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 (2014-12-26)Premium Content

Vulcan Materials (VMC)
As of Jan 30 2015 12:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 150220C00032500 C 02/20/15 32.5 36.90 38.90
VMC 150220C00035000 C 02/20/15 35.0 33.80 36.90
VMC 150220C00037500 C 02/20/15 37.5 31.20 34.40
VMC 150220C00040000 C 02/20/15 40.0 28.40 32.10
VMC 150220C00042500 C 02/20/15 42.5 26.60 29.00
VMC 150220C00045000 C 02/20/15 45.0 24.10 26.50
VMC 150220C00047500 C 02/20/15 47.5 22.20 23.70
VMC 150220C00050000 C 02/20/15 50.0 19.60 21.60
VMC 150220C00052500 C 02/20/15 52.5 16.90 18.90
VMC 150220C00055000 C 02/20/15 55.0 14.60 16.60
VMC 150220C00057500 C 02/20/15 57.5 12.20 13.60
VMC 150220C00060000 C 02/20/15 60.0 9.80 11.20
VMC 150220C00062500 C 02/20/15 62.5 6.60 8.80
VMC 150220C00065000 C 02/20/15 65.0 5.20 6.60
VMC 150220C00067500 C 02/20/15 67.5 3.90 4.50
VMC 150220C00070000 C 02/20/15 70.0 2.20 2.70
VMC 150220C00072500 C 02/20/15 72.5 1.05 1.60
VMC 150220C00075000 C 02/20/15 75.0 0.40 0.75
VMC 150220C00077500 C 02/20/15 77.5 0.10 0.50
VMC 150220C00080000 C 02/20/15 80.0 0.00 0.25
VMC 150220C00085000 C 02/20/15 85.0 0.00 0.25
VMC 150220C00090000 C 02/20/15 90.0 0.00 0.10
VMC 150220P00032500 P 02/20/15 32.5 0.00 0.05
VMC 150220P00035000 P 02/20/15 35.0 0.00 0.05
VMC 150220P00037500 P 02/20/15 37.5 0.00 0.05
VMC 150220P00040000 P 02/20/15 40.0 0.00 0.05
VMC 150220P00042500 P 02/20/15 42.5 0.00 0.05
VMC 150220P00045000 P 02/20/15 45.0 0.00 0.05
VMC 150220P00047500 P 02/20/15 47.5 0.00 0.05
VMC 150220P00050000 P 02/20/15 50.0 0.00 0.05
VMC 150220P00052500 P 02/20/15 52.5 0.00 0.10
VMC 150220P00055000 P 02/20/15 55.0 0.00 0.30
VMC 150220P00057500 P 02/20/15 57.5 0.00 0.25
VMC 150220P00060000 P 02/20/15 60.0 0.05 0.25
VMC 150220P00062500 P 02/20/15 62.5 0.20 0.45
VMC 150220P00065000 P 02/20/15 65.0 0.45 0.70
VMC 150220P00067500 P 02/20/15 67.5 0.95 1.30
VMC 150220P00070000 P 02/20/15 70.0 1.80 2.30
VMC 150220P00072500 P 02/20/15 72.5 3.10 3.80
VMC 150220P00075000 P 02/20/15 75.0 4.70 5.90
VMC 150220P00077500 P 02/20/15 77.5 6.70 8.40
VMC 150220P00080000 P 02/20/15 80.0 9.10 10.50
VMC 150220P00085000 P 02/20/15 85.0 13.90 15.40
VMC 150220P00090000 P 02/20/15 90.0 18.70 21.80
VMC 150320C00047500 C 03/20/15 47.5 22.20 23.60
VMC 150320C00050000 C 03/20/15 50.0 19.40 21.10
VMC 150320C00055000 C 03/20/15 55.0 14.80 16.30
VMC 150320C00057500 C 03/20/15 57.5 12.40 13.90
VMC 150320C00060000 C 03/20/15 60.0 10.20 11.60
VMC 150320C00062500 C 03/20/15 62.5 8.00 9.20
VMC 150320C00065000 C 03/20/15 65.0 6.00 7.00
VMC 150320C00067500 C 03/20/15 67.5 4.40 5.00
VMC 150320C00070000 C 03/20/15 70.0 2.85 3.40
VMC 150320C00072500 C 03/20/15 72.5 1.65 2.30
VMC 150320C00075000 C 03/20/15 75.0 0.95 1.45
VMC 150320C00080000 C 03/20/15 80.0 0.20 0.50
VMC 150320C00085000 C 03/20/15 85.0 0.00 0.25
VMC 150320C00090000 C 03/20/15 90.0 0.00 0.25
VMC 150320C00095000 C 03/20/15 95.0 0.00 0.20
VMC 150320P00047500 P 03/20/15 47.5 0.00 0.25
VMC 150320P00050000 P 03/20/15 50.0 0.00 0.25
VMC 150320P00055000 P 03/20/15 55.0 0.05 0.25
VMC 150320P00057500 P 03/20/15 57.5 0.15 0.40
VMC 150320P00060000 P 03/20/15 60.0 0.30 0.65
VMC 150320P00062500 P 03/20/15 62.5 0.60 0.90
VMC 150320P00065000 P 03/20/15 65.0 1.00 1.35
VMC 150320P00067500 P 03/20/15 67.5 1.65 2.05
VMC 150320P00070000 P 03/20/15 70.0 2.55 3.20
VMC 150320P00072500 P 03/20/15 72.5 3.80 4.60
VMC 150320P00075000 P 03/20/15 75.0 5.40 6.40
VMC 150320P00080000 P 03/20/15 80.0 9.30 10.70
VMC 150320P00085000 P 03/20/15 85.0 13.70 15.50
VMC 150320P00090000 P 03/20/15 90.0 18.70 20.70
VMC 150320P00095000 P 03/20/15 95.0 23.60 25.40
VMC 150515C00032500 C 05/15/15 32.5 36.80 39.10
VMC 150515C00035000 C 05/15/15 35.0 34.20 36.90
VMC 150515C00037500 C 05/15/15 37.5 31.70 34.80
VMC 150515C00040000 C 05/15/15 40.0 28.30 32.30
VMC 150515C00042500 C 05/15/15 42.5 26.90 28.70
VMC 150515C00045000 C 05/15/15 45.0 24.50 26.60
VMC 150515C00047500 C 05/15/15 47.5 21.70 24.50
VMC 150515C00050000 C 05/15/15 50.0 19.30 21.40
VMC 150515C00052500 C 05/15/15 52.5 17.40 19.20
VMC 150515C00055000 C 05/15/15 55.0 15.10 16.80
VMC 150515C00057500 C 05/15/15 57.5 12.90 14.40
VMC 150515C00060000 C 05/15/15 60.0 10.70 12.30
VMC 150515C00062500 C 05/15/15 62.5 8.80 11.40
VMC 150515C00065000 C 05/15/15 65.0 7.20 8.20
VMC 150515C00067500 C 05/15/15 67.5 5.50 6.40
VMC 150515C00070000 C 05/15/15 70.0 4.00 5.00
VMC 150515C00072500 C 05/15/15 72.5 2.95 3.70
VMC 150515C00075000 C 05/15/15 75.0 2.10 2.80
VMC 150515C00077500 C 05/15/15 77.5 1.35 1.95
VMC 150515C00080000 C 05/15/15 80.0 0.90 1.35
VMC 150515C00085000 C 05/15/15 85.0 0.25 0.70
VMC 150515C00090000 C 05/15/15 90.0 0.10 0.20
VMC 150515P00032500 P 05/15/15 32.5 0.00 0.05
VMC 150515P00035000 P 05/15/15 35.0 0.00 0.10
VMC 150515P00037500 P 05/15/15 37.5 0.00 0.20
VMC 150515P00040000 P 05/15/15 40.0 0.00 0.30
VMC 150515P00042500 P 05/15/15 42.5 0.00 0.45
VMC 150515P00045000 P 05/15/15 45.0 0.00 0.40
VMC 150515P00047500 P 05/15/15 47.5 0.10 0.50
VMC 150515P00050000 P 05/15/15 50.0 0.15 0.50
VMC 150515P00052500 P 05/15/15 52.5 0.25 0.60
VMC 150515P00055000 P 05/15/15 55.0 0.35 0.75
VMC 150515P00057500 P 05/15/15 57.5 0.55 0.95
VMC 150515P00060000 P 05/15/15 60.0 0.95 3.00
VMC 150515P00062500 P 05/15/15 62.5 1.35 1.80
VMC 150515P00065000 P 05/15/15 65.0 1.90 2.45
VMC 150515P00067500 P 05/15/15 67.5 2.60 3.30
VMC 150515P00070000 P 05/15/15 70.0 3.70 4.40
VMC 150515P00072500 P 05/15/15 72.5 5.10 5.70
VMC 150515P00075000 P 05/15/15 75.0 6.60 7.50
VMC 150515P00077500 P 05/15/15 77.5 8.30 9.30
VMC 150515P00080000 P 05/15/15 80.0 10.10 11.40
VMC 150515P00085000 P 05/15/15 85.0 14.30 15.80
VMC 150515P00090000 P 05/15/15 90.0 18.40 21.20
VMC 150821C00045000 C 08/21/15 45.0 23.90 27.00
VMC 150821C00047500 C 08/21/15 47.5 21.30 24.60
VMC 150821C00050000 C 08/21/15 50.0 18.90 23.00
VMC 150821C00055000 C 08/21/15 55.0 15.60 17.90
VMC 150821C00057500 C 08/21/15 57.5 13.80 15.40
VMC 150821C00060000 C 08/21/15 60.0 11.80 13.40
VMC 150821C00062500 C 08/21/15 62.5 9.60 11.60
VMC 150821C00065000 C 08/21/15 65.0 7.90 10.20
VMC 150821C00067500 C 08/21/15 67.5 6.40 8.00
VMC 150821C00070000 C 08/21/15 70.0 5.60 6.60
VMC 150821C00072500 C 08/21/15 72.5 4.30 5.30
VMC 150821C00075000 C 08/21/15 75.0 3.50 4.30
VMC 150821C00080000 C 08/21/15 80.0 2.00 2.80
VMC 150821C00085000 C 08/21/15 85.0 1.10 1.80
VMC 150821P00045000 P 08/21/15 45.0 0.00 0.75
VMC 150821P00047500 P 08/21/15 47.5 0.10 0.90
VMC 150821P00050000 P 08/21/15 50.0 0.25 1.05
VMC 150821P00055000 P 08/21/15 55.0 0.15 1.55
VMC 150821P00057500 P 08/21/15 57.5 0.40 2.05
VMC 150821P00060000 P 08/21/15 60.0 1.50 2.30
VMC 150821P00062500 P 08/21/15 62.5 2.05 3.00
VMC 150821P00065000 P 08/21/15 65.0 3.00 3.80
VMC 150821P00067500 P 08/21/15 67.5 3.60 4.80
VMC 150821P00070000 P 08/21/15 70.0 5.10 6.00
VMC 150821P00072500 P 08/21/15 72.5 5.90 7.30
VMC 150821P00075000 P 08/21/15 75.0 7.80 8.80
VMC 150821P00080000 P 08/21/15 80.0 10.20 13.50
VMC 150821P00085000 P 08/21/15 85.0 14.90 16.70
VMC 160115C00030000 C 01/15/16 30.0 38.30 42.40
VMC 160115C00032500 C 01/15/16 32.5 35.80 39.80
VMC 160115C00035000 C 01/15/16 35.0 33.30 37.80
VMC 160115C00037500 C 01/15/16 37.5 30.90 35.40
VMC 160115C00040000 C 01/15/16 40.0 28.60 32.60
VMC 160115C00042500 C 01/15/16 42.5 26.30 31.00
VMC 160115C00045000 C 01/15/16 45.0 24.50 28.00
VMC 160115C00047500 C 01/15/16 47.5 22.20 25.80
VMC 160115C00050000 C 01/15/16 50.0 20.00 23.60
VMC 160115C00052500 C 01/15/16 52.5 17.30 21.40
VMC 160115C00055000 C 01/15/16 55.0 15.50 19.60
VMC 160115C00057500 C 01/15/16 57.5 13.50 17.80
VMC 160115C00060000 C 01/15/16 60.0 12.40 15.80
VMC 160115C00062500 C 01/15/16 62.5 10.70 14.10
VMC 160115C00065000 C 01/15/16 65.0 9.60 12.40
VMC 160115C00067500 C 01/15/16 67.5 7.40 11.30
VMC 160115C00070000 C 01/15/16 70.0 6.90 8.90
VMC 160115C00072500 C 01/15/16 72.5 5.90 7.70
VMC 160115C00075000 C 01/15/16 75.0 4.20 7.40
VMC 160115C00077500 C 01/15/16 77.5 4.00 5.70
VMC 160115C00080000 C 01/15/16 80.0 3.20 4.80
VMC 160115C00085000 C 01/15/16 85.0 1.60 3.90
VMC 160115C00090000 C 01/15/16 90.0 0.85 2.70
VMC 160115C00095000 C 01/15/16 95.0 0.45 1.90
VMC 160115C00100000 C 01/15/16 100.0 0.25 1.25
VMC 160115P00030000 P 01/15/16 30.0 0.00 0.65
VMC 160115P00032500 P 01/15/16 32.5 0.00 0.85
VMC 160115P00035000 P 01/15/16 35.0 0.00 0.75
VMC 160115P00037500 P 01/15/16 37.5 0.00 0.85
VMC 160115P00040000 P 01/15/16 40.0 0.05 0.95
VMC 160115P00042500 P 01/15/16 42.5 0.15 1.75
VMC 160115P00045000 P 01/15/16 45.0 0.30 1.30
VMC 160115P00047500 P 01/15/16 47.5 0.50 3.00
VMC 160115P00050000 P 01/15/16 50.0 0.80 1.80
VMC 160115P00052500 P 01/15/16 52.5 0.00 2.15
VMC 160115P00055000 P 01/15/16 55.0 0.00 2.60
VMC 160115P00057500 P 01/15/16 57.5 1.85 3.40
VMC 160115P00060000 P 01/15/16 60.0 1.10 4.10
VMC 160115P00062500 P 01/15/16 62.5 3.20 4.80
VMC 160115P00065000 P 01/15/16 65.0 4.00 7.10
VMC 160115P00067500 P 01/15/16 67.5 4.90 7.00
VMC 160115P00070000 P 01/15/16 70.0 5.90 8.70
VMC 160115P00072500 P 01/15/16 72.5 7.20 10.70
VMC 160115P00075000 P 01/15/16 75.0 8.50 11.20
VMC 160115P00077500 P 01/15/16 77.5 10.20 13.20
VMC 160115P00080000 P 01/15/16 80.0 11.50 14.80
VMC 160115P00085000 P 01/15/16 85.0 15.60 18.40
VMC 160115P00090000 P 01/15/16 90.0 19.30 22.50
VMC 160115P00095000 P 01/15/16 95.0 24.10 27.80
VMC 160115P00100000 P 01/15/16 100.0 28.50 32.40
VMC 170120C00030000 C 01/20/17 30.0 38.70 43.00
VMC 170120C00032500 C 01/20/17 32.5 36.50 40.60
VMC 170120C00035000 C 01/20/17 35.0 34.30 38.40
VMC 170120C00037500 C 01/20/17 37.5 32.10 36.20
VMC 170120C00040000 C 01/20/17 40.0 29.90 34.00
VMC 170120C00042500 C 01/20/17 42.5 27.70 32.00
VMC 170120C00045000 C 01/20/17 45.0 25.80 29.80
VMC 170120C00047500 C 01/20/17 47.5 23.80 27.80
VMC 170120C00050000 C 01/20/17 50.0 21.90 25.80
VMC 170120C00052500 C 01/20/17 52.5 20.10 24.10
VMC 170120C00055000 C 01/20/17 55.0 18.30 22.60
VMC 170120C00057500 C 01/20/17 57.5 16.70 21.00
VMC 170120C00060000 C 01/20/17 60.0 15.10 19.40
VMC 170120C00062500 C 01/20/17 62.5 13.90 17.10
VMC 170120C00065000 C 01/20/17 65.0 12.50 15.70
VMC 170120C00067500 C 01/20/17 67.5 11.20 14.40
VMC 170120C00070000 C 01/20/17 70.0 10.10 13.30
VMC 170120C00072500 C 01/20/17 72.5 9.40 11.40
VMC 170120C00075000 C 01/20/17 75.0 8.40 10.40
VMC 170120C00077500 C 01/20/17 77.5 7.40 9.40
VMC 170120C00080000 C 01/20/17 80.0 6.60 8.60
VMC 170120C00085000 C 01/20/17 85.0 5.10 7.10
VMC 170120C00090000 C 01/20/17 90.0 2.90 7.30
VMC 170120C00095000 C 01/20/17 95.0 3.10 4.70
VMC 170120C00100000 C 01/20/17 100.0 2.30 3.90
VMC 170120P00030000 P 01/20/17 30.0 0.10 1.60
VMC 170120P00032500 P 01/20/17 32.5 0.25 1.75
VMC 170120P00035000 P 01/20/17 35.0 0.45 1.95
VMC 170120P00037500 P 01/20/17 37.5 0.70 2.20
VMC 170120P00040000 P 01/20/17 40.0 0.75 1.95
VMC 170120P00042500 P 01/20/17 42.5 0.05 4.20
VMC 170120P00045000 P 01/20/17 45.0 1.20 2.95
VMC 170120P00047500 P 01/20/17 47.5 1.60 3.60
VMC 170120P00050000 P 01/20/17 50.0 1.65 4.60
VMC 170120P00052500 P 01/20/17 52.5 3.00 4.60
VMC 170120P00055000 P 01/20/17 55.0 3.70 5.30
VMC 170120P00057500 P 01/20/17 57.5 4.60 6.10
VMC 170120P00060000 P 01/20/17 60.0 5.40 6.80
VMC 170120P00062500 P 01/20/17 62.5 6.10 7.80
VMC 170120P00065000 P 01/20/17 65.0 7.20 9.20
VMC 170120P00067500 P 01/20/17 67.5 8.40 10.40
VMC 170120P00070000 P 01/20/17 70.0 9.60 11.60
VMC 170120P00072500 P 01/20/17 72.5 9.50 14.00
VMC 170120P00075000 P 01/20/17 75.0 11.80 15.00
VMC 170120P00077500 P 01/20/17 77.5 13.40 16.60
VMC 170120P00080000 P 01/20/17 80.0 15.00 18.20
VMC 170120P00085000 P 01/20/17 85.0 17.50 22.00
VMC 170120P00090000 P 01/20/17 90.0 21.60 25.50
VMC 170120P00095000 P 01/20/17 95.0 25.80 29.60
VMC 170120P00100000 P 01/20/17 100.0 30.10 33.80

OPRA data is delayed 15 minutes.