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 (2014-09-26)Premium Content

Eagle Materials Inc (EXP)
As of Oct 20 2014 1:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 141122C00065000 C 11/22/14 65.0 23.10 25.60
EXP 141122C00070000 C 11/22/14 70.0 18.40 20.90
EXP 141122C00072500 C 11/22/14 72.5 16.10 18.60
EXP 141122C00075000 C 11/22/14 75.0 13.80 16.10
EXP 141122C00077500 C 11/22/14 77.5 11.70 13.90
EXP 141122C00080000 C 11/22/14 80.0 9.00 11.90
EXP 141122C00082500 C 11/22/14 82.5 7.90 9.70
EXP 141122C00085000 C 11/22/14 85.0 6.40 7.50
EXP 141122C00087500 C 11/22/14 87.5 4.90 5.40
EXP 141122C00090000 C 11/22/14 90.0 3.60 4.10
EXP 141122C00095000 C 11/22/14 95.0 1.85 2.60
EXP 141122C00097500 C 11/22/14 97.5 1.25 1.60
EXP 141122C00100000 C 11/22/14 100.0 0.80 1.30
EXP 141122C00105000 C 11/22/14 105.0 0.35 0.70
EXP 141122C00110000 C 11/22/14 110.0 0.10 0.45
EXP 141122C00115000 C 11/22/14 115.0 0.00 0.25
EXP 141122C00120000 C 11/22/14 120.0 0.00 0.25
EXP 141122C00125000 C 11/22/14 125.0 0.00 0.25
EXP 141122C00130000 C 11/22/14 130.0 0.00 0.20
EXP 141122C00135000 C 11/22/14 135.0 0.00 0.15
EXP 141122C00140000 C 11/22/14 140.0 0.00 0.10
EXP 141122C00145000 C 11/22/14 145.0 0.00 0.05
EXP 141122C00150000 C 11/22/14 150.0 0.00 0.05
EXP 141122P00065000 P 11/22/14 65.0 0.10 0.35
EXP 141122P00070000 P 11/22/14 70.0 0.25 0.60
EXP 141122P00072500 P 11/22/14 72.5 0.40 0.85
EXP 141122P00075000 P 11/22/14 75.0 0.55 1.15
EXP 141122P00077500 P 11/22/14 77.5 0.85 1.50
EXP 141122P00080000 P 11/22/14 80.0 1.30 2.05
EXP 141122P00082500 P 11/22/14 82.5 1.80 2.55
EXP 141122P00085000 P 11/22/14 85.0 2.45 2.90
EXP 141122P00087500 P 11/22/14 87.5 3.40 3.90
EXP 141122P00090000 P 11/22/14 90.0 4.60 5.10
EXP 141122P00095000 P 11/22/14 95.0 7.70 8.50
EXP 141122P00097500 P 11/22/14 97.5 8.80 10.90
EXP 141122P00100000 P 11/22/14 100.0 10.70 13.60
EXP 141122P00105000 P 11/22/14 105.0 15.10 17.90
EXP 141122P00110000 P 11/22/14 110.0 19.70 22.70
EXP 141122P00115000 P 11/22/14 115.0 24.50 27.20
EXP 141122P00120000 P 11/22/14 120.0 29.60 32.50
EXP 141122P00125000 P 11/22/14 125.0 34.50 37.20
EXP 141122P00130000 P 11/22/14 130.0 39.40 42.00
EXP 141122P00135000 P 11/22/14 135.0 44.40 47.00
EXP 141122P00140000 P 11/22/14 140.0 49.50 51.80
EXP 141122P00145000 P 11/22/14 145.0 54.60 56.90
EXP 141122P00150000 P 11/22/14 150.0 59.60 61.90
EXP 141220C00065000 C 12/20/14 65.0 23.10 26.40
EXP 141220C00070000 C 12/20/14 70.0 18.40 21.70
EXP 141220C00075000 C 12/20/14 75.0 13.80 17.20
EXP 141220C00080000 C 12/20/14 80.0 9.60 13.20
EXP 141220C00082500 C 12/20/14 82.5 8.90 11.30
EXP 141220C00085000 C 12/20/14 85.0 7.20 8.70
EXP 141220C00087500 C 12/20/14 87.5 5.80 7.00
EXP 141220C00090000 C 12/20/14 90.0 4.50 5.70
EXP 141220C00092500 C 12/20/14 92.5 3.50 4.60
EXP 141220C00095000 C 12/20/14 95.0 2.65 3.40
EXP 141220C00100000 C 12/20/14 100.0 1.30 4.30
EXP 141220P00065000 P 12/20/14 65.0 0.00 1.35
EXP 141220P00070000 P 12/20/14 70.0 0.00 2.05
EXP 141220P00075000 P 12/20/14 75.0 0.20 3.10
EXP 141220P00080000 P 12/20/14 80.0 2.00 4.40
EXP 141220P00082500 P 12/20/14 82.5 2.60 5.00
EXP 141220P00085000 P 12/20/14 85.0 3.40 3.80
EXP 141220P00087500 P 12/20/14 87.5 4.40 5.30
EXP 141220P00090000 P 12/20/14 90.0 5.60 6.20
EXP 141220P00092500 P 12/20/14 92.5 7.10 7.80
EXP 141220P00095000 P 12/20/14 95.0 8.60 10.70
EXP 141220P00100000 P 12/20/14 100.0 10.70 14.30
EXP 150117C00045000 C 01/17/15 45.0 42.80 45.80
EXP 150117C00050000 C 01/17/15 50.0 37.80 40.90
EXP 150117C00055000 C 01/17/15 55.0 32.90 36.00
EXP 150117C00060000 C 01/17/15 60.0 28.30 31.20
EXP 150117C00065000 C 01/17/15 65.0 23.50 26.10
EXP 150117C00070000 C 01/17/15 70.0 18.60 21.40
EXP 150117C00072500 C 01/17/15 72.5 16.40 19.20
EXP 150117C00075000 C 01/17/15 75.0 14.40 17.40
EXP 150117C00077500 C 01/17/15 77.5 12.50 14.90
EXP 150117C00080000 C 01/17/15 80.0 10.10 12.90
EXP 150117C00082500 C 01/17/15 82.5 9.50 10.60
EXP 150117C00085000 C 01/17/15 85.0 8.00 8.80
EXP 150117C00087500 C 01/17/15 87.5 6.70 7.50
EXP 150117C00090000 C 01/17/15 90.0 5.20 6.10
EXP 150117C00092500 C 01/17/15 92.5 4.20 5.00
EXP 150117C00095000 C 01/17/15 95.0 3.60 4.10
EXP 150117C00097500 C 01/17/15 97.5 2.60 3.30
EXP 150117C00100000 C 01/17/15 100.0 2.10 2.30
EXP 150117C00105000 C 01/17/15 105.0 1.10 1.65
EXP 150117C00110000 C 01/17/15 110.0 0.60 1.00
EXP 150117C00115000 C 01/17/15 115.0 0.15 1.90
EXP 150117C00120000 C 01/17/15 120.0 0.10 0.45
EXP 150117C00125000 C 01/17/15 125.0 0.00 0.50
EXP 150117C00130000 C 01/17/15 130.0 0.00 0.25
EXP 150117P00045000 P 01/17/15 45.0 0.00 0.20
EXP 150117P00050000 P 01/17/15 50.0 0.00 0.25
EXP 150117P00055000 P 01/17/15 55.0 0.10 0.45
EXP 150117P00060000 P 01/17/15 60.0 0.25 0.65
EXP 150117P00065000 P 01/17/15 65.0 0.50 0.95
EXP 150117P00070000 P 01/17/15 70.0 0.25 1.35
EXP 150117P00072500 P 01/17/15 72.5 1.05 1.90
EXP 150117P00075000 P 01/17/15 75.0 1.45 2.50
EXP 150117P00077500 P 01/17/15 77.5 2.05 2.45
EXP 150117P00080000 P 01/17/15 80.0 2.60 3.10
EXP 150117P00082500 P 01/17/15 82.5 3.20 3.90
EXP 150117P00085000 P 01/17/15 85.0 4.00 4.60
EXP 150117P00087500 P 01/17/15 87.5 5.00 5.70
EXP 150117P00090000 P 01/17/15 90.0 6.20 7.00
EXP 150117P00092500 P 01/17/15 92.5 7.90 8.40
EXP 150117P00095000 P 01/17/15 95.0 9.00 10.60
EXP 150117P00097500 P 01/17/15 97.5 10.80 12.70
EXP 150117P00100000 P 01/17/15 100.0 12.00 14.60
EXP 150117P00105000 P 01/17/15 105.0 16.00 18.60
EXP 150117P00110000 P 01/17/15 110.0 20.30 23.30
EXP 150117P00115000 P 01/17/15 115.0 24.90 27.70
EXP 150117P00120000 P 01/17/15 120.0 29.70 32.70
EXP 150117P00125000 P 01/17/15 125.0 34.30 37.60
EXP 150117P00130000 P 01/17/15 130.0 39.10 42.50
EXP 150417C00055000 C 04/17/15 55.0 33.00 36.20
EXP 150417C00060000 C 04/17/15 60.0 28.30 31.20
EXP 150417C00065000 C 04/17/15 65.0 23.70 26.80
EXP 150417C00070000 C 04/17/15 70.0 19.70 22.70
EXP 150417C00075000 C 04/17/15 75.0 15.70 18.80
EXP 150417C00080000 C 04/17/15 80.0 12.20 15.00
EXP 150417C00085000 C 04/17/15 85.0 9.70 11.10
EXP 150417C00087500 C 04/17/15 87.5 7.20 10.30
EXP 150417C00090000 C 04/17/15 90.0 6.30 8.50
EXP 150417C00092500 C 04/17/15 92.5 5.30 8.40
EXP 150417C00095000 C 04/17/15 95.0 5.10 5.90
EXP 150417C00097500 C 04/17/15 97.5 3.80 6.00
EXP 150417C00100000 C 04/17/15 100.0 3.50 4.00
EXP 150417C00105000 C 04/17/15 105.0 2.15 3.20
EXP 150417C00110000 C 04/17/15 110.0 1.20 2.10
EXP 150417C00115000 C 04/17/15 115.0 0.70 1.40
EXP 150417C00120000 C 04/17/15 120.0 0.40 0.95
EXP 150417C00125000 C 04/17/15 125.0 0.25 1.45
EXP 150417C00130000 C 04/17/15 130.0 0.05 0.60
EXP 150417P00055000 P 04/17/15 55.0 0.30 0.75
EXP 150417P00060000 P 04/17/15 60.0 0.55 1.05
EXP 150417P00065000 P 04/17/15 65.0 0.55 1.50
EXP 150417P00070000 P 04/17/15 70.0 1.00 2.15
EXP 150417P00075000 P 04/17/15 75.0 2.45 3.40
EXP 150417P00080000 P 04/17/15 80.0 3.70 4.90
EXP 150417P00085000 P 04/17/15 85.0 5.20 6.70
EXP 150417P00087500 P 04/17/15 87.5 6.60 7.40
EXP 150417P00090000 P 04/17/15 90.0 7.80 9.20
EXP 150417P00092500 P 04/17/15 92.5 9.10 10.90
EXP 150417P00095000 P 04/17/15 95.0 11.20 12.10
EXP 150417P00097500 P 04/17/15 97.5 11.30 14.40
EXP 150417P00100000 P 04/17/15 100.0 12.90 16.10
EXP 150417P00105000 P 04/17/15 105.0 16.60 19.90
EXP 150417P00110000 P 04/17/15 110.0 20.90 24.30
EXP 150417P00115000 P 04/17/15 115.0 25.30 28.70
EXP 150417P00120000 P 04/17/15 120.0 29.90 33.00
EXP 150417P00125000 P 04/17/15 125.0 34.90 37.80
EXP 150417P00130000 P 04/17/15 130.0 39.80 42.80

OPRA data is delayed 15 minutes.