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 (2015-12-25)Premium Content

Vulcan Materials (VMC)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 160219C00045000 C 02/19/16 45.0 43.70 46.80
VMC 160219C00047500 C 02/19/16 47.5 41.20 44.70
VMC 160219C00050000 C 02/19/16 50.0 38.70 41.30
VMC 160219C00055000 C 02/19/16 55.0 33.70 37.00
VMC 160219C00060000 C 02/19/16 60.0 29.00 31.80
VMC 160219C00065000 C 02/19/16 65.0 23.70 27.40
VMC 160219C00070000 C 02/19/16 70.0 18.70 22.50
VMC 160219C00075000 C 02/19/16 75.0 14.50 16.40
VMC 160219C00077500 C 02/19/16 77.5 12.10 14.00
VMC 160219C00080000 C 02/19/16 80.0 8.90 12.00
VMC 160219C00082500 C 02/19/16 82.5 6.70 9.10
VMC 160219C00085000 C 02/19/16 85.0 5.00 7.30
VMC 160219C00087500 C 02/19/16 87.5 3.70 5.20
VMC 160219C00090000 C 02/19/16 90.0 2.00 3.20
VMC 160219C00092500 C 02/19/16 92.5 1.15 1.95
VMC 160219C00095000 C 02/19/16 95.0 0.50 1.45
VMC 160219C00097500 C 02/19/16 97.5 0.15 0.65
VMC 160219C00100000 C 02/19/16 100.0 0.00 0.60
VMC 160219C00105000 C 02/19/16 105.0 0.00 0.40
VMC 160219C00110000 C 02/19/16 110.0 0.00 0.25
VMC 160219C00115000 C 02/19/16 115.0 0.00 0.15
VMC 160219C00120000 C 02/19/16 120.0 0.00 0.10
VMC 160219C00125000 C 02/19/16 125.0 0.00 0.10
VMC 160219C00130000 C 02/19/16 130.0 0.00 0.10
VMC 160219C00135000 C 02/19/16 135.0 0.00 0.10
VMC 160219P00045000 P 02/19/16 45.0 0.00 0.10
VMC 160219P00047500 P 02/19/16 47.5 0.00 0.10
VMC 160219P00050000 P 02/19/16 50.0 0.00 0.10
VMC 160219P00055000 P 02/19/16 55.0 0.00 0.10
VMC 160219P00060000 P 02/19/16 60.0 0.00 0.10
VMC 160219P00065000 P 02/19/16 65.0 0.00 0.20
VMC 160219P00070000 P 02/19/16 70.0 0.00 0.50
VMC 160219P00075000 P 02/19/16 75.0 0.00 0.50
VMC 160219P00077500 P 02/19/16 77.5 0.00 0.50
VMC 160219P00080000 P 02/19/16 80.0 0.10 0.55
VMC 160219P00082500 P 02/19/16 82.5 0.20 0.80
VMC 160219P00085000 P 02/19/16 85.0 0.65 1.35
VMC 160219P00087500 P 02/19/16 87.5 1.15 2.30
VMC 160219P00090000 P 02/19/16 90.0 2.10 3.30
VMC 160219P00092500 P 02/19/16 92.5 3.50 4.30
VMC 160219P00095000 P 02/19/16 95.0 4.30 7.00
VMC 160219P00097500 P 02/19/16 97.5 6.50 9.50
VMC 160219P00100000 P 02/19/16 100.0 8.90 11.70
VMC 160219P00105000 P 02/19/16 105.0 13.80 16.60
VMC 160219P00110000 P 02/19/16 110.0 18.80 21.60
VMC 160219P00115000 P 02/19/16 115.0 23.80 26.90
VMC 160219P00120000 P 02/19/16 120.0 28.80 31.90
VMC 160219P00125000 P 02/19/16 125.0 33.80 37.10
VMC 160219P00130000 P 02/19/16 130.0 38.80 42.10
VMC 160219P00135000 P 02/19/16 135.0 43.80 46.90
VMC 160318C00042500 C 03/18/16 42.5 46.20 49.90
VMC 160318C00045000 C 03/18/16 45.0 43.70 47.00
VMC 160318C00050000 C 03/18/16 50.0 38.70 42.00
VMC 160318C00055000 C 03/18/16 55.0 33.70 37.10
VMC 160318C00060000 C 03/18/16 60.0 28.80 32.20
VMC 160318C00065000 C 03/18/16 65.0 23.90 27.20
VMC 160318C00070000 C 03/18/16 70.0 19.10 22.30
VMC 160318C00075000 C 03/18/16 75.0 14.50 17.10
VMC 160318C00077500 C 03/18/16 77.5 12.30 14.90
VMC 160318C00080000 C 03/18/16 80.0 10.20 12.80
VMC 160318C00082500 C 03/18/16 82.5 9.10 10.90
VMC 160318C00085000 C 03/18/16 85.0 7.50 8.70
VMC 160318C00087500 C 03/18/16 87.5 5.70 6.30
VMC 160318C00090000 C 03/18/16 90.0 4.50 4.90
VMC 160318C00092500 C 03/18/16 92.5 3.20 3.70
VMC 160318C00095000 C 03/18/16 95.0 2.25 2.75
VMC 160318C00100000 C 03/18/16 100.0 1.00 1.60
VMC 160318C00105000 C 03/18/16 105.0 0.35 1.25
VMC 160318C00110000 C 03/18/16 110.0 0.05 1.10
VMC 160318C00115000 C 03/18/16 115.0 0.00 0.50
VMC 160318C00120000 C 03/18/16 120.0 0.00 0.50
VMC 160318C00125000 C 03/18/16 125.0 0.00 0.40
VMC 160318P00042500 P 03/18/16 42.5 0.00 0.15
VMC 160318P00045000 P 03/18/16 45.0 0.00 0.20
VMC 160318P00050000 P 03/18/16 50.0 0.00 0.35
VMC 160318P00055000 P 03/18/16 55.0 0.00 0.20
VMC 160318P00060000 P 03/18/16 60.0 0.00 0.50
VMC 160318P00065000 P 03/18/16 65.0 0.00 0.70
VMC 160318P00070000 P 03/18/16 70.0 0.25 1.05
VMC 160318P00075000 P 03/18/16 75.0 0.55 1.15
VMC 160318P00077500 P 03/18/16 77.5 0.85 1.55
VMC 160318P00080000 P 03/18/16 80.0 1.25 1.80
VMC 160318P00082500 P 03/18/16 82.5 1.75 2.30
VMC 160318P00085000 P 03/18/16 85.0 2.35 2.90
VMC 160318P00087500 P 03/18/16 87.5 3.20 3.80
VMC 160318P00090000 P 03/18/16 90.0 4.20 5.00
VMC 160318P00092500 P 03/18/16 92.5 5.60 6.20
VMC 160318P00095000 P 03/18/16 95.0 7.10 8.50
VMC 160318P00100000 P 03/18/16 100.0 10.30 12.60
VMC 160318P00105000 P 03/18/16 105.0 14.00 17.20
VMC 160318P00110000 P 03/18/16 110.0 18.70 21.90
VMC 160318P00115000 P 03/18/16 115.0 23.70 26.80
VMC 160318P00120000 P 03/18/16 120.0 28.10 31.70
VMC 160318P00125000 P 03/18/16 125.0 33.80 36.50
VMC 160520C00045000 C 05/20/16 45.0 43.60 47.10
VMC 160520C00047500 C 05/20/16 47.5 41.10 44.70
VMC 160520C00050000 C 05/20/16 50.0 38.70 41.90
VMC 160520C00055000 C 05/20/16 55.0 33.90 37.30
VMC 160520C00060000 C 05/20/16 60.0 29.10 32.30
VMC 160520C00065000 C 05/20/16 65.0 24.50 27.30
VMC 160520C00070000 C 05/20/16 70.0 20.00 22.90
VMC 160520C00075000 C 05/20/16 75.0 16.10 18.90
VMC 160520C00077500 C 05/20/16 77.5 14.10 16.90
VMC 160520C00080000 C 05/20/16 80.0 13.00 15.00
VMC 160520C00082500 C 05/20/16 82.5 11.50 13.20
VMC 160520C00085000 C 05/20/16 85.0 9.80 10.90
VMC 160520C00087500 C 05/20/16 87.5 8.30 9.40
VMC 160520C00090000 C 05/20/16 90.0 6.80 8.10
VMC 160520C00092500 C 05/20/16 92.5 5.60 6.90
VMC 160520C00095000 C 05/20/16 95.0 4.60 5.60
VMC 160520C00097500 C 05/20/16 97.5 3.80 4.60
VMC 160520C00100000 C 05/20/16 100.0 3.10 3.90
VMC 160520C00105000 C 05/20/16 105.0 2.00 2.60
VMC 160520C00110000 C 05/20/16 110.0 0.90 1.85
VMC 160520C00115000 C 05/20/16 115.0 0.45 1.60
VMC 160520C00120000 C 05/20/16 120.0 0.15 1.50
VMC 160520C00125000 C 05/20/16 125.0 0.05 1.20
VMC 160520C00130000 C 05/20/16 130.0 0.00 1.20
VMC 160520C00135000 C 05/20/16 135.0 0.00 0.40
VMC 160520C00140000 C 05/20/16 140.0 0.00 0.50
VMC 160520C00145000 C 05/20/16 145.0 0.00 0.50
VMC 160520C00150000 C 05/20/16 150.0 0.00 0.50
VMC 160520P00045000 P 05/20/16 45.0 0.00 0.65
VMC 160520P00047500 P 05/20/16 47.5 0.00 0.50
VMC 160520P00050000 P 05/20/16 50.0 0.10 0.35
VMC 160520P00055000 P 05/20/16 55.0 0.05 1.45
VMC 160520P00060000 P 05/20/16 60.0 0.25 1.45
VMC 160520P00065000 P 05/20/16 65.0 0.60 1.55
VMC 160520P00070000 P 05/20/16 70.0 1.00 1.75
VMC 160520P00075000 P 05/20/16 75.0 2.10 2.75
VMC 160520P00077500 P 05/20/16 77.5 2.60 3.10
VMC 160520P00080000 P 05/20/16 80.0 3.20 3.70
VMC 160520P00082500 P 05/20/16 82.5 3.90 4.50
VMC 160520P00085000 P 05/20/16 85.0 4.70 5.50
VMC 160520P00087500 P 05/20/16 87.5 5.60 6.50
VMC 160520P00090000 P 05/20/16 90.0 6.70 7.70
VMC 160520P00092500 P 05/20/16 92.5 7.90 8.90
VMC 160520P00095000 P 05/20/16 95.0 9.30 10.30
VMC 160520P00097500 P 05/20/16 97.5 10.90 12.00
VMC 160520P00100000 P 05/20/16 100.0 12.60 14.40
VMC 160520P00105000 P 05/20/16 105.0 15.80 18.50
VMC 160520P00110000 P 05/20/16 110.0 20.20 22.60
VMC 160520P00115000 P 05/20/16 115.0 24.10 27.50
VMC 160520P00120000 P 05/20/16 120.0 29.10 32.10
VMC 160520P00125000 P 05/20/16 125.0 33.80 37.00
VMC 160520P00130000 P 05/20/16 130.0 38.80 41.90
VMC 160520P00135000 P 05/20/16 135.0 43.80 46.70
VMC 160520P00140000 P 05/20/16 140.0 48.10 51.80
VMC 160520P00145000 P 05/20/16 145.0 53.30 56.70
VMC 160520P00150000 P 05/20/16 150.0 58.20 61.60
VMC 160819C00045000 C 08/19/16 45.0 44.10 47.50
VMC 160819C00047500 C 08/19/16 47.5 41.70 45.00
VMC 160819C00050000 C 08/19/16 50.0 39.30 42.70
VMC 160819C00055000 C 08/19/16 55.0 34.60 37.40
VMC 160819C00060000 C 08/19/16 60.0 30.10 32.80
VMC 160819C00065000 C 08/19/16 65.0 25.60 28.50
VMC 160819C00070000 C 08/19/16 70.0 21.50 24.40
VMC 160819C00075000 C 08/19/16 75.0 17.90 20.60
VMC 160819C00077500 C 08/19/16 77.5 16.80 18.80
VMC 160819C00080000 C 08/19/16 80.0 15.20 17.10
VMC 160819C00082500 C 08/19/16 82.5 13.50 14.80
VMC 160819C00085000 C 08/19/16 85.0 12.10 13.50
VMC 160819C00087500 C 08/19/16 87.5 10.60 12.00
VMC 160819C00090000 C 08/19/16 90.0 9.30 10.40
VMC 160819C00092500 C 08/19/16 92.5 8.10 9.10
VMC 160819C00095000 C 08/19/16 95.0 6.90 7.90
VMC 160819C00097500 C 08/19/16 97.5 5.90 7.00
VMC 160819C00100000 C 08/19/16 100.0 5.00 6.20
VMC 160819C00105000 C 08/19/16 105.0 3.50 4.80
VMC 160819C00110000 C 08/19/16 110.0 2.60 3.40
VMC 160819C00115000 C 08/19/16 115.0 1.75 2.70
VMC 160819C00120000 C 08/19/16 120.0 0.95 1.95
VMC 160819C00125000 C 08/19/16 125.0 0.50 1.85
VMC 160819C00130000 C 08/19/16 130.0 0.20 1.50
VMC 160819C00135000 C 08/19/16 135.0 0.10 1.45
VMC 160819C00140000 C 08/19/16 140.0 0.00 1.50
VMC 160819P00045000 P 08/19/16 45.0 0.05 1.45
VMC 160819P00047500 P 08/19/16 47.5 0.10 1.45
VMC 160819P00050000 P 08/19/16 50.0 0.15 1.50
VMC 160819P00055000 P 08/19/16 55.0 0.40 1.60
VMC 160819P00060000 P 08/19/16 60.0 0.80 1.95
VMC 160819P00065000 P 08/19/16 65.0 1.35 2.50
VMC 160819P00070000 P 08/19/16 70.0 2.60 3.30
VMC 160819P00075000 P 08/19/16 75.0 3.60 4.20
VMC 160819P00077500 P 08/19/16 77.5 4.20 4.90
VMC 160819P00080000 P 08/19/16 80.0 5.00 5.70
VMC 160819P00082500 P 08/19/16 82.5 5.80 6.50
VMC 160819P00085000 P 08/19/16 85.0 6.70 7.70
VMC 160819P00087500 P 08/19/16 87.5 7.80 8.80
VMC 160819P00090000 P 08/19/16 90.0 8.90 10.00
VMC 160819P00092500 P 08/19/16 92.5 10.20 11.30
VMC 160819P00095000 P 08/19/16 95.0 11.50 12.50
VMC 160819P00097500 P 08/19/16 97.5 13.10 14.50
VMC 160819P00100000 P 08/19/16 100.0 14.70 16.10
VMC 160819P00105000 P 08/19/16 105.0 18.30 20.30
VMC 160819P00110000 P 08/19/16 110.0 21.60 24.20
VMC 160819P00115000 P 08/19/16 115.0 25.90 28.40
VMC 160819P00120000 P 08/19/16 120.0 30.30 32.80
VMC 160819P00125000 P 08/19/16 125.0 34.90 37.50
VMC 160819P00130000 P 08/19/16 130.0 39.10 42.00
VMC 160819P00135000 P 08/19/16 135.0 44.00 46.80
VMC 160819P00140000 P 08/19/16 140.0 48.70 51.70
VMC 170120C00030000 C 01/20/17 30.0 58.30 62.50
VMC 170120C00032500 C 01/20/17 32.5 55.90 60.20
VMC 170120C00035000 C 01/20/17 35.0 53.50 57.80
VMC 170120C00037500 C 01/20/17 37.5 51.00 55.20
VMC 170120C00040000 C 01/20/17 40.0 48.70 52.90
VMC 170120C00042500 C 01/20/17 42.5 46.20 50.60
VMC 170120C00045000 C 01/20/17 45.0 43.80 48.20
VMC 170120C00047500 C 01/20/17 47.5 41.50 45.90
VMC 170120C00050000 C 01/20/17 50.0 39.50 43.40
VMC 170120C00052500 C 01/20/17 52.5 37.30 41.10
VMC 170120C00055000 C 01/20/17 55.0 34.70 39.00
VMC 170120C00057500 C 01/20/17 57.5 32.70 36.50
VMC 170120C00060000 C 01/20/17 60.0 30.50 34.00
VMC 170120C00062500 C 01/20/17 62.5 29.00 32.40
VMC 170120C00065000 C 01/20/17 65.0 27.30 30.00
VMC 170120C00067500 C 01/20/17 67.5 25.20 28.40
VMC 170120C00070000 C 01/20/17 70.0 23.70 26.60
VMC 170120C00072500 C 01/20/17 72.5 21.90 24.80
VMC 170120C00075000 C 01/20/17 75.0 20.10 23.20
VMC 170120C00077500 C 01/20/17 77.5 19.00 21.40
VMC 170120C00080000 C 01/20/17 80.0 17.20 19.70
VMC 170120C00082500 C 01/20/17 82.5 15.70 18.00
VMC 170120C00085000 C 01/20/17 85.0 14.20 16.30
VMC 170120C00087500 C 01/20/17 87.5 12.70 15.00
VMC 170120C00090000 C 01/20/17 90.0 11.50 13.60
VMC 170120C00092500 C 01/20/17 92.5 10.20 12.50
VMC 170120C00095000 C 01/20/17 95.0 9.20 11.40
VMC 170120C00097500 C 01/20/17 97.5 8.50 10.20
VMC 170120C00100000 C 01/20/17 100.0 7.70 9.20
VMC 170120C00105000 C 01/20/17 105.0 6.40 7.60
VMC 170120C00110000 C 01/20/17 110.0 5.10 6.20
VMC 170120C00115000 C 01/20/17 115.0 3.90 5.10
VMC 170120C00120000 C 01/20/17 120.0 3.20 4.30
VMC 170120C00125000 C 01/20/17 125.0 2.10 3.60
VMC 170120C00130000 C 01/20/17 130.0 0.80 3.40
VMC 170120C00135000 C 01/20/17 135.0 1.05 2.70
VMC 170120C00140000 C 01/20/17 140.0 0.30 3.00
VMC 170120C00145000 C 01/20/17 145.0 0.10 2.95
VMC 170120C00150000 C 01/20/17 150.0 0.10 2.70
VMC 170120P00030000 P 01/20/17 30.0 0.05 0.55
VMC 170120P00032500 P 01/20/17 32.5 0.10 0.60
VMC 170120P00035000 P 01/20/17 35.0 0.20 0.80
VMC 170120P00037500 P 01/20/17 37.5 0.05 1.00
VMC 170120P00040000 P 01/20/17 40.0 0.10 1.10
VMC 170120P00042500 P 01/20/17 42.5 0.50 1.30
VMC 170120P00045000 P 01/20/17 45.0 0.65 1.40
VMC 170120P00047500 P 01/20/17 47.5 0.80 1.55
VMC 170120P00050000 P 01/20/17 50.0 0.70 3.00
VMC 170120P00052500 P 01/20/17 52.5 0.90 3.00
VMC 170120P00055000 P 01/20/17 55.0 1.20 3.30
VMC 170120P00057500 P 01/20/17 57.5 1.45 3.20
VMC 170120P00060000 P 01/20/17 60.0 1.90 3.60
VMC 170120P00062500 P 01/20/17 62.5 2.40 3.90
VMC 170120P00065000 P 01/20/17 65.0 2.90 4.00
VMC 170120P00067500 P 01/20/17 67.5 3.30 5.00
VMC 170120P00070000 P 01/20/17 70.0 4.00 5.30
VMC 170120P00072500 P 01/20/17 72.5 4.70 5.80
VMC 170120P00075000 P 01/20/17 75.0 5.40 6.60
VMC 170120P00077500 P 01/20/17 77.5 6.40 7.50
VMC 170120P00080000 P 01/20/17 80.0 7.10 8.40
VMC 170120P00082500 P 01/20/17 82.5 8.30 9.50
VMC 170120P00085000 P 01/20/17 85.0 9.20 10.70
VMC 170120P00087500 P 01/20/17 87.5 10.40 11.80
VMC 170120P00090000 P 01/20/17 90.0 11.60 13.10
VMC 170120P00092500 P 01/20/17 92.5 12.90 14.40
VMC 170120P00095000 P 01/20/17 95.0 14.30 15.70
VMC 170120P00097500 P 01/20/17 97.5 15.80 17.30
VMC 170120P00100000 P 01/20/17 100.0 16.90 18.90
VMC 170120P00105000 P 01/20/17 105.0 20.50 22.10
VMC 170120P00110000 P 01/20/17 110.0 23.90 26.30
VMC 170120P00115000 P 01/20/17 115.0 27.50 30.30
VMC 170120P00120000 P 01/20/17 120.0 31.10 34.90
VMC 170120P00125000 P 01/20/17 125.0 35.70 39.20
VMC 170120P00130000 P 01/20/17 130.0 40.30 43.60
VMC 170120P00135000 P 01/20/17 135.0 44.90 48.20
VMC 170120P00140000 P 01/20/17 140.0 49.40 53.00
VMC 170120P00145000 P 01/20/17 145.0 53.50 57.50
VMC 170120P00150000 P 01/20/17 150.0 58.90 62.50

OPRA data is delayed 15 minutes.