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

Eagle Materials Inc (EXP)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 150220C00060000 C 02/20/15 60.0 10.50 12.00
EXP 150220C00065000 C 02/20/15 65.0 6.90 7.40
EXP 150220C00070000 C 02/20/15 70.0 3.30 3.80
EXP 150220C00072500 C 02/20/15 72.5 2.10 2.40
EXP 150220C00075000 C 02/20/15 75.0 1.20 1.45
EXP 150220C00077500 C 02/20/15 77.5 0.60 0.80
EXP 150220C00080000 C 02/20/15 80.0 0.25 0.45
EXP 150220C00082500 C 02/20/15 82.5 0.05 0.25
EXP 150220C00085000 C 02/20/15 85.0 0.00 0.25
EXP 150220C00090000 C 02/20/15 90.0 0.00 0.10
EXP 150220C00095000 C 02/20/15 95.0 0.00 0.05
EXP 150220P00060000 P 02/20/15 60.0 0.35 0.50
EXP 150220P00065000 P 02/20/15 65.0 0.90 1.10
EXP 150220P00070000 P 02/20/15 70.0 2.20 2.55
EXP 150220P00072500 P 02/20/15 72.5 3.30 3.80
EXP 150220P00075000 P 02/20/15 75.0 4.90 5.40
EXP 150220P00077500 P 02/20/15 77.5 6.80 7.40
EXP 150220P00080000 P 02/20/15 80.0 8.90 9.50
EXP 150220P00082500 P 02/20/15 82.5 11.00 11.90
EXP 150220P00085000 P 02/20/15 85.0 13.40 14.40
EXP 150220P00090000 P 02/20/15 90.0 18.30 19.40
EXP 150220P00095000 P 02/20/15 95.0 23.30 24.40
EXP 150320C00055000 C 03/20/15 55.0 14.50 17.10
EXP 150320C00060000 C 03/20/15 60.0 11.90 12.50
EXP 150320C00065000 C 03/20/15 65.0 7.90 8.30
EXP 150320C00067500 C 03/20/15 67.5 6.20 6.60
EXP 150320C00070000 C 03/20/15 70.0 4.60 5.10
EXP 150320C00072500 C 03/20/15 72.5 3.40 3.70
EXP 150320C00075000 C 03/20/15 75.0 2.35 2.60
EXP 150320C00077500 C 03/20/15 77.5 1.55 1.80
EXP 150320C00080000 C 03/20/15 80.0 0.95 1.20
EXP 150320C00085000 C 03/20/15 85.0 0.30 0.50
EXP 150320C00090000 C 03/20/15 90.0 0.05 0.25
EXP 150320C00095000 C 03/20/15 95.0 0.00 0.25
EXP 150320C00100000 C 03/20/15 100.0 0.00 0.15
EXP 150320P00055000 P 03/20/15 55.0 0.50 0.65
EXP 150320P00060000 P 03/20/15 60.0 0.95 1.15
EXP 150320P00065000 P 03/20/15 65.0 1.85 2.10
EXP 150320P00067500 P 03/20/15 67.5 2.60 2.85
EXP 150320P00070000 P 03/20/15 70.0 3.50 3.80
EXP 150320P00072500 P 03/20/15 72.5 4.60 5.10
EXP 150320P00075000 P 03/20/15 75.0 6.10 6.50
EXP 150320P00077500 P 03/20/15 77.5 7.80 8.30
EXP 150320P00080000 P 03/20/15 80.0 9.70 10.20
EXP 150320P00085000 P 03/20/15 85.0 13.90 14.50
EXP 150320P00090000 P 03/20/15 90.0 18.50 20.90
EXP 150320P00095000 P 03/20/15 95.0 23.40 25.70
EXP 150320P00100000 P 03/20/15 100.0 28.40 30.50
EXP 150417C00042500 C 04/17/15 42.5 26.70 29.30
EXP 150417C00045000 C 04/17/15 45.0 24.10 26.80
EXP 150417C00047500 C 04/17/15 47.5 21.80 24.40
EXP 150417C00050000 C 04/17/15 50.0 19.40 22.00
EXP 150417C00055000 C 04/17/15 55.0 16.60 17.30
EXP 150417C00060000 C 04/17/15 60.0 12.40 13.00
EXP 150417C00062500 C 04/17/15 62.5 10.50 11.00
EXP 150417C00065000 C 04/17/15 65.0 8.60 9.20
EXP 150417C00067500 C 04/17/15 67.5 7.00 7.40
EXP 150417C00070000 C 04/17/15 70.0 5.50 5.90
EXP 150417C00072500 C 04/17/15 72.5 4.20 4.60
EXP 150417C00075000 C 04/17/15 75.0 3.20 3.50
EXP 150417C00077500 C 04/17/15 77.5 2.30 2.55
EXP 150417C00080000 C 04/17/15 80.0 1.60 1.85
EXP 150417C00082500 C 04/17/15 82.5 1.10 1.30
EXP 150417C00085000 C 04/17/15 85.0 0.70 0.90
EXP 150417C00087500 C 04/17/15 87.5 0.40 0.60
EXP 150417C00090000 C 04/17/15 90.0 0.20 0.40
EXP 150417C00092500 C 04/17/15 92.5 0.05 0.25
EXP 150417C00095000 C 04/17/15 95.0 0.00 0.25
EXP 150417C00097500 C 04/17/15 97.5 0.00 0.25
EXP 150417C00100000 C 04/17/15 100.0 0.00 0.25
EXP 150417C00105000 C 04/17/15 105.0 0.00 0.20
EXP 150417C00110000 C 04/17/15 110.0 0.00 0.10
EXP 150417C00115000 C 04/17/15 115.0 0.00 0.05
EXP 150417C00120000 C 04/17/15 120.0 0.00 0.05
EXP 150417C00125000 C 04/17/15 125.0 0.00 0.05
EXP 150417C00130000 C 04/17/15 130.0 0.00 0.05
EXP 150417C00135000 C 04/17/15 135.0 0.00 0.05
EXP 150417P00042500 P 04/17/15 42.5 0.10 0.25
EXP 150417P00045000 P 04/17/15 45.0 0.15 0.35
EXP 150417P00047500 P 04/17/15 47.5 0.25 0.45
EXP 150417P00050000 P 04/17/15 50.0 0.40 0.60
EXP 150417P00055000 P 04/17/15 55.0 0.75 1.00
EXP 150417P00060000 P 04/17/15 60.0 1.45 1.70
EXP 150417P00062500 P 04/17/15 62.5 2.00 2.20
EXP 150417P00065000 P 04/17/15 65.0 2.60 2.90
EXP 150417P00067500 P 04/17/15 67.5 3.40 3.80
EXP 150417P00070000 P 04/17/15 70.0 4.30 4.80
EXP 150417P00072500 P 04/17/15 72.5 5.60 6.00
EXP 150417P00075000 P 04/17/15 75.0 6.90 7.40
EXP 150417P00077500 P 04/17/15 77.5 8.60 9.10
EXP 150417P00080000 P 04/17/15 80.0 10.40 10.90
EXP 150417P00082500 P 04/17/15 82.5 12.30 12.90
EXP 150417P00085000 P 04/17/15 85.0 14.40 15.00
EXP 150417P00087500 P 04/17/15 87.5 16.60 17.20
EXP 150417P00090000 P 04/17/15 90.0 18.80 21.40
EXP 150417P00092500 P 04/17/15 92.5 21.00 23.90
EXP 150417P00095000 P 04/17/15 95.0 23.50 26.30
EXP 150417P00097500 P 04/17/15 97.5 25.70 28.50
EXP 150417P00100000 P 04/17/15 100.0 28.50 31.20
EXP 150417P00105000 P 04/17/15 105.0 33.40 36.00
EXP 150417P00110000 P 04/17/15 110.0 38.40 41.10
EXP 150417P00115000 P 04/17/15 115.0 43.20 46.00
EXP 150417P00120000 P 04/17/15 120.0 48.40 51.10
EXP 150417P00125000 P 04/17/15 125.0 53.30 55.60
EXP 150417P00130000 P 04/17/15 130.0 58.40 60.40
EXP 150417P00135000 P 04/17/15 135.0 63.10 65.40
EXP 150717C00037500 C 07/17/15 37.5 31.60 34.50
EXP 150717C00040000 C 07/17/15 40.0 30.20 32.10
EXP 150717C00042500 C 07/17/15 42.5 26.90 29.70
EXP 150717C00045000 C 07/17/15 45.0 24.60 27.40
EXP 150717C00047500 C 07/17/15 47.5 22.20 25.10
EXP 150717C00050000 C 07/17/15 50.0 21.70 22.70
EXP 150717C00055000 C 07/17/15 55.0 17.80 18.50
EXP 150717C00060000 C 07/17/15 60.0 13.90 14.50
EXP 150717C00062500 C 07/17/15 62.5 12.10 12.80
EXP 150717C00065000 C 07/17/15 65.0 10.40 11.10
EXP 150717C00067500 C 07/17/15 67.5 8.90 9.40
EXP 150717C00070000 C 07/17/15 70.0 7.50 8.00
EXP 150717C00072500 C 07/17/15 72.5 6.20 6.70
EXP 150717C00075000 C 07/17/15 75.0 5.20 5.60
EXP 150717C00077500 C 07/17/15 77.5 4.20 4.60
EXP 150717C00080000 C 07/17/15 80.0 3.30 3.70
EXP 150717C00082500 C 07/17/15 82.5 2.75 3.10
EXP 150717C00085000 C 07/17/15 85.0 2.10 2.40
EXP 150717C00087500 C 07/17/15 87.5 1.65 1.95
EXP 150717C00090000 C 07/17/15 90.0 1.25 1.50
EXP 150717C00092500 C 07/17/15 92.5 0.90 1.15
EXP 150717C00095000 C 07/17/15 95.0 0.65 0.90
EXP 150717C00097500 C 07/17/15 97.5 0.40 0.65
EXP 150717C00100000 C 07/17/15 100.0 0.25 0.55
EXP 150717C00105000 C 07/17/15 105.0 0.05 0.35
EXP 150717C00110000 C 07/17/15 110.0 0.00 0.25
EXP 150717C00115000 C 07/17/15 115.0 0.00 0.25
EXP 150717C00120000 C 07/17/15 120.0 0.00 0.25
EXP 150717C00125000 C 07/17/15 125.0 0.00 0.25
EXP 150717C00130000 C 07/17/15 130.0 0.00 0.20
EXP 150717P00037500 P 07/17/15 37.5 0.25 0.50
EXP 150717P00040000 P 07/17/15 40.0 0.35 0.60
EXP 150717P00042500 P 07/17/15 42.5 0.50 0.75
EXP 150717P00045000 P 07/17/15 45.0 0.65 0.90
EXP 150717P00047500 P 07/17/15 47.5 0.90 1.15
EXP 150717P00050000 P 07/17/15 50.0 1.00 1.40
EXP 150717P00055000 P 07/17/15 55.0 1.75 2.15
EXP 150717P00060000 P 07/17/15 60.0 2.90 3.30
EXP 150717P00062500 P 07/17/15 62.5 3.60 4.00
EXP 150717P00065000 P 07/17/15 65.0 4.40 4.80
EXP 150717P00067500 P 07/17/15 67.5 5.40 5.70
EXP 150717P00070000 P 07/17/15 70.0 6.40 6.90
EXP 150717P00072500 P 07/17/15 72.5 7.60 8.10
EXP 150717P00075000 P 07/17/15 75.0 8.90 9.50
EXP 150717P00077500 P 07/17/15 77.5 10.50 11.10
EXP 150717P00080000 P 07/17/15 80.0 12.10 12.80
EXP 150717P00082500 P 07/17/15 82.5 13.90 14.60
EXP 150717P00085000 P 07/17/15 85.0 15.80 16.50
EXP 150717P00087500 P 07/17/15 87.5 17.80 18.40
EXP 150717P00090000 P 07/17/15 90.0 19.90 20.50
EXP 150717P00092500 P 07/17/15 92.5 22.10 22.70
EXP 150717P00095000 P 07/17/15 95.0 24.30 25.00
EXP 150717P00097500 P 07/17/15 97.5 26.50 29.10
EXP 150717P00100000 P 07/17/15 100.0 28.70 31.60
EXP 150717P00105000 P 07/17/15 105.0 33.00 36.20
EXP 150717P00110000 P 07/17/15 110.0 38.20 41.40
EXP 150717P00115000 P 07/17/15 115.0 43.10 46.50
EXP 150717P00120000 P 07/17/15 120.0 48.00 51.20
EXP 150717P00125000 P 07/17/15 125.0 53.00 56.00
EXP 150717P00130000 P 07/17/15 130.0 58.40 61.00

OPRA data is delayed 15 minutes.