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 (2015-12-25)Premium Content

Eagle Materials Inc (EXP)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 160219C00030000 C 02/19/16 30.0 21.30 23.80
EXP 160219C00032500 C 02/19/16 32.5 18.80 20.60
EXP 160219C00035000 C 02/19/16 35.0 16.30 17.90
EXP 160219C00037500 C 02/19/16 37.5 13.80 15.40
EXP 160219C00040000 C 02/19/16 40.0 10.70 13.00
EXP 160219C00042500 C 02/19/16 42.5 8.80 10.40
EXP 160219C00045000 C 02/19/16 45.0 5.90 8.60
EXP 160219C00047500 C 02/19/16 47.5 3.70 6.20
EXP 160219C00050000 C 02/19/16 50.0 2.55 4.10
EXP 160219C00052500 C 02/19/16 52.5 1.10 2.50
EXP 160219C00055000 C 02/19/16 55.0 0.30 1.25
EXP 160219C00057500 C 02/19/16 57.5 0.00 0.70
EXP 160219C00060000 C 02/19/16 60.0 0.00 0.35
EXP 160219C00062500 C 02/19/16 62.5 0.00 0.25
EXP 160219C00065000 C 02/19/16 65.0 0.00 0.15
EXP 160219C00067500 C 02/19/16 67.5 0.00 0.10
EXP 160219C00070000 C 02/19/16 70.0 0.00 0.10
EXP 160219C00072500 C 02/19/16 72.5 0.00 0.10
EXP 160219C00075000 C 02/19/16 75.0 0.00 0.05
EXP 160219C00077500 C 02/19/16 77.5 0.00 0.05
EXP 160219C00080000 C 02/19/16 80.0 0.00 0.05
EXP 160219C00085000 C 02/19/16 85.0 0.00 0.05
EXP 160219C00090000 C 02/19/16 90.0 0.00 0.05
EXP 160219C00095000 C 02/19/16 95.0 0.00 0.05
EXP 160219C00100000 C 02/19/16 100.0 0.00 0.05
EXP 160219P00030000 P 02/19/16 30.0 0.00 0.05
EXP 160219P00032500 P 02/19/16 32.5 0.00 0.10
EXP 160219P00035000 P 02/19/16 35.0 0.00 0.15
EXP 160219P00037500 P 02/19/16 37.5 0.00 0.30
EXP 160219P00040000 P 02/19/16 40.0 0.00 0.30
EXP 160219P00042500 P 02/19/16 42.5 0.00 0.50
EXP 160219P00045000 P 02/19/16 45.0 0.00 0.65
EXP 160219P00047500 P 02/19/16 47.5 0.25 0.75
EXP 160219P00050000 P 02/19/16 50.0 0.60 1.40
EXP 160219P00052500 P 02/19/16 52.5 1.55 2.60
EXP 160219P00055000 P 02/19/16 55.0 2.95 4.20
EXP 160219P00057500 P 02/19/16 57.5 5.00 6.40
EXP 160219P00060000 P 02/19/16 60.0 7.20 9.50
EXP 160219P00062500 P 02/19/16 62.5 9.60 12.10
EXP 160219P00065000 P 02/19/16 65.0 12.30 13.70
EXP 160219P00067500 P 02/19/16 67.5 14.70 16.20
EXP 160219P00070000 P 02/19/16 70.0 17.10 19.90
EXP 160219P00072500 P 02/19/16 72.5 19.10 21.30
EXP 160219P00075000 P 02/19/16 75.0 21.70 23.80
EXP 160219P00077500 P 02/19/16 77.5 24.60 26.30
EXP 160219P00080000 P 02/19/16 80.0 26.60 28.80
EXP 160219P00085000 P 02/19/16 85.0 31.70 33.80
EXP 160219P00090000 P 02/19/16 90.0 36.60 38.80
EXP 160219P00095000 P 02/19/16 95.0 41.60 43.80
EXP 160219P00100000 P 02/19/16 100.0 46.60 48.80
EXP 160318C00025000 C 03/18/16 25.0 26.40 28.60
EXP 160318C00027500 C 03/18/16 27.5 23.80 25.40
EXP 160318C00030000 C 03/18/16 30.0 21.30 23.00
EXP 160318C00032500 C 03/18/16 32.5 18.90 20.50
EXP 160318C00035000 C 03/18/16 35.0 16.40 18.10
EXP 160318C00037500 C 03/18/16 37.5 14.00 15.70
EXP 160318C00040000 C 03/18/16 40.0 11.70 13.30
EXP 160318C00042500 C 03/18/16 42.5 9.50 11.10
EXP 160318C00045000 C 03/18/16 45.0 7.40 9.20
EXP 160318C00047500 C 03/18/16 47.5 5.80 6.50
EXP 160318C00050000 C 03/18/16 50.0 4.20 4.80
EXP 160318C00052500 C 03/18/16 52.5 2.80 3.30
EXP 160318C00055000 C 03/18/16 55.0 1.70 2.15
EXP 160318C00057500 C 03/18/16 57.5 1.00 1.45
EXP 160318C00060000 C 03/18/16 60.0 0.55 1.15
EXP 160318C00065000 C 03/18/16 65.0 0.00 0.75
EXP 160318C00070000 C 03/18/16 70.0 0.00 0.30
EXP 160318C00075000 C 03/18/16 75.0 0.00 0.25
EXP 160318P00025000 P 03/18/16 25.0 0.00 0.25
EXP 160318P00027500 P 03/18/16 27.5 0.00 0.25
EXP 160318P00030000 P 03/18/16 30.0 0.00 0.25
EXP 160318P00032500 P 03/18/16 32.5 0.00 0.25
EXP 160318P00035000 P 03/18/16 35.0 0.00 0.40
EXP 160318P00037500 P 03/18/16 37.5 0.00 0.50
EXP 160318P00040000 P 03/18/16 40.0 0.00 0.85
EXP 160318P00042500 P 03/18/16 42.5 0.15 1.15
EXP 160318P00045000 P 03/18/16 45.0 0.85 1.40
EXP 160318P00047500 P 03/18/16 47.5 1.40 2.00
EXP 160318P00050000 P 03/18/16 50.0 2.10 2.85
EXP 160318P00052500 P 03/18/16 52.5 3.20 3.70
EXP 160318P00055000 P 03/18/16 55.0 4.60 5.40
EXP 160318P00057500 P 03/18/16 57.5 6.10 7.90
EXP 160318P00060000 P 03/18/16 60.0 8.10 9.40
EXP 160318P00065000 P 03/18/16 65.0 12.30 13.90
EXP 160318P00070000 P 03/18/16 70.0 17.10 18.80
EXP 160318P00075000 P 03/18/16 75.0 22.20 23.70
EXP 160415C00032500 C 04/15/16 32.5 19.00 20.70
EXP 160415C00035000 C 04/15/16 35.0 16.60 18.30
EXP 160415C00037500 C 04/15/16 37.5 14.30 15.90
EXP 160415C00040000 C 04/15/16 40.0 12.10 13.70
EXP 160415C00042500 C 04/15/16 42.5 9.80 11.70
EXP 160415C00045000 C 04/15/16 45.0 7.90 9.40
EXP 160415C00047500 C 04/15/16 47.5 6.50 7.20
EXP 160415C00050000 C 04/15/16 50.0 4.90 5.60
EXP 160415C00052500 C 04/15/16 52.5 3.60 4.00
EXP 160415C00055000 C 04/15/16 55.0 2.45 3.00
EXP 160415C00057500 C 04/15/16 57.5 1.65 2.10
EXP 160415C00060000 C 04/15/16 60.0 1.05 1.45
EXP 160415C00062500 C 04/15/16 62.5 0.65 1.25
EXP 160415C00065000 C 04/15/16 65.0 0.15 0.90
EXP 160415C00067500 C 04/15/16 67.5 0.00 0.70
EXP 160415C00070000 C 04/15/16 70.0 0.05 0.55
EXP 160415C00072500 C 04/15/16 72.5 0.05 0.25
EXP 160415C00075000 C 04/15/16 75.0 0.00 0.25
EXP 160415C00077500 C 04/15/16 77.5 0.00 0.25
EXP 160415C00080000 C 04/15/16 80.0 0.00 0.35
EXP 160415C00082500 C 04/15/16 82.5 0.00 0.25
EXP 160415C00085000 C 04/15/16 85.0 0.00 0.25
EXP 160415C00087500 C 04/15/16 87.5 0.00 0.20
EXP 160415C00090000 C 04/15/16 90.0 0.00 0.20
EXP 160415C00095000 C 04/15/16 95.0 0.00 0.15
EXP 160415C00100000 C 04/15/16 100.0 0.00 0.15
EXP 160415C00105000 C 04/15/16 105.0 0.00 0.10
EXP 160415C00110000 C 04/15/16 110.0 0.00 0.10
EXP 160415C00115000 C 04/15/16 115.0 0.00 0.10
EXP 160415C00120000 C 04/15/16 120.0 0.00 0.05
EXP 160415P00032500 P 04/15/16 32.5 0.10 0.35
EXP 160415P00035000 P 04/15/16 35.0 0.20 0.45
EXP 160415P00037500 P 04/15/16 37.5 0.05 0.95
EXP 160415P00040000 P 04/15/16 40.0 0.25 1.15
EXP 160415P00042500 P 04/15/16 42.5 0.95 1.55
EXP 160415P00045000 P 04/15/16 45.0 1.45 1.70
EXP 160415P00047500 P 04/15/16 47.5 2.10 2.45
EXP 160415P00050000 P 04/15/16 50.0 2.95 3.30
EXP 160415P00052500 P 04/15/16 52.5 4.00 4.50
EXP 160415P00055000 P 04/15/16 55.0 5.40 6.60
EXP 160415P00057500 P 04/15/16 57.5 7.10 8.50
EXP 160415P00060000 P 04/15/16 60.0 8.30 10.40
EXP 160415P00062500 P 04/15/16 62.5 10.30 12.80
EXP 160415P00065000 P 04/15/16 65.0 12.40 14.90
EXP 160415P00067500 P 04/15/16 67.5 14.80 17.90
EXP 160415P00070000 P 04/15/16 70.0 17.50 19.30
EXP 160415P00072500 P 04/15/16 72.5 20.10 22.40
EXP 160415P00075000 P 04/15/16 75.0 22.00 24.70
EXP 160415P00077500 P 04/15/16 77.5 24.70 26.30
EXP 160415P00080000 P 04/15/16 80.0 27.30 29.10
EXP 160415P00082500 P 04/15/16 82.5 29.60 32.20
EXP 160415P00085000 P 04/15/16 85.0 32.10 34.10
EXP 160415P00087500 P 04/15/16 87.5 34.60 36.60
EXP 160415P00090000 P 04/15/16 90.0 37.10 39.10
EXP 160415P00095000 P 04/15/16 95.0 42.10 44.00
EXP 160415P00100000 P 04/15/16 100.0 47.10 49.10
EXP 160415P00105000 P 04/15/16 105.0 52.10 54.10
EXP 160415P00110000 P 04/15/16 110.0 57.10 59.10
EXP 160415P00115000 P 04/15/16 115.0 62.10 64.10
EXP 160415P00120000 P 04/15/16 120.0 67.10 69.10
EXP 160715C00030000 C 07/15/16 30.0 21.40 23.20
EXP 160715C00032500 C 07/15/16 32.5 19.20 20.90
EXP 160715C00035000 C 07/15/16 35.0 16.90 18.80
EXP 160715C00037500 C 07/15/16 37.5 14.70 16.70
EXP 160715C00040000 C 07/15/16 40.0 12.60 14.80
EXP 160715C00042500 C 07/15/16 42.5 10.20 13.20
EXP 160715C00045000 C 07/15/16 45.0 9.60 10.50
EXP 160715C00047500 C 07/15/16 47.5 8.00 9.00
EXP 160715C00050000 C 07/15/16 50.0 6.50 7.50
EXP 160715C00052500 C 07/15/16 52.5 5.30 6.00
EXP 160715C00055000 C 07/15/16 55.0 4.20 4.90
EXP 160715C00057500 C 07/15/16 57.5 3.30 3.90
EXP 160715C00060000 C 07/15/16 60.0 2.55 3.10
EXP 160715C00062500 C 07/15/16 62.5 1.95 2.60
EXP 160715C00065000 C 07/15/16 65.0 1.50 2.15
EXP 160715C00067500 C 07/15/16 67.5 1.15 1.70
EXP 160715C00070000 C 07/15/16 70.0 0.30 1.75
EXP 160715C00072500 C 07/15/16 72.5 0.10 1.60
EXP 160715C00075000 C 07/15/16 75.0 0.30 1.45
EXP 160715C00077500 C 07/15/16 77.5 0.00 1.45
EXP 160715C00080000 C 07/15/16 80.0 0.00 1.20
EXP 160715C00085000 C 07/15/16 85.0 0.00 0.55
EXP 160715C00090000 C 07/15/16 90.0 0.00 0.60
EXP 160715C00095000 C 07/15/16 95.0 0.00 0.45
EXP 160715C00100000 C 07/15/16 100.0 0.00 0.35
EXP 160715C00105000 C 07/15/16 105.0 0.00 0.30
EXP 160715P00030000 P 07/15/16 30.0 0.00 1.50
EXP 160715P00032500 P 07/15/16 32.5 0.45 1.90
EXP 160715P00035000 P 07/15/16 35.0 0.65 1.20
EXP 160715P00037500 P 07/15/16 37.5 0.95 2.15
EXP 160715P00040000 P 07/15/16 40.0 1.55 2.30
EXP 160715P00042500 P 07/15/16 42.5 2.10 2.45
EXP 160715P00045000 P 07/15/16 45.0 2.80 3.30
EXP 160715P00047500 P 07/15/16 47.5 3.60 4.20
EXP 160715P00050000 P 07/15/16 50.0 4.60 5.20
EXP 160715P00052500 P 07/15/16 52.5 5.80 6.70
EXP 160715P00055000 P 07/15/16 55.0 7.20 7.90
EXP 160715P00057500 P 07/15/16 57.5 8.80 9.80
EXP 160715P00060000 P 07/15/16 60.0 10.50 11.80
EXP 160715P00062500 P 07/15/16 62.5 12.40 13.60
EXP 160715P00065000 P 07/15/16 65.0 13.40 15.90
EXP 160715P00067500 P 07/15/16 67.5 15.60 18.00
EXP 160715P00070000 P 07/15/16 70.0 18.00 20.00
EXP 160715P00072500 P 07/15/16 72.5 19.70 22.60
EXP 160715P00075000 P 07/15/16 75.0 22.20 25.20
EXP 160715P00077500 P 07/15/16 77.5 25.10 26.90
EXP 160715P00080000 P 07/15/16 80.0 27.00 30.00
EXP 160715P00085000 P 07/15/16 85.0 32.40 34.20
EXP 160715P00090000 P 07/15/16 90.0 36.70 39.80
EXP 160715P00095000 P 07/15/16 95.0 41.80 44.80
EXP 160715P00100000 P 07/15/16 100.0 47.20 49.70
EXP 160715P00105000 P 07/15/16 105.0 52.20 54.40

OPRA data is delayed 15 minutes.