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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 141122C00065000 C 11/22/14 65.0 25.50 28.70
EXP 141122C00070000 C 11/22/14 70.0 21.00 23.40
EXP 141122C00072500 C 11/22/14 72.5 18.50 20.70
EXP 141122C00075000 C 11/22/14 75.0 16.20 18.40
EXP 141122C00077500 C 11/22/14 77.5 13.80 16.00
EXP 141122C00080000 C 11/22/14 80.0 11.60 13.60
EXP 141122C00082500 C 11/22/14 82.5 9.70 11.50
EXP 141122C00085000 C 11/22/14 85.0 7.70 9.20
EXP 141122C00087500 C 11/22/14 87.5 6.60 7.30
EXP 141122C00090000 C 11/22/14 90.0 5.10 5.50
EXP 141122C00092500 C 11/22/14 92.5 3.70 4.00
EXP 141122C00095000 C 11/22/14 95.0 2.55 2.85
EXP 141122C00097500 C 11/22/14 97.5 1.70 1.90
EXP 141122C00100000 C 11/22/14 100.0 1.05 1.30
EXP 141122C00105000 C 11/22/14 105.0 0.30 0.75
EXP 141122C00110000 C 11/22/14 110.0 0.05 0.35
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 0.20
EXP 141122C00130000 C 11/22/14 130.0 0.00 0.15
EXP 141122C00135000 C 11/22/14 135.0 0.00 0.10
EXP 141122C00140000 C 11/22/14 140.0 0.00 0.10
EXP 141122C00145000 C 11/22/14 145.0 0.00 0.10
EXP 141122C00150000 C 11/22/14 150.0 0.00 0.10
EXP 141122P00065000 P 11/22/14 65.0 0.00 0.30
EXP 141122P00070000 P 11/22/14 70.0 0.05 0.40
EXP 141122P00072500 P 11/22/14 72.5 0.10 0.45
EXP 141122P00075000 P 11/22/14 75.0 0.20 0.60
EXP 141122P00077500 P 11/22/14 77.5 0.40 0.75
EXP 141122P00080000 P 11/22/14 80.0 0.55 1.00
EXP 141122P00082500 P 11/22/14 82.5 0.90 1.35
EXP 141122P00085000 P 11/22/14 85.0 1.25 1.45
EXP 141122P00087500 P 11/22/14 87.5 1.85 2.05
EXP 141122P00090000 P 11/22/14 90.0 2.65 2.90
EXP 141122P00092500 P 11/22/14 92.5 3.60 4.00
EXP 141122P00095000 P 11/22/14 95.0 5.00 5.30
EXP 141122P00097500 P 11/22/14 97.5 6.50 6.90
EXP 141122P00100000 P 11/22/14 100.0 7.40 10.70
EXP 141122P00105000 P 11/22/14 105.0 12.50 14.60
EXP 141122P00110000 P 11/22/14 110.0 17.00 19.80
EXP 141122P00115000 P 11/22/14 115.0 22.10 24.60
EXP 141122P00120000 P 11/22/14 120.0 27.00 29.50
EXP 141122P00125000 P 11/22/14 125.0 31.70 34.50
EXP 141122P00130000 P 11/22/14 130.0 36.80 39.40
EXP 141122P00135000 P 11/22/14 135.0 41.90 44.30
EXP 141122P00140000 P 11/22/14 140.0 46.90 49.20
EXP 141122P00145000 P 11/22/14 145.0 51.90 54.20
EXP 141122P00150000 P 11/22/14 150.0 56.10 59.20
EXP 141220C00065000 C 12/20/14 65.0 26.10 28.40
EXP 141220C00070000 C 12/20/14 70.0 21.20 23.50
EXP 141220C00075000 C 12/20/14 75.0 16.80 18.80
EXP 141220C00080000 C 12/20/14 80.0 12.60 14.40
EXP 141220C00082500 C 12/20/14 82.5 10.60 12.40
EXP 141220C00085000 C 12/20/14 85.0 9.10 10.20
EXP 141220C00087500 C 12/20/14 87.5 7.50 8.40
EXP 141220C00090000 C 12/20/14 90.0 5.90 6.80
EXP 141220C00092500 C 12/20/14 92.5 4.50 5.40
EXP 141220C00095000 C 12/20/14 95.0 3.50 4.20
EXP 141220C00097500 C 12/20/14 97.5 2.60 3.20
EXP 141220C00100000 C 12/20/14 100.0 2.00 2.35
EXP 141220C00105000 C 12/20/14 105.0 0.90 1.50
EXP 141220C00110000 C 12/20/14 110.0 0.35 0.85
EXP 141220C00115000 C 12/20/14 115.0 0.10 0.65
EXP 141220C00120000 C 12/20/14 120.0 0.00 0.50
EXP 141220C00125000 C 12/20/14 125.0 0.00 0.50
EXP 141220C00130000 C 12/20/14 130.0 0.00 0.30
EXP 141220C00135000 C 12/20/14 135.0 0.00 0.25
EXP 141220P00065000 P 12/20/14 65.0 0.00 0.50
EXP 141220P00070000 P 12/20/14 70.0 0.20 0.70
EXP 141220P00075000 P 12/20/14 75.0 0.55 1.05
EXP 141220P00080000 P 12/20/14 80.0 1.25 2.40
EXP 141220P00082500 P 12/20/14 82.5 1.75 2.05
EXP 141220P00085000 P 12/20/14 85.0 2.30 2.70
EXP 141220P00087500 P 12/20/14 87.5 3.00 3.50
EXP 141220P00090000 P 12/20/14 90.0 3.90 4.30
EXP 141220P00092500 P 12/20/14 92.5 4.90 5.40
EXP 141220P00095000 P 12/20/14 95.0 6.20 6.80
EXP 141220P00097500 P 12/20/14 97.5 7.70 8.50
EXP 141220P00100000 P 12/20/14 100.0 9.40 10.10
EXP 141220P00105000 P 12/20/14 105.0 13.20 15.10
EXP 141220P00110000 P 12/20/14 110.0 17.50 19.70
EXP 141220P00115000 P 12/20/14 115.0 22.20 24.50
EXP 141220P00120000 P 12/20/14 120.0 26.90 29.40
EXP 141220P00125000 P 12/20/14 125.0 31.40 34.30
EXP 141220P00130000 P 12/20/14 130.0 36.30 39.40
EXP 141220P00135000 P 12/20/14 135.0 41.50 44.90
EXP 150117C00045000 C 01/17/15 45.0 45.30 48.80
EXP 150117C00047500 C 01/17/15 47.5 42.80 46.30
EXP 150117C00050000 C 01/17/15 50.0 40.40 43.90
EXP 150117C00055000 C 01/17/15 55.0 35.60 38.80
EXP 150117C00060000 C 01/17/15 60.0 30.90 34.20
EXP 150117C00065000 C 01/17/15 65.0 26.20 29.20
EXP 150117C00070000 C 01/17/15 70.0 21.40 23.80
EXP 150117C00072500 C 01/17/15 72.5 19.50 21.50
EXP 150117C00075000 C 01/17/15 75.0 17.30 19.40
EXP 150117C00077500 C 01/17/15 77.5 15.20 17.00
EXP 150117C00080000 C 01/17/15 80.0 13.20 14.90
EXP 150117C00082500 C 01/17/15 82.5 11.50 12.80
EXP 150117C00085000 C 01/17/15 85.0 9.90 10.90
EXP 150117C00087500 C 01/17/15 87.5 8.30 9.20
EXP 150117C00090000 C 01/17/15 90.0 6.70 7.60
EXP 150117C00092500 C 01/17/15 92.5 5.70 6.10
EXP 150117C00095000 C 01/17/15 95.0 4.50 5.00
EXP 150117C00097500 C 01/17/15 97.5 3.40 3.90
EXP 150117C00100000 C 01/17/15 100.0 2.65 3.10
EXP 150117C00105000 C 01/17/15 105.0 1.55 1.80
EXP 150117C00110000 C 01/17/15 110.0 0.70 1.20
EXP 150117C00115000 C 01/17/15 115.0 0.00 0.80
EXP 150117C00120000 C 01/17/15 120.0 0.10 0.45
EXP 150117C00125000 C 01/17/15 125.0 0.00 0.30
EXP 150117C00130000 C 01/17/15 130.0 0.00 0.20
EXP 150117C00135000 C 01/17/15 135.0 0.00 0.25
EXP 150117P00045000 P 01/17/15 45.0 0.00 0.10
EXP 150117P00047500 P 01/17/15 47.5 0.00 0.20
EXP 150117P00050000 P 01/17/15 50.0 0.00 0.30
EXP 150117P00055000 P 01/17/15 55.0 0.00 0.30
EXP 150117P00060000 P 01/17/15 60.0 0.05 0.50
EXP 150117P00065000 P 01/17/15 65.0 0.25 0.65
EXP 150117P00070000 P 01/17/15 70.0 0.50 1.00
EXP 150117P00072500 P 01/17/15 72.5 0.80 1.20
EXP 150117P00075000 P 01/17/15 75.0 1.05 1.45
EXP 150117P00077500 P 01/17/15 77.5 1.40 1.85
EXP 150117P00080000 P 01/17/15 80.0 1.80 2.15
EXP 150117P00082500 P 01/17/15 82.5 2.30 2.60
EXP 150117P00085000 P 01/17/15 85.0 2.95 3.30
EXP 150117P00087500 P 01/17/15 87.5 3.70 4.10
EXP 150117P00090000 P 01/17/15 90.0 4.60 5.00
EXP 150117P00092500 P 01/17/15 92.5 5.70 6.20
EXP 150117P00095000 P 01/17/15 95.0 7.00 7.50
EXP 150117P00097500 P 01/17/15 97.5 8.50 9.10
EXP 150117P00100000 P 01/17/15 100.0 10.10 10.70
EXP 150117P00105000 P 01/17/15 105.0 13.50 15.70
EXP 150117P00110000 P 01/17/15 110.0 17.90 19.90
EXP 150117P00115000 P 01/17/15 115.0 22.30 24.90
EXP 150117P00120000 P 01/17/15 120.0 27.20 29.40
EXP 150117P00125000 P 01/17/15 125.0 31.60 34.90
EXP 150117P00130000 P 01/17/15 130.0 36.50 39.90
EXP 150117P00135000 P 01/17/15 135.0 41.30 44.80
EXP 150417C00047500 C 04/17/15 47.5 42.90 46.40
EXP 150417C00050000 C 04/17/15 50.0 40.60 43.90
EXP 150417C00055000 C 04/17/15 55.0 35.90 39.10
EXP 150417C00060000 C 04/17/15 60.0 31.30 34.30
EXP 150417C00065000 C 04/17/15 65.0 26.30 29.80
EXP 150417C00070000 C 04/17/15 70.0 22.30 25.50
EXP 150417C00075000 C 04/17/15 75.0 18.10 20.30
EXP 150417C00080000 C 04/17/15 80.0 14.60 16.50
EXP 150417C00085000 C 04/17/15 85.0 11.50 13.40
EXP 150417C00087500 C 04/17/15 87.5 10.30 11.50
EXP 150417C00090000 C 04/17/15 90.0 8.90 9.90
EXP 150417C00092500 C 04/17/15 92.5 7.50 8.60
EXP 150417C00095000 C 04/17/15 95.0 6.50 7.40
EXP 150417C00097500 C 04/17/15 97.5 5.00 6.70
EXP 150417C00100000 C 04/17/15 100.0 4.60 5.40
EXP 150417C00105000 C 04/17/15 105.0 3.20 4.00
EXP 150417C00110000 C 04/17/15 110.0 2.10 2.85
EXP 150417C00115000 C 04/17/15 115.0 1.10 2.10
EXP 150417C00120000 C 04/17/15 120.0 0.85 1.40
EXP 150417C00125000 C 04/17/15 125.0 0.50 1.05
EXP 150417C00130000 C 04/17/15 130.0 0.30 0.75
EXP 150417C00135000 C 04/17/15 135.0 0.10 0.55
EXP 150417P00047500 P 04/17/15 47.5 0.05 0.40
EXP 150417P00050000 P 04/17/15 50.0 0.05 0.45
EXP 150417P00055000 P 04/17/15 55.0 0.20 0.60
EXP 150417P00060000 P 04/17/15 60.0 0.45 0.90
EXP 150417P00065000 P 04/17/15 65.0 0.40 1.50
EXP 150417P00070000 P 04/17/15 70.0 1.45 2.05
EXP 150417P00075000 P 04/17/15 75.0 2.20 3.10
EXP 150417P00080000 P 04/17/15 80.0 3.30 4.20
EXP 150417P00085000 P 04/17/15 85.0 4.90 6.00
EXP 150417P00087500 P 04/17/15 87.5 5.80 6.50
EXP 150417P00090000 P 04/17/15 90.0 6.90 7.70
EXP 150417P00092500 P 04/17/15 92.5 8.20 8.90
EXP 150417P00095000 P 04/17/15 95.0 9.10 10.50
EXP 150417P00097500 P 04/17/15 97.5 10.80 11.60
EXP 150417P00100000 P 04/17/15 100.0 12.10 13.50
EXP 150417P00105000 P 04/17/15 105.0 15.70 17.50
EXP 150417P00110000 P 04/17/15 110.0 18.70 21.50
EXP 150417P00115000 P 04/17/15 115.0 23.00 25.90
EXP 150417P00120000 P 04/17/15 120.0 27.40 30.40
EXP 150417P00125000 P 04/17/15 125.0 32.10 35.20
EXP 150417P00130000 P 04/17/15 130.0 36.80 40.30
EXP 150417P00135000 P 04/17/15 135.0 41.70 45.10

OPRA data is delayed 15 minutes.