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 (2015-06-26)Premium Content

Eagle Materials Inc (EXP)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 150717C00037500 C 07/17/15 37.5 37.10 40.20
EXP 150717C00040000 C 07/17/15 40.0 34.40 37.80
EXP 150717C00042500 C 07/17/15 42.5 31.90 35.30
EXP 150717C00045000 C 07/17/15 45.0 29.40 31.10
EXP 150717C00047500 C 07/17/15 47.5 26.90 28.80
EXP 150717C00050000 C 07/17/15 50.0 24.40 26.20
EXP 150717C00055000 C 07/17/15 55.0 20.70 21.10
EXP 150717C00060000 C 07/17/15 60.0 15.60 16.70
EXP 150717C00062500 C 07/17/15 62.5 13.10 14.20
EXP 150717C00065000 C 07/17/15 65.0 10.60 11.80
EXP 150717C00067500 C 07/17/15 67.5 8.20 9.30
EXP 150717C00070000 C 07/17/15 70.0 6.10 6.50
EXP 150717C00072500 C 07/17/15 72.5 4.00 4.40
EXP 150717C00075000 C 07/17/15 75.0 2.30 2.50
EXP 150717C00077500 C 07/17/15 77.5 1.05 1.20
EXP 150717C00080000 C 07/17/15 80.0 0.35 0.55
EXP 150717C00082500 C 07/17/15 82.5 0.05 0.25
EXP 150717C00085000 C 07/17/15 85.0 0.00 0.20
EXP 150717C00087500 C 07/17/15 87.5 0.00 0.10
EXP 150717C00090000 C 07/17/15 90.0 0.00 0.05
EXP 150717C00092500 C 07/17/15 92.5 0.00 0.05
EXP 150717C00095000 C 07/17/15 95.0 0.00 0.05
EXP 150717C00097500 C 07/17/15 97.5 0.00 0.05
EXP 150717C00100000 C 07/17/15 100.0 0.00 0.05
EXP 150717C00105000 C 07/17/15 105.0 0.00 0.05
EXP 150717C00110000 C 07/17/15 110.0 0.00 0.05
EXP 150717C00115000 C 07/17/15 115.0 0.00 0.05
EXP 150717C00120000 C 07/17/15 120.0 0.00 0.05
EXP 150717C00125000 C 07/17/15 125.0 0.00 0.05
EXP 150717C00130000 C 07/17/15 130.0 0.00 0.05
EXP 150717P00037500 P 07/17/15 37.5 0.00 0.05
EXP 150717P00040000 P 07/17/15 40.0 0.00 0.05
EXP 150717P00042500 P 07/17/15 42.5 0.00 0.05
EXP 150717P00045000 P 07/17/15 45.0 0.00 0.05
EXP 150717P00047500 P 07/17/15 47.5 0.00 0.05
EXP 150717P00050000 P 07/17/15 50.0 0.00 0.05
EXP 150717P00055000 P 07/17/15 55.0 0.00 0.05
EXP 150717P00060000 P 07/17/15 60.0 0.00 0.15
EXP 150717P00062500 P 07/17/15 62.5 0.00 0.25
EXP 150717P00065000 P 07/17/15 65.0 0.05 0.25
EXP 150717P00067500 P 07/17/15 67.5 0.15 0.30
EXP 150717P00070000 P 07/17/15 70.0 0.35 0.45
EXP 150717P00072500 P 07/17/15 72.5 0.70 0.85
EXP 150717P00075000 P 07/17/15 75.0 1.45 1.60
EXP 150717P00077500 P 07/17/15 77.5 2.65 2.85
EXP 150717P00080000 P 07/17/15 80.0 4.30 4.80
EXP 150717P00082500 P 07/17/15 82.5 6.10 7.30
EXP 150717P00085000 P 07/17/15 85.0 8.20 10.20
EXP 150717P00087500 P 07/17/15 87.5 9.60 13.00
EXP 150717P00090000 P 07/17/15 90.0 12.20 16.00
EXP 150717P00092500 P 07/17/15 92.5 14.70 18.50
EXP 150717P00095000 P 07/17/15 95.0 17.20 21.00
EXP 150717P00097500 P 07/17/15 97.5 19.70 23.40
EXP 150717P00100000 P 07/17/15 100.0 22.20 25.90
EXP 150717P00105000 P 07/17/15 105.0 27.20 30.90
EXP 150717P00110000 P 07/17/15 110.0 32.20 35.90
EXP 150717P00115000 P 07/17/15 115.0 37.20 40.90
EXP 150717P00120000 P 07/17/15 120.0 42.20 45.90
EXP 150717P00125000 P 07/17/15 125.0 47.30 50.90
EXP 150717P00130000 P 07/17/15 130.0 52.30 55.90
EXP 150821C00040000 C 08/21/15 40.0 34.60 37.70
EXP 150821C00042500 C 08/21/15 42.5 32.20 35.30
EXP 150821C00045000 C 08/21/15 45.0 29.50 32.90
EXP 150821C00047500 C 08/21/15 47.5 27.00 30.40
EXP 150821C00050000 C 08/21/15 50.0 24.50 27.90
EXP 150821C00055000 C 08/21/15 55.0 19.90 22.00
EXP 150821C00060000 C 08/21/15 60.0 15.80 17.00
EXP 150821C00065000 C 08/21/15 65.0 11.30 11.80
EXP 150821C00067500 C 08/21/15 67.5 9.10 9.60
EXP 150821C00070000 C 08/21/15 70.0 7.10 7.60
EXP 150821C00072500 C 08/21/15 72.5 5.30 5.70
EXP 150821C00075000 C 08/21/15 75.0 3.80 4.10
EXP 150821C00077500 C 08/21/15 77.5 2.55 2.80
EXP 150821C00080000 C 08/21/15 80.0 1.60 1.85
EXP 150821C00082500 C 08/21/15 82.5 0.95 1.15
EXP 150821C00085000 C 08/21/15 85.0 0.45 0.70
EXP 150821C00087500 C 08/21/15 87.5 0.20 0.40
EXP 150821C00090000 C 08/21/15 90.0 0.05 0.25
EXP 150821C00095000 C 08/21/15 95.0 0.00 0.25
EXP 150821C00100000 C 08/21/15 100.0 0.00 0.15
EXP 150821C00105000 C 08/21/15 105.0 0.00 0.05
EXP 150821C00110000 C 08/21/15 110.0 0.00 0.05
EXP 150821C00115000 C 08/21/15 115.0 0.00 0.05
EXP 150821P00040000 P 08/21/15 40.0 0.00 0.05
EXP 150821P00042500 P 08/21/15 42.5 0.00 0.05
EXP 150821P00045000 P 08/21/15 45.0 0.00 0.05
EXP 150821P00047500 P 08/21/15 47.5 0.00 0.10
EXP 150821P00050000 P 08/21/15 50.0 0.00 0.15
EXP 150821P00055000 P 08/21/15 55.0 0.05 0.25
EXP 150821P00060000 P 08/21/15 60.0 0.20 0.35
EXP 150821P00065000 P 08/21/15 65.0 0.55 0.75
EXP 150821P00067500 P 08/21/15 67.5 0.85 1.05
EXP 150821P00070000 P 08/21/15 70.0 1.30 1.55
EXP 150821P00072500 P 08/21/15 72.5 2.00 2.25
EXP 150821P00075000 P 08/21/15 75.0 2.90 3.20
EXP 150821P00077500 P 08/21/15 77.5 4.10 4.50
EXP 150821P00080000 P 08/21/15 80.0 5.60 6.00
EXP 150821P00082500 P 08/21/15 82.5 7.40 7.80
EXP 150821P00085000 P 08/21/15 85.0 9.40 9.90
EXP 150821P00087500 P 08/21/15 87.5 11.10 12.60
EXP 150821P00090000 P 08/21/15 90.0 13.30 15.30
EXP 150821P00095000 P 08/21/15 95.0 18.30 19.80
EXP 150821P00100000 P 08/21/15 100.0 22.20 25.50
EXP 150821P00105000 P 08/21/15 105.0 27.20 30.90
EXP 150821P00110000 P 08/21/15 110.0 32.20 35.50
EXP 150821P00115000 P 08/21/15 115.0 37.30 40.90
EXP 151016C00040000 C 10/16/15 40.0 34.70 37.30
EXP 151016C00042500 C 10/16/15 42.5 32.10 35.30
EXP 151016C00045000 C 10/16/15 45.0 29.50 32.80
EXP 151016C00047500 C 10/16/15 47.5 27.20 30.50
EXP 151016C00050000 C 10/16/15 50.0 24.60 27.90
EXP 151016C00055000 C 10/16/15 55.0 20.30 22.20
EXP 151016C00060000 C 10/16/15 60.0 16.40 17.00
EXP 151016C00065000 C 10/16/15 65.0 12.10 12.60
EXP 151016C00067500 C 10/16/15 67.5 10.10 10.60
EXP 151016C00070000 C 10/16/15 70.0 8.30 8.80
EXP 151016C00072500 C 10/16/15 72.5 6.70 7.10
EXP 151016C00075000 C 10/16/15 75.0 5.20 5.60
EXP 151016C00077500 C 10/16/15 77.5 4.00 4.30
EXP 151016C00080000 C 10/16/15 80.0 2.95 3.30
EXP 151016C00082500 C 10/16/15 82.5 2.15 2.45
EXP 151016C00085000 C 10/16/15 85.0 1.45 1.75
EXP 151016C00087500 C 10/16/15 87.5 0.90 1.25
EXP 151016C00090000 C 10/16/15 90.0 0.55 0.90
EXP 151016C00095000 C 10/16/15 95.0 0.15 0.45
EXP 151016C00100000 C 10/16/15 100.0 0.05 0.25
EXP 151016C00105000 C 10/16/15 105.0 0.00 0.25
EXP 151016C00110000 C 10/16/15 110.0 0.00 0.20
EXP 151016C00115000 C 10/16/15 115.0 0.00 0.10
EXP 151016P00040000 P 10/16/15 40.0 0.00 0.15
EXP 151016P00042500 P 10/16/15 42.5 0.00 0.25
EXP 151016P00045000 P 10/16/15 45.0 0.00 0.25
EXP 151016P00047500 P 10/16/15 47.5 0.05 0.30
EXP 151016P00050000 P 10/16/15 50.0 0.10 0.40
EXP 151016P00055000 P 10/16/15 55.0 0.30 0.50
EXP 151016P00060000 P 10/16/15 60.0 0.65 0.90
EXP 151016P00065000 P 10/16/15 65.0 1.30 1.65
EXP 151016P00067500 P 10/16/15 67.5 1.85 2.10
EXP 151016P00070000 P 10/16/15 70.0 2.50 2.75
EXP 151016P00072500 P 10/16/15 72.5 3.30 3.70
EXP 151016P00075000 P 10/16/15 75.0 4.30 4.70
EXP 151016P00077500 P 10/16/15 77.5 5.60 6.00
EXP 151016P00080000 P 10/16/15 80.0 7.00 7.40
EXP 151016P00082500 P 10/16/15 82.5 8.70 9.10
EXP 151016P00085000 P 10/16/15 85.0 10.50 11.00
EXP 151016P00087500 P 10/16/15 87.5 12.50 13.00
EXP 151016P00090000 P 10/16/15 90.0 14.60 15.10
EXP 151016P00095000 P 10/16/15 95.0 18.70 20.70
EXP 151016P00100000 P 10/16/15 100.0 22.20 25.60
EXP 151016P00105000 P 10/16/15 105.0 27.20 31.00
EXP 151016P00110000 P 10/16/15 110.0 32.30 36.10
EXP 151016P00115000 P 10/16/15 115.0 37.30 41.10
EXP 160115C00045000 C 01/15/16 45.0 29.70 33.00
EXP 160115C00047500 C 01/15/16 47.5 27.00 31.20
EXP 160115C00050000 C 01/15/16 50.0 25.40 27.40
EXP 160115C00055000 C 01/15/16 55.0 20.80 22.80
EXP 160115C00060000 C 01/15/16 60.0 17.30 17.80
EXP 160115C00065000 C 01/15/16 65.0 13.30 13.90
EXP 160115C00067500 C 01/15/16 67.5 11.50 12.10
EXP 160115C00070000 C 01/15/16 70.0 9.90 10.40
EXP 160115C00072500 C 01/15/16 72.5 8.30 8.80
EXP 160115C00075000 C 01/15/16 75.0 6.90 7.40
EXP 160115C00077500 C 01/15/16 77.5 5.70 6.00
EXP 160115C00080000 C 01/15/16 80.0 4.60 5.00
EXP 160115C00082500 C 01/15/16 82.5 3.70 4.20
EXP 160115C00085000 C 01/15/16 85.0 2.95 3.40
EXP 160115C00087500 C 01/15/16 87.5 2.25 2.70
EXP 160115C00090000 C 01/15/16 90.0 1.70 2.00
EXP 160115C00092500 C 01/15/16 92.5 1.25 1.70
EXP 160115C00095000 C 01/15/16 95.0 0.85 1.35
EXP 160115C00100000 C 01/15/16 100.0 0.40 0.80
EXP 160115C00105000 C 01/15/16 105.0 0.10 0.50
EXP 160115C00110000 C 01/15/16 110.0 0.00 0.30
EXP 160115C00115000 C 01/15/16 115.0 0.00 0.25
EXP 160115C00120000 C 01/15/16 120.0 0.00 0.25
EXP 160115C00125000 C 01/15/16 125.0 0.00 0.25
EXP 160115C00130000 C 01/15/16 130.0 0.00 0.25
EXP 160115P00045000 P 01/15/16 45.0 0.20 0.60
EXP 160115P00047500 P 01/15/16 47.5 0.30 0.70
EXP 160115P00050000 P 01/15/16 50.0 0.45 0.85
EXP 160115P00055000 P 01/15/16 55.0 0.85 1.30
EXP 160115P00060000 P 01/15/16 60.0 1.50 1.95
EXP 160115P00065000 P 01/15/16 65.0 2.50 2.95
EXP 160115P00067500 P 01/15/16 67.5 3.20 3.70
EXP 160115P00070000 P 01/15/16 70.0 4.00 4.40
EXP 160115P00072500 P 01/15/16 72.5 4.90 5.40
EXP 160115P00075000 P 01/15/16 75.0 6.00 6.50
EXP 160115P00077500 P 01/15/16 77.5 7.30 7.80
EXP 160115P00080000 P 01/15/16 80.0 8.70 9.20
EXP 160115P00082500 P 01/15/16 82.5 10.30 10.80
EXP 160115P00085000 P 01/15/16 85.0 12.00 12.50
EXP 160115P00087500 P 01/15/16 87.5 13.80 14.30
EXP 160115P00090000 P 01/15/16 90.0 15.80 16.30
EXP 160115P00092500 P 01/15/16 92.5 17.80 18.30
EXP 160115P00095000 P 01/15/16 95.0 19.90 20.50
EXP 160115P00100000 P 01/15/16 100.0 23.90 25.70
EXP 160115P00105000 P 01/15/16 105.0 27.00 30.40
EXP 160115P00110000 P 01/15/16 110.0 32.00 36.10
EXP 160115P00115000 P 01/15/16 115.0 36.90 40.90
EXP 160115P00120000 P 01/15/16 120.0 41.80 45.90
EXP 160115P00125000 P 01/15/16 125.0 46.80 50.90
EXP 160115P00130000 P 01/15/16 130.0 51.60 56.00

OPRA data is delayed 15 minutes.