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 (2014-06-27)Premium Content

Vulcan Materials (VMC)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 140920C00040000 C 09/20/14 40.0 22.00 23.50
VMC 140920C00042500 C 09/20/14 42.5 18.90 21.10
VMC 140920C00045000 C 09/20/14 45.0 16.70 19.20
VMC 140920C00047500 C 09/20/14 47.5 14.30 16.80
VMC 140920C00050000 C 09/20/14 50.0 12.30 13.40
VMC 140920C00052500 C 09/20/14 52.5 9.80 11.10
VMC 140920C00055000 C 09/20/14 55.0 7.30 8.60
VMC 140920C00057500 C 09/20/14 57.5 5.10 6.20
VMC 140920C00060000 C 09/20/14 60.0 3.10 4.00
VMC 140920C00062500 C 09/20/14 62.5 1.65 1.85
VMC 140920C00065000 C 09/20/14 65.0 0.65 0.90
VMC 140920C00067500 C 09/20/14 67.5 0.20 0.45
VMC 140920C00070000 C 09/20/14 70.0 0.05 0.25
VMC 140920C00072500 C 09/20/14 72.5 0.00 0.20
VMC 140920C00075000 C 09/20/14 75.0 0.00 0.15
VMC 140920C00080000 C 09/20/14 80.0 0.00 0.10
VMC 140920C00085000 C 09/20/14 85.0 0.00 0.10
VMC 140920C00090000 C 09/20/14 90.0 0.00 0.05
VMC 140920P00040000 P 09/20/14 40.0 0.00 0.10
VMC 140920P00042500 P 09/20/14 42.5 0.00 0.10
VMC 140920P00045000 P 09/20/14 45.0 0.00 0.10
VMC 140920P00047500 P 09/20/14 47.5 0.00 0.10
VMC 140920P00050000 P 09/20/14 50.0 0.00 0.15
VMC 140920P00052500 P 09/20/14 52.5 0.00 0.25
VMC 140920P00055000 P 09/20/14 55.0 0.05 0.25
VMC 140920P00057500 P 09/20/14 57.5 0.25 0.40
VMC 140920P00060000 P 09/20/14 60.0 0.60 0.85
VMC 140920P00062500 P 09/20/14 62.5 1.40 1.70
VMC 140920P00065000 P 09/20/14 65.0 2.95 3.30
VMC 140920P00067500 P 09/20/14 67.5 4.50 5.30
VMC 140920P00070000 P 09/20/14 70.0 6.80 7.80
VMC 140920P00072500 P 09/20/14 72.5 9.10 10.50
VMC 140920P00075000 P 09/20/14 75.0 11.60 12.80
VMC 140920P00080000 P 09/20/14 80.0 16.60 17.80
VMC 140920P00085000 P 09/20/14 85.0 21.50 22.80
VMC 140920P00090000 P 09/20/14 90.0 26.50 28.40
VMC 141018C00042500 C 10/18/14 42.5 19.80 21.10
VMC 141018C00045000 C 10/18/14 45.0 17.40 18.60
VMC 141018C00047500 C 10/18/14 47.5 14.90 16.30
VMC 141018C00050000 C 10/18/14 50.0 12.40 13.80
VMC 141018C00052500 C 10/18/14 52.5 10.00 11.40
VMC 141018C00055000 C 10/18/14 55.0 7.60 8.90
VMC 141018C00057500 C 10/18/14 57.5 5.50 6.60
VMC 141018C00060000 C 10/18/14 60.0 3.90 4.70
VMC 141018C00062500 C 10/18/14 62.5 2.45 2.70
VMC 141018C00065000 C 10/18/14 65.0 1.40 1.70
VMC 141018C00067500 C 10/18/14 67.5 0.80 1.00
VMC 141018C00070000 C 10/18/14 70.0 0.40 0.60
VMC 141018C00075000 C 10/18/14 75.0 0.05 0.25
VMC 141018C00080000 C 10/18/14 80.0 0.00 0.20
VMC 141018P00042500 P 10/18/14 42.5 0.00 0.15
VMC 141018P00045000 P 10/18/14 45.0 0.00 0.20
VMC 141018P00047500 P 10/18/14 47.5 0.00 0.25
VMC 141018P00050000 P 10/18/14 50.0 0.05 0.25
VMC 141018P00052500 P 10/18/14 52.5 0.15 0.35
VMC 141018P00055000 P 10/18/14 55.0 0.30 0.55
VMC 141018P00057500 P 10/18/14 57.5 0.60 0.85
VMC 141018P00060000 P 10/18/14 60.0 1.10 1.50
VMC 141018P00062500 P 10/18/14 62.5 2.05 2.45
VMC 141018P00065000 P 10/18/14 65.0 3.50 4.00
VMC 141018P00067500 P 10/18/14 67.5 5.00 6.00
VMC 141018P00070000 P 10/18/14 70.0 7.10 8.00
VMC 141018P00075000 P 10/18/14 75.0 11.70 12.90
VMC 141018P00080000 P 10/18/14 80.0 16.60 17.80
VMC 141122C00035000 C 11/22/14 35.0 27.20 28.70
VMC 141122C00037500 C 11/22/14 37.5 24.80 26.60
VMC 141122C00040000 C 11/22/14 40.0 21.90 24.60
VMC 141122C00042500 C 11/22/14 42.5 19.80 21.80
VMC 141122C00045000 C 11/22/14 45.0 16.80 20.20
VMC 141122C00047500 C 11/22/14 47.5 15.00 17.10
VMC 141122C00050000 C 11/22/14 50.0 12.60 14.60
VMC 141122C00052500 C 11/22/14 52.5 10.30 11.60
VMC 141122C00055000 C 11/22/14 55.0 8.30 9.50
VMC 141122C00057500 C 11/22/14 57.5 6.50 7.50
VMC 141122C00060000 C 11/22/14 60.0 4.80 5.40
VMC 141122C00062500 C 11/22/14 62.5 3.40 3.90
VMC 141122C00065000 C 11/22/14 65.0 2.35 2.60
VMC 141122C00067500 C 11/22/14 67.5 1.40 2.00
VMC 141122C00070000 C 11/22/14 70.0 0.95 1.20
VMC 141122C00072500 C 11/22/14 72.5 0.50 0.85
VMC 141122C00075000 C 11/22/14 75.0 0.25 0.60
VMC 141122C00080000 C 11/22/14 80.0 0.05 0.30
VMC 141122C00085000 C 11/22/14 85.0 0.00 0.25
VMC 141122C00090000 C 11/22/14 90.0 0.00 0.20
VMC 141122C00095000 C 11/22/14 95.0 0.00 0.15
VMC 141122C00100000 C 11/22/14 100.0 0.00 0.10
VMC 141122P00035000 P 11/22/14 35.0 0.00 0.10
VMC 141122P00037500 P 11/22/14 37.5 0.00 0.15
VMC 141122P00040000 P 11/22/14 40.0 0.00 0.20
VMC 141122P00042500 P 11/22/14 42.5 0.00 0.25
VMC 141122P00045000 P 11/22/14 45.0 0.05 0.25
VMC 141122P00047500 P 11/22/14 47.5 0.15 0.30
VMC 141122P00050000 P 11/22/14 50.0 0.25 0.45
VMC 141122P00052500 P 11/22/14 52.5 0.45 0.75
VMC 141122P00055000 P 11/22/14 55.0 0.80 1.10
VMC 141122P00057500 P 11/22/14 57.5 1.35 1.65
VMC 141122P00060000 P 11/22/14 60.0 2.10 2.45
VMC 141122P00062500 P 11/22/14 62.5 3.00 3.60
VMC 141122P00065000 P 11/22/14 65.0 4.40 5.00
VMC 141122P00067500 P 11/22/14 67.5 6.10 6.70
VMC 141122P00070000 P 11/22/14 70.0 7.50 8.60
VMC 141122P00072500 P 11/22/14 72.5 9.70 10.80
VMC 141122P00075000 P 11/22/14 75.0 11.60 13.10
VMC 141122P00080000 P 11/22/14 80.0 16.20 18.00
VMC 141122P00085000 P 11/22/14 85.0 21.20 23.50
VMC 141122P00090000 P 11/22/14 90.0 26.20 28.60
VMC 141122P00095000 P 11/22/14 95.0 31.30 34.50
VMC 141122P00100000 P 11/22/14 100.0 36.10 38.50
VMC 150220C00032500 C 02/20/15 32.5 29.50 31.40
VMC 150220C00035000 C 02/20/15 35.0 27.20 29.90
VMC 150220C00037500 C 02/20/15 37.5 24.70 27.60
VMC 150220C00040000 C 02/20/15 40.0 21.60 25.20
VMC 150220C00042500 C 02/20/15 42.5 19.70 22.90
VMC 150220C00045000 C 02/20/15 45.0 17.20 19.60
VMC 150220C00047500 C 02/20/15 47.5 15.40 17.60
VMC 150220C00050000 C 02/20/15 50.0 13.20 14.80
VMC 150220C00052500 C 02/20/15 52.5 11.20 12.70
VMC 150220C00055000 C 02/20/15 55.0 9.30 10.60
VMC 150220C00057500 C 02/20/15 57.5 7.60 8.90
VMC 150220C00060000 C 02/20/15 60.0 6.00 6.70
VMC 150220C00062500 C 02/20/15 62.5 4.70 5.40
VMC 150220C00065000 C 02/20/15 65.0 3.60 4.20
VMC 150220C00067500 C 02/20/15 67.5 2.80 3.30
VMC 150220C00070000 C 02/20/15 70.0 2.25 2.40
VMC 150220C00072500 C 02/20/15 72.5 1.50 1.95
VMC 150220C00075000 C 02/20/15 75.0 1.05 1.45
VMC 150220C00080000 C 02/20/15 80.0 0.15 0.85
VMC 150220C00085000 C 02/20/15 85.0 0.15 0.75
VMC 150220C00090000 C 02/20/15 90.0 0.00 0.65
VMC 150220P00032500 P 02/20/15 32.5 0.00 0.25
VMC 150220P00035000 P 02/20/15 35.0 0.00 0.25
VMC 150220P00037500 P 02/20/15 37.5 0.05 0.30
VMC 150220P00040000 P 02/20/15 40.0 0.10 0.35
VMC 150220P00042500 P 02/20/15 42.5 0.25 0.45
VMC 150220P00045000 P 02/20/15 45.0 0.40 0.60
VMC 150220P00047500 P 02/20/15 47.5 0.65 0.90
VMC 150220P00050000 P 02/20/15 50.0 0.50 1.25
VMC 150220P00052500 P 02/20/15 52.5 1.15 1.65
VMC 150220P00055000 P 02/20/15 55.0 1.80 2.35
VMC 150220P00057500 P 02/20/15 57.5 2.55 3.00
VMC 150220P00060000 P 02/20/15 60.0 3.30 4.00
VMC 150220P00062500 P 02/20/15 62.5 4.50 5.10
VMC 150220P00065000 P 02/20/15 65.0 5.70 6.30
VMC 150220P00067500 P 02/20/15 67.5 7.20 8.10
VMC 150220P00070000 P 02/20/15 70.0 8.90 9.90
VMC 150220P00072500 P 02/20/15 72.5 10.40 11.80
VMC 150220P00075000 P 02/20/15 75.0 12.70 14.00
VMC 150220P00080000 P 02/20/15 80.0 16.90 18.40
VMC 150220P00085000 P 02/20/15 85.0 20.40 23.30
VMC 150220P00090000 P 02/20/15 90.0 26.30 28.30

OPRA data is delayed 15 minutes.