50 7.10
VMC 160819C00120000 C 08/19/16 120.0 3.70 4.20
VMC 160819C00125000 C 08/19/16 125.0 1.75 2.25
VMC 160819C00130000 C 08/19/16 130.0 0.60 1.10
VMC 160819C00135000 C 08/19/16 135.0 0.10 0.60
VMC 160819C00140000 C 08/19/16 140.0 0.00 0.50
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 0.10
VMC 160819P00065000 P 08/19/16 65.0 0.00 0.15
VMC 160819P00070000 P 08/19/16 70.0 0.00 0.20
VMC 160819P00075000 P 08/19/16 75.0 0.00 0.40
VMC 160819P00077500 P 08/19/16 77.5 0.00 0.50
VMC 160819P00080000 P 08/19/16 80.0 0.00 0.50
VMC 160819P00082500 P 08/19/16 82.5 0.00 0.50
VMC 160819P00085000 P 08/19/16 85.0 0.00 0.50
VMC 160819P00087500 P 08/19/16 87.5 0.00 0.50
VMC 160819P00090000 P 08/19/16 90.0 0.05 0.50
VMC 160819P00092500 P 08/19/16 92.5 0.15 0.65
VMC 160819P00095000 P 08/19/16 95.0 0.25 0.70
VMC 160819P00097500 P 08/19/16 97.5 0.30 0.80
VMC 160819P00100000 P 08/19/16 100.0 0.40 1.15
VMC 160819P00105000 P 08/19/16 105.0 0.90 1.75
VMC 160819P00110000 P 08/19/16 110.0 1.65 2.25
VMC 160819P00115000 P 08/19/16 115.0 3.00 3.70
VMC 160819P00120000 P 08/19/16 120.0 5.00 5.80
VMC 160819P00125000 P 08/19/16 125.0 7.90 10.60
VMC 160819P00130000 P 08/19/16 130.0 11.70 13.20
VMC 160819P00135000 P 08/19/16 135.0 15.80 18.00
VMC 160819P00140000 P 08/19/16 140.0 20.80 22.40
VMC 161118C00055000 C 11/18/16 55.0 62.30 64.70
VMC 161118C00060000 C 11/18/16 60.0 57.40 59.50
VMC 161118C00065000 C 11/18/16 65.0 52.40 54.50
VMC 161118C00070000 C 11/18/16 70.0 47.50 49.90
VMC 161118C00075000 C 11/18/16 75.0 42.60 44.70
VMC 161118C00080000 C 11/18/16 80.0 37.70 39.80
VMC 161118C00085000 C 11/18/16 85.0 32.90 35.10
VMC 161118C00090000 C 11/18/16 90.0 28.30 30.30
VMC 161118C00095000 C 11/18/16 95.0 23.60 25.60
VMC 161118C00097500 C 11/18/16 97.5 21.40 24.30
VMC 161118C00100000 C 11/18/16 100.0 18.90 21.30
VMC 161118C00105000 C 11/18/16 105.0 15.10 17.30
VMC 161118C00110000 C 11/18/16 110.0 12.50 13.60
VMC 161118C00115000 C 11/18/16 115.0 9.20 10.00
VMC 161118C00120000 C 11/18/16 120.0 6.40 7.30
VMC 161118C00125000 C 11/18/16 125.0 4.20 5.20
VMC 161118C00130000 C 11/18/16 130.0 2.60 3.40
VMC 161118C00135000 C 11/18/16 135.0 1.55 2.25
VMC 161118C00140000 C 11/18/16 140.0 0.55 1.50
VMC 161118C00145000 C 11/18/16 145.0 0.20 1.05
VMC 161118C00150000 C 11/18/16 150.0 0.15 0.75
VMC 161118C00155000 C 11/18/16 155.0 0.05 0.50
VMC 161118P00055000 P 11/18/16 55.0 0.00 0.45
VMC 161118P00060000 P 11/18/16 60.0 0.05 0.50
VMC 161118P00065000 P 11/18/16 65.0 0.00 0.50
VMC 161118P00070000 P 11/18/16 70.0 0.05 0.55
VMC 161118P00075000 P 11/18/16 75.0 0.15 0.65
VMC 161118P00080000 P 11/18/16 80.0 0.35 0.80
VMC 161118P00085000 P 11/18/16 85.0 0.35 1.15
VMC 161118P00090000 P 11/18/16 90.0 0.70 1.50
VMC 161118P00095000 P 11/18/16 95.0 1.00 2.00
VMC 161118P00097500 P 11/18/16 97.5 1.60 2.35
VMC 161118P00100000 P 11/18/16 100.0 1.95 2.80
VMC 161118P00105000 P 11/18/16 105.0 2.90 3.50
VMC 161118P00110000 P 11/18/16 110.0 4.20 4.90
VMC 161118P00115000 P 11/18/16 115.0 5.80 6.70
VMC 161118P00120000 P 11/18/16 120.0 8.20 9.10
VMC 161118P00125000 P 11/18/16 125.0 10.90 11.90
VMC 161118P00130000 P 11/18/16 130.0 14.10 16.80
VMC 161118P00135000 P 11/18/16 135.0 17.70 19.70
VMC 161118P00140000 P 11/18/16 140.0 22.20 23.90
VMC 161118P00145000 P 11/18/16 145.0 26.50 28.40
VMC 161118P00150000 P 11/18/16 150.0 31.00 33.10
VMC 161118P00155000 P 11/18/16 155.0 36.00 38.20
VMC 170120C00030000 C 01/20/17 30.0 86.80 89.90
VMC 170120C00032500 C 01/20/17 32.5 84.60 87.10
VMC 170120C00035000 C 01/20/17 35.0 82.10 84.60
VMC 170120C00037500 C 01/20/17 37.5 79.60 82.10
VMC 170120C00040000 C 01/20/17 40.0 77.10 79.60
VMC 170120C00042500 C 01/20/17 42.5 74.60 77.10
VMC 170120C00045000 C 01/20/17 45.0 72.10 74.60
VMC 170120C00047500 C 01/20/17 47.5 69.60 72.10
VMC 170120C00050000 C 01/20/17 50.0 67.10 69.50
VMC 170120C00052500 C 01/20/17 52.5 64.60 67.10
VMC 170120C00055000 C 01/20/17 55.0 62.10 64.60
VMC 170120C00057500 C 01/20/17 57.5 59.60 62.20
VMC 170120C00060000 C 01/20/17 60.0 57.20 59.50
VMC 170120C00062500 C 01/20/17 62.5 54.70 57.30
VMC 170120C00065000 C 01/20/17 65.0 52.30 54.60
VMC 170120C00067500 C 01/20/17 67.5 49.80 52.30
VMC 170120C00070000 C 01/20/17 70.0 47.40 49.80
VMC 170120C00072500 C 01/20/17 72.5 44.70 47.40
VMC 170120C00075000 C 01/20/17 75.0 42.50 45.20
VMC 170120C00077500 C 01/20/17 77.5 40.20 42.60
VMC 170120C00080000 C 01/20/17 80.0 37.70 40.20
VMC 170120C00082500 C 01/20/17 82.5 35.40 37.60
VMC 170120C00085000 C 01/20/17 85.0 33.00 35.50
VMC 170120C00087500 C 01/20/17 87.5 30.70 33.00
VMC 170120C00090000 C 01/20/17 90.0 28.40 30.70
VMC 170120C00092500 C 01/20/17 92.5 26.10 28.90
VMC 170120C00095000 C 01/20/17 95.0 23.90 26.70
VMC 170120C00097500 C 01/20/17 97.5 21.80 24.80
VMC 170120C00100000 C 01/20/17 100.0 19.70 22.50
VMC 170120C00105000 C 01/20/17 105.0 16.90 18.50
VMC 170120C00110000 C 01/20/17 110.0 13.50 15.30
VMC 170120C00115000 C 01/20/17 115.0 10.60 11.60
VMC 170120C00120000 C 01/20/17 120.0 7.80 8.80
VMC 170120C00125000 C 01/20/17 125.0 5.60 6.60
VMC 170120C00130000 C 01/20/17 130.0 4.20 4.70
VMC 170120C00135000 C 01/20/17 135.0 2.40 3.30
VMC 170120C00140000 C 01/20/17 140.0 1.55 2.45
VMC 170120C00145000 C 01/20/17 145.0 0.85 1.85
VMC 170120C00150000 C 01/20/17 150.0 0.40 1.25
VMC 170120C00155000 C 01/20/17 155.0 0.10 0.90
VMC 170120P00030000 P 01/20/17 30.0 0.00 0.10
VMC 170120P00032500 P 01/20/17 32.5 0.00 0.10
VMC 170120P00035000 P 01/20/17 35.0 0.00 0.10
VMC 170120P00037500 P 01/20/17 37.5 0.00 0.15
VMC 170120P00040000 P 01/20/17 40.0 0.00 0.20
VMC 170120P00042500 P 01/20/17 42.5 0.00 0.25
VMC 170120P00045000 P 01/20/17 45.0 0.00 0.35
VMC 170120P00047500 P 01/20/17 47.5 0.00 0.45
VMC 170120P00050000 P 01/20/17 50.0 0.00 0.60
VMC 170120P00052500 P 01/20/17 52.5 0.00 0.60
VMC 170120P00055000 P 01/20/17 55.0 0.00 0.85
VMC 170120P00057500 P 01/20/17 57.5 0.00 0.50
VMC 170120P00060000 P 01/20/17 60.0 0.00 0.80
VMC 170120P00062500 P 01/20/17 62.5 0.10 0.55
VMC 170120P00065000 P 01/20/17 65.0 0.10 1.25
VMC 170120P00067500 P 01/20/17 67.5 0.20 1.30
VMC 170120P00070000 P 01/20/17 70.0 0.30 0.75
VMC 170120P00072500 P 01/20/17 72.5 0.35 0.85
VMC 170120P00075000 P 01/20/17 75.0 0.45 0.95
VMC 170120P00077500 P 01/20/17 77.5 0.55 1.10
VMC 170120P00080000 P 01/20/17 80.0 0.45 1.25
VMC 170120P00082500 P 01/20/17 82.5 0.60 1.45
VMC 170120P00085000 P 01/20/17 85.0 0.85 1.65
VMC 170120P00087500 P 01/20/17 87.5 1.20 1.90
VMC 170120P00090000 P 01/20/17 90.0 1.40 2.20
VMC 170120P00092500 P 01/20/17 92.5 1.30 2.55
VMC 170120P00095000 P 01/20/17 95.0 1.70 2.95
VMC 170120P00097500 P 01/20/17 97.5 2.45 3.50
VMC 170120P00100000 P 01/20/17 100.0 2.90 3.50
VMC 170120P00105000 P 01/20/17 105.0 4.00 4.70
VMC 170120P00110000 P 01/20/17 110.0 5.50 6.20
VMC 170120P00115000 P 01/20/17 115.0 7.40 8.00
VMC 170120P00120000 P 01/20/17 120.0 9.50 10.20
VMC 170120P00125000 P 01/20/17 125.0 12.40 13.00
VMC 170120P00130000 P 01/20/17 130.0 15.60 17.70
VMC 170120P00135000 P 01/20/17 135.0 19.00 21.20
VMC 170120P00140000 P 01/20/17 140.0 22.90 25.30
VMC 170120P00145000 P 01/20/17 145.0 27.20 29.60
VMC 170120P00150000 P 01/20/17 150.0 31.30 33.80
VMC 170120P00155000 P 01/20/17 155.0 36.20 38.80
VMC 170217C00060000 C 02/17/17 60.0 57.10 60.00
VMC 170217C00065000 C 02/17/17 65.0 52.20 54.90
VMC 170217C00070000 C 02/17/17 70.0 47.40 50.10
VMC 170217C00075000 C 02/17/17 75.0 42.60 45.20
VMC 170217C00080000 C 02/17/17 80.0 37.90 40.60
VMC 170217C00085000 C 02/17/17 85.0 33.10 35.60
VMC 170217C00090000 C 02/17/17 90.0 28.70 31.10
VMC 170217C00095000 C 02/17/17 95.0 24.50 27.10
VMC 170217C00100000 C 02/17/17 100.0 20.50 23.00
VMC 170217C00105000 C 02/17/17 105.0 17.70 19.00
VMC 170217C00110000 C 02/17/17 110.0 14.20 15.50
VMC 170217C00115000 C 02/17/17 115.0 11.40 12.70
VMC 170217C00120000 C 02/17/17 120.0 9.30 9.70
VMC 170217C00125000 C 02/17/17 125.0 6.40 7.40
VMC 170217C00130000 C 02/17/17 130.0 4.40 5.70
VMC 170217C00135000 C 02/17/17 135.0 3.10 4.30
VMC 170217C00140000 C 02/17/17 140.0 2.20 3.10
VMC 170217C00145000 C 02/17/17 145.0 1.40 2.30
VMC 170217C00150000 C 02/17/17 150.0 0.80 1.75
VMC 170217C00155000 C 02/17/17 155.0 0.55 1.20
VMC 170217C00160000 C 02/17/17 160.0 0.25 0.95
VMC 170217C00165000 C 02/17/17 165.0 0.20 0.75
VMC 170217C00170000 C 02/17/17 170.0 0.05 0.60
VMC 170217P00060000 P 02/17/17 60.0 0.05 0.55
VMC 170217P00065000 P 02/17/17 65.0 0.20 0.70
VMC 170217P00070000 P 02/17/17 70.0 0.40 0.90
VMC 170217P00075000 P 02/17/17 75.0 0.65 1.80
VMC 170217P00080000 P 02/17/17 80.0 0.90 1.80
VMC 170217P00085000 P 02/17/17 85.0 1.30 2.05
VMC 170217P00090000 P 02/17/17 90.0 1.85 2.75
VMC 170217P00095000 P 02/17/17 95.0 2.55 3.60
VMC 170217P00100000 P 02/17/17 100.0 3.50 4.20
VMC 170217P00105000 P 02/17/17 105.0 4.70 5.80
VMC 170217P00110000 P 02/17/17 110.0 6.30 7.80
VMC 170217P00115000 P 02/17/17 115.0 8.20 9.30
VMC 170217P00120000 P 02/17/17 120.0 10.50 11.60
VMC 170217P00125000 P 02/17/17 125.0 13.10 13.80
VMC 170217P00130000 P 02/17/17 130.0 16.20 17.30
VMC 170217P00135000 P 02/17/17 135.0 19.50 21.50
VMC 170217P00140000 P 02/17/17 140.0 23.60 25.90
VMC 170217P00145000 P 02/17/17 145.0 27.80 30.40
VMC 170217P00150000 P 02/17/17 150.0 32.20 34.70
VMC 170217P00155000 P 02/17/17 155.0 36.20 38.90
VMC 170217P00160000 P 02/17/17 160.0 41.10 43.60
VMC 170217P00165000 P 02/17/17 165.0 45.60 48.40
VMC 170217P00170000 P 02/17/17 170.0 50.60 53.30

OPRA data is delayed 15 minutes.