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 Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 150320C00055000 C 03/20/15 55.0 22.50 25.10
EXP 150320C00060000 C 03/20/15 60.0 18.00 20.00
EXP 150320C00065000 C 03/20/15 65.0 13.00 14.90
EXP 150320C00067500 C 03/20/15 67.5 10.70 12.20
EXP 150320C00070000 C 03/20/15 70.0 8.70 9.20
EXP 150320C00072500 C 03/20/15 72.5 6.50 7.00
EXP 150320C00075000 C 03/20/15 75.0 4.60 5.00
EXP 150320C00077500 C 03/20/15 77.5 2.90 3.10
EXP 150320C00080000 C 03/20/15 80.0 1.60 1.75
EXP 150320C00082500 C 03/20/15 82.5 0.75 0.85
EXP 150320C00085000 C 03/20/15 85.0 0.30 0.40
EXP 150320C00087500 C 03/20/15 87.5 0.10 0.25
EXP 150320C00090000 C 03/20/15 90.0 0.00 0.25
EXP 150320C00095000 C 03/20/15 95.0 0.00 0.10
EXP 150320C00100000 C 03/20/15 100.0 0.00 0.05
EXP 150320P00055000 P 03/20/15 55.0 0.00 0.10
EXP 150320P00060000 P 03/20/15 60.0 0.00 0.25
EXP 150320P00065000 P 03/20/15 65.0 0.10 0.25
EXP 150320P00067500 P 03/20/15 67.5 0.15 0.30
EXP 150320P00070000 P 03/20/15 70.0 0.30 0.45
EXP 150320P00072500 P 03/20/15 72.5 0.60 0.75
EXP 150320P00075000 P 03/20/15 75.0 1.05 1.20
EXP 150320P00077500 P 03/20/15 77.5 1.85 2.00
EXP 150320P00080000 P 03/20/15 80.0 3.00 3.30
EXP 150320P00082500 P 03/20/15 82.5 4.60 4.90
EXP 150320P00085000 P 03/20/15 85.0 6.60 7.00
EXP 150320P00087500 P 03/20/15 87.5 8.30 9.70
EXP 150320P00090000 P 03/20/15 90.0 10.20 12.10
EXP 150320P00095000 P 03/20/15 95.0 15.10 17.10
EXP 150320P00100000 P 03/20/15 100.0 20.20 22.10
EXP 150417C00042500 C 04/17/15 42.5 34.80 37.50
EXP 150417C00045000 C 04/17/15 45.0 32.40 35.00
EXP 150417C00047500 C 04/17/15 47.5 30.30 32.00
EXP 150417C00050000 C 04/17/15 50.0 27.80 29.50
EXP 150417C00055000 C 04/17/15 55.0 23.00 24.60
EXP 150417C00060000 C 04/17/15 60.0 18.10 19.70
EXP 150417C00062500 C 04/17/15 62.5 15.70 17.30
EXP 150417C00065000 C 04/17/15 65.0 13.30 14.90
EXP 150417C00067500 C 04/17/15 67.5 11.50 12.00
EXP 150417C00070000 C 04/17/15 70.0 9.30 9.80
EXP 150417C00072500 C 04/17/15 72.5 7.40 7.60
EXP 150417C00075000 C 04/17/15 75.0 5.60 5.80
EXP 150417C00077500 C 04/17/15 77.5 4.00 4.20
EXP 150417C00080000 C 04/17/15 80.0 2.75 2.90
EXP 150417C00082500 C 04/17/15 82.5 1.70 1.90
EXP 150417C00085000 C 04/17/15 85.0 1.05 1.15
EXP 150417C00087500 C 04/17/15 87.5 0.55 0.70
EXP 150417C00090000 C 04/17/15 90.0 0.25 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 0.10
EXP 150417C00110000 C 04/17/15 110.0 0.00 0.05
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 0.00 0.05
EXP 150417P00045000 P 04/17/15 45.0 0.00 0.10
EXP 150417P00047500 P 04/17/15 47.5 0.00 0.15
EXP 150417P00050000 P 04/17/15 50.0 0.00 0.25
EXP 150417P00055000 P 04/17/15 55.0 0.05 0.25
EXP 150417P00060000 P 04/17/15 60.0 0.15 0.35
EXP 150417P00062500 P 04/17/15 62.5 0.30 0.40
EXP 150417P00065000 P 04/17/15 65.0 0.45 0.60
EXP 150417P00067500 P 04/17/15 67.5 0.65 0.85
EXP 150417P00070000 P 04/17/15 70.0 1.00 1.10
EXP 150417P00072500 P 04/17/15 72.5 1.45 1.60
EXP 150417P00075000 P 04/17/15 75.0 2.15 2.30
EXP 150417P00077500 P 04/17/15 77.5 3.00 3.20
EXP 150417P00080000 P 04/17/15 80.0 4.20 4.40
EXP 150417P00082500 P 04/17/15 82.5 5.70 6.00
EXP 150417P00085000 P 04/17/15 85.0 7.40 7.90
EXP 150417P00087500 P 04/17/15 87.5 9.40 9.80
EXP 150417P00090000 P 04/17/15 90.0 11.40 12.50
EXP 150417P00092500 P 04/17/15 92.5 13.30 14.90
EXP 150417P00095000 P 04/17/15 95.0 15.40 17.30
EXP 150417P00097500 P 04/17/15 97.5 18.10 19.70
EXP 150417P00100000 P 04/17/15 100.0 20.10 22.20
EXP 150417P00105000 P 04/17/15 105.0 25.50 27.40
EXP 150417P00110000 P 04/17/15 110.0 29.70 32.20
EXP 150417P00115000 P 04/17/15 115.0 34.70 37.20
EXP 150417P00120000 P 04/17/15 120.0 40.00 42.30
EXP 150417P00125000 P 04/17/15 125.0 44.70 47.30
EXP 150417P00130000 P 04/17/15 130.0 49.70 52.30
EXP 150417P00135000 P 04/17/15 135.0 55.50 57.20
EXP 150515C00055000 C 05/15/15 55.0 23.20 24.60
EXP 150515C00060000 C 05/15/15 60.0 18.40 19.90
EXP 150515C00065000 C 05/15/15 65.0 14.30 14.80
EXP 150515C00070000 C 05/15/15 70.0 10.20 10.60
EXP 150515C00072500 C 05/15/15 72.5 8.30 8.70
EXP 150515C00075000 C 05/15/15 75.0 6.60 7.00
EXP 150515C00077500 C 05/15/15 77.5 5.10 5.50
EXP 150515C00080000 C 05/15/15 80.0 3.80 4.10
EXP 150515C00082500 C 05/15/15 82.5 2.80 3.00
EXP 150515C00085000 C 05/15/15 85.0 1.95 2.15
EXP 150515C00087500 C 05/15/15 87.5 1.25 1.45
EXP 150515C00090000 C 05/15/15 90.0 0.80 1.00
EXP 150515C00095000 C 05/15/15 95.0 0.25 0.40
EXP 150515C00100000 C 05/15/15 100.0 0.05 0.25
EXP 150515P00055000 P 05/15/15 55.0 0.20 0.40
EXP 150515P00060000 P 05/15/15 60.0 0.45 0.55
EXP 150515P00065000 P 05/15/15 65.0 0.90 1.10
EXP 150515P00070000 P 05/15/15 70.0 1.70 1.95
EXP 150515P00072500 P 05/15/15 72.5 2.35 2.55
EXP 150515P00075000 P 05/15/15 75.0 3.10 3.40
EXP 150515P00077500 P 05/15/15 77.5 4.10 4.40
EXP 150515P00080000 P 05/15/15 80.0 5.30 5.60
EXP 150515P00082500 P 05/15/15 82.5 6.70 7.10
EXP 150515P00085000 P 05/15/15 85.0 8.30 8.70
EXP 150515P00087500 P 05/15/15 87.5 10.10 10.60
EXP 150515P00090000 P 05/15/15 90.0 12.10 12.60
EXP 150515P00095000 P 05/15/15 95.0 16.10 17.50
EXP 150515P00100000 P 05/15/15 100.0 20.70 22.30
EXP 150717C00037500 C 07/17/15 37.5 39.90 42.70
EXP 150717C00040000 C 07/17/15 40.0 37.30 40.20
EXP 150717C00042500 C 07/17/15 42.5 35.30 37.70
EXP 150717C00045000 C 07/17/15 45.0 33.20 34.90
EXP 150717C00047500 C 07/17/15 47.5 30.80 32.50
EXP 150717C00050000 C 07/17/15 50.0 28.40 30.20
EXP 150717C00055000 C 07/17/15 55.0 23.60 25.60
EXP 150717C00060000 C 07/17/15 60.0 19.50 20.00
EXP 150717C00062500 C 07/17/15 62.5 17.30 17.90
EXP 150717C00065000 C 07/17/15 65.0 15.30 15.80
EXP 150717C00067500 C 07/17/15 67.5 13.40 13.80
EXP 150717C00070000 C 07/17/15 70.0 11.50 12.00
EXP 150717C00072500 C 07/17/15 72.5 9.80 10.20
EXP 150717C00075000 C 07/17/15 75.0 8.20 8.60
EXP 150717C00077500 C 07/17/15 77.5 6.80 7.10
EXP 150717C00080000 C 07/17/15 80.0 5.50 5.80
EXP 150717C00082500 C 07/17/15 82.5 4.40 4.80
EXP 150717C00085000 C 07/17/15 85.0 3.40 3.80
EXP 150717C00087500 C 07/17/15 87.5 2.65 2.95
EXP 150717C00090000 C 07/17/15 90.0 2.00 2.25
EXP 150717C00092500 C 07/17/15 92.5 1.50 1.75
EXP 150717C00095000 C 07/17/15 95.0 1.05 1.30
EXP 150717C00097500 C 07/17/15 97.5 0.70 0.95
EXP 150717C00100000 C 07/17/15 100.0 0.45 0.70
EXP 150717C00105000 C 07/17/15 105.0 0.15 0.40
EXP 150717C00110000 C 07/17/15 110.0 0.05 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 0.00 0.25
EXP 150717P00040000 P 07/17/15 40.0 0.05 0.25
EXP 150717P00042500 P 07/17/15 42.5 0.10 0.30
EXP 150717P00045000 P 07/17/15 45.0 0.15 0.35
EXP 150717P00047500 P 07/17/15 47.5 0.20 0.40
EXP 150717P00050000 P 07/17/15 50.0 0.30 0.55
EXP 150717P00055000 P 07/17/15 55.0 0.60 0.85
EXP 150717P00060000 P 07/17/15 60.0 1.10 1.35
EXP 150717P00062500 P 07/17/15 62.5 1.45 1.70
EXP 150717P00065000 P 07/17/15 65.0 1.85 2.10
EXP 150717P00067500 P 07/17/15 67.5 2.40 2.65
EXP 150717P00070000 P 07/17/15 70.0 3.00 3.30
EXP 150717P00072500 P 07/17/15 72.5 3.80 4.10
EXP 150717P00075000 P 07/17/15 75.0 4.70 5.00
EXP 150717P00077500 P 07/17/15 77.5 5.80 6.10
EXP 150717P00080000 P 07/17/15 80.0 7.00 7.30
EXP 150717P00082500 P 07/17/15 82.5 8.40 8.70
EXP 150717P00085000 P 07/17/15 85.0 9.90 10.30
EXP 150717P00087500 P 07/17/15 87.5 11.60 12.00
EXP 150717P00090000 P 07/17/15 90.0 13.50 13.80
EXP 150717P00092500 P 07/17/15 92.5 15.40 15.80
EXP 150717P00095000 P 07/17/15 95.0 17.50 17.90
EXP 150717P00097500 P 07/17/15 97.5 19.60 20.10
EXP 150717P00100000 P 07/17/15 100.0 21.40 22.80
EXP 150717P00105000 P 07/17/15 105.0 25.50 27.60
EXP 150717P00110000 P 07/17/15 110.0 30.10 32.80
EXP 150717P00115000 P 07/17/15 115.0 35.60 37.30
EXP 150717P00120000 P 07/17/15 120.0 40.60 42.40
EXP 150717P00125000 P 07/17/15 125.0 45.60 47.40
EXP 150717P00130000 P 07/17/15 130.0 49.70 53.20
EXP 151016C00040000 C 10/16/15 40.0 37.50 40.80
EXP 151016C00042500 C 10/16/15 42.5 35.00 38.40
EXP 151016C00045000 C 10/16/15 45.0 32.70 36.20
EXP 151016C00047500 C 10/16/15 47.5 30.30 33.70
EXP 151016C00050000 C 10/16/15 50.0 28.10 31.40
EXP 151016C00055000 C 10/16/15 55.0 24.70 25.30
EXP 151016C00060000 C 10/16/15 60.0 20.50 21.10
EXP 151016C00065000 C 10/16/15 65.0 16.60 17.20
EXP 151016C00070000 C 10/16/15 70.0 13.00 13.70
EXP 151016C00072500 C 10/16/15 72.5 11.50 12.10
EXP 151016C00075000 C 10/16/15 75.0 10.10 10.60
EXP 151016C00077500 C 10/16/15 77.5 8.70 9.20
EXP 151016C00080000 C 10/16/15 80.0 7.50 7.80
EXP 151016C00082500 C 10/16/15 82.5 6.30 6.80
EXP 151016C00085000 C 10/16/15 85.0 5.30 5.70
EXP 151016C00087500 C 10/16/15 87.5 4.50 4.90
EXP 151016C00090000 C 10/16/15 90.0 3.70 4.00
EXP 151016C00095000 C 10/16/15 95.0 2.40 2.75
EXP 151016C00100000 C 10/16/15 100.0 1.50 1.85
EXP 151016C00105000 C 10/16/15 105.0 0.85 1.20
EXP 151016C00110000 C 10/16/15 110.0 0.45 0.80
EXP 151016C00115000 C 10/16/15 115.0 0.15 0.50
EXP 151016P00040000 P 10/16/15 40.0 0.25 0.55
EXP 151016P00042500 P 10/16/15 42.5 0.35 0.65
EXP 151016P00045000 P 10/16/15 45.0 0.45 0.80
EXP 151016P00047500 P 10/16/15 47.5 0.60 0.95
EXP 151016P00050000 P 10/16/15 50.0 0.80 1.15
EXP 151016P00055000 P 10/16/15 55.0 1.30 1.65
EXP 151016P00060000 P 10/16/15 60.0 2.10 2.40
EXP 151016P00065000 P 10/16/15 65.0 3.20 3.50
EXP 151016P00070000 P 10/16/15 70.0 4.60 5.00
EXP 151016P00072500 P 10/16/15 72.5 5.40 5.90
EXP 151016P00075000 P 10/16/15 75.0 6.40 6.90
EXP 151016P00077500 P 10/16/15 77.5 7.60 8.00
EXP 151016P00080000 P 10/16/15 80.0 8.70 9.20
EXP 151016P00082500 P 10/16/15 82.5 10.20 10.60
EXP 151016P00085000 P 10/16/15 85.0 11.70 12.10
EXP 151016P00087500 P 10/16/15 87.5 13.30 13.70
EXP 151016P00090000 P 10/16/15 90.0 15.00 15.50
EXP 151016P00095000 P 10/16/15 95.0 18.60 19.20
EXP 151016P00100000 P 10/16/15 100.0 22.80 23.40
EXP 151016P00105000 P 10/16/15 105.0 27.10 27.70
EXP 151016P00110000 P 10/16/15 110.0 30.50 32.90
EXP 151016P00115000 P 10/16/15 115.0 35.40 37.50

OPRA data is delayed 15 minutes.