Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Eagle Materials Inc (EXP)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 140419C00035000 C 04/19/14 35.0 51.10 52.80
EXP 140419C00040000 C 04/19/14 40.0 45.00 47.80
EXP 140419C00045000 C 04/19/14 45.0 41.10 42.80
EXP 140419C00050000 C 04/19/14 50.0 36.30 37.80
EXP 140419C00055000 C 04/19/14 55.0 31.30 32.80
EXP 140419C00057500 C 04/19/14 57.5 28.70 30.20
EXP 140419C00060000 C 04/19/14 60.0 26.30 27.70
EXP 140419C00062500 C 04/19/14 62.5 23.80 25.20
EXP 140419C00065000 C 04/19/14 65.0 21.20 22.90
EXP 140419C00067500 C 04/19/14 67.5 18.70 20.40
EXP 140419C00070000 C 04/19/14 70.0 16.20 17.70
EXP 140419C00072500 C 04/19/14 72.5 13.80 15.20
EXP 140419C00075000 C 04/19/14 75.0 11.60 12.70
EXP 140419C00077500 C 04/19/14 77.5 8.80 10.20
EXP 140419C00080000 C 04/19/14 80.0 6.50 7.70
EXP 140419C00082500 C 04/19/14 82.5 4.10 5.20
EXP 140419C00085000 C 04/19/14 85.0 1.65 2.65
EXP 140419C00087500 C 04/19/14 87.5 0.00 0.10
EXP 140419C00090000 C 04/19/14 90.0 0.00 0.05
EXP 140419C00092500 C 04/19/14 92.5 0.00 0.05
EXP 140419C00095000 C 04/19/14 95.0 0.00 0.05
EXP 140419C00097500 C 04/19/14 97.5 0.00 0.05
EXP 140419C00100000 C 04/19/14 100.0 0.00 0.05
EXP 140419C00105000 C 04/19/14 105.0 0.00 0.05
EXP 140419P00035000 P 04/19/14 35.0 0.00 0.05
EXP 140419P00040000 P 04/19/14 40.0 0.00 0.05
EXP 140419P00045000 P 04/19/14 45.0 0.00 0.05
EXP 140419P00050000 P 04/19/14 50.0 0.00 0.05
EXP 140419P00055000 P 04/19/14 55.0 0.00 0.05
EXP 140419P00057500 P 04/19/14 57.5 0.00 0.05
EXP 140419P00060000 P 04/19/14 60.0 0.00 0.05
EXP 140419P00062500 P 04/19/14 62.5 0.00 0.05
EXP 140419P00065000 P 04/19/14 65.0 0.00 0.05
EXP 140419P00067500 P 04/19/14 67.5 0.00 0.05
EXP 140419P00070000 P 04/19/14 70.0 0.00 0.05
EXP 140419P00072500 P 04/19/14 72.5 0.00 0.05
EXP 140419P00075000 P 04/19/14 75.0 0.00 0.05
EXP 140419P00077500 P 04/19/14 77.5 0.00 0.05
EXP 140419P00080000 P 04/19/14 80.0 0.00 0.05
EXP 140419P00082500 P 04/19/14 82.5 0.00 0.05
EXP 140419P00085000 P 04/19/14 85.0 0.00 0.05
EXP 140419P00087500 P 04/19/14 87.5 0.40 0.95
EXP 140419P00090000 P 04/19/14 90.0 2.05 3.50
EXP 140419P00092500 P 04/19/14 92.5 4.60 6.00
EXP 140419P00095000 P 04/19/14 95.0 7.10 8.40
EXP 140419P00097500 P 04/19/14 97.5 9.60 11.20
EXP 140419P00100000 P 04/19/14 100.0 12.10 13.70
EXP 140419P00105000 P 04/19/14 105.0 17.10 18.80
EXP 140517C00065000 C 05/17/14 65.0 21.40 23.30
EXP 140517C00070000 C 05/17/14 70.0 16.50 18.30
EXP 140517C00075000 C 05/17/14 75.0 11.70 14.10
EXP 140517C00077500 C 05/17/14 77.5 9.00 11.80
EXP 140517C00080000 C 05/17/14 80.0 7.60 8.90
EXP 140517C00082500 C 05/17/14 82.5 5.70 6.70
EXP 140517C00085000 C 05/17/14 85.0 4.10 4.60
EXP 140517C00087500 C 05/17/14 87.5 2.85 3.20
EXP 140517C00090000 C 05/17/14 90.0 1.80 2.00
EXP 140517C00092500 C 05/17/14 92.5 1.10 1.45
EXP 140517C00095000 C 05/17/14 95.0 0.60 0.85
EXP 140517C00097500 C 05/17/14 97.5 0.30 0.55
EXP 140517C00100000 C 05/17/14 100.0 0.15 0.35
EXP 140517C00105000 C 05/17/14 105.0 0.00 0.25
EXP 140517P00065000 P 05/17/14 65.0 0.00 0.25
EXP 140517P00070000 P 05/17/14 70.0 0.10 0.35
EXP 140517P00075000 P 05/17/14 75.0 0.30 0.55
EXP 140517P00077500 P 05/17/14 77.5 0.55 0.75
EXP 140517P00080000 P 05/17/14 80.0 0.95 1.15
EXP 140517P00082500 P 05/17/14 82.5 1.50 1.70
EXP 140517P00085000 P 05/17/14 85.0 2.35 2.55
EXP 140517P00087500 P 05/17/14 87.5 3.50 3.70
EXP 140517P00090000 P 05/17/14 90.0 4.90 5.20
EXP 140517P00092500 P 05/17/14 92.5 6.30 7.30
EXP 140517P00095000 P 05/17/14 95.0 7.20 9.30
EXP 140517P00097500 P 05/17/14 97.5 9.90 11.60
EXP 140517P00100000 P 05/17/14 100.0 11.80 14.20
EXP 140517P00105000 P 05/17/14 105.0 17.00 18.70
EXP 140719C00050000 C 07/19/14 50.0 36.10 38.60
EXP 140719C00055000 C 07/19/14 55.0 31.10 33.60
EXP 140719C00060000 C 07/19/14 60.0 26.10 28.40
EXP 140719C00065000 C 07/19/14 65.0 21.20 23.40
EXP 140719C00070000 C 07/19/14 70.0 16.80 18.70
EXP 140719C00072500 C 07/19/14 72.5 14.80 16.50
EXP 140719C00075000 C 07/19/14 75.0 12.60 14.50
EXP 140719C00077500 C 07/19/14 77.5 10.60 12.30
EXP 140719C00080000 C 07/19/14 80.0 9.20 10.40
EXP 140719C00082500 C 07/19/14 82.5 7.60 8.10
EXP 140719C00085000 C 07/19/14 85.0 6.10 6.60
EXP 140719C00087500 C 07/19/14 87.5 4.80 5.20
EXP 140719C00090000 C 07/19/14 90.0 3.70 4.00
EXP 140719C00092500 C 07/19/14 92.5 2.80 3.20
EXP 140719C00095000 C 07/19/14 95.0 2.05 2.35
EXP 140719C00097500 C 07/19/14 97.5 1.45 1.70
EXP 140719C00100000 C 07/19/14 100.0 1.05 1.35
EXP 140719C00105000 C 07/19/14 105.0 0.45 0.70
EXP 140719C00110000 C 07/19/14 110.0 0.15 0.40
EXP 140719C00115000 C 07/19/14 115.0 0.05 0.25
EXP 140719C00120000 C 07/19/14 120.0 0.00 0.25
EXP 140719C00125000 C 07/19/14 125.0 0.00 0.20
EXP 140719P00050000 P 07/19/14 50.0 0.00 0.25
EXP 140719P00055000 P 07/19/14 55.0 0.00 0.25
EXP 140719P00060000 P 07/19/14 60.0 0.10 0.40
EXP 140719P00065000 P 07/19/14 65.0 0.35 0.65
EXP 140719P00070000 P 07/19/14 70.0 0.80 1.05
EXP 140719P00072500 P 07/19/14 72.5 1.10 1.35
EXP 140719P00075000 P 07/19/14 75.0 1.45 1.75
EXP 140719P00077500 P 07/19/14 77.5 1.95 2.25
EXP 140719P00080000 P 07/19/14 80.0 2.55 2.90
EXP 140719P00082500 P 07/19/14 82.5 3.30 3.70
EXP 140719P00085000 P 07/19/14 85.0 4.30 4.70
EXP 140719P00087500 P 07/19/14 87.5 5.50 5.90
EXP 140719P00090000 P 07/19/14 90.0 6.90 7.30
EXP 140719P00092500 P 07/19/14 92.5 8.30 8.90
EXP 140719P00095000 P 07/19/14 95.0 10.00 11.10
EXP 140719P00097500 P 07/19/14 97.5 11.50 13.40
EXP 140719P00100000 P 07/19/14 100.0 13.40 15.30
EXP 140719P00105000 P 07/19/14 105.0 17.00 20.10
EXP 140719P00110000 P 07/19/14 110.0 22.30 24.60
EXP 140719P00115000 P 07/19/14 115.0 27.10 29.30
EXP 140719P00120000 P 07/19/14 120.0 32.00 34.10
EXP 140719P00125000 P 07/19/14 125.0 36.80 39.00
EXP 141018C00045000 C 10/18/14 45.0 41.10 43.50
EXP 141018C00050000 C 10/18/14 50.0 36.00 39.00
EXP 141018C00055000 C 10/18/14 55.0 31.10 34.30
EXP 141018C00060000 C 10/18/14 60.0 26.70 29.40
EXP 141018C00065000 C 10/18/14 65.0 21.60 24.10
EXP 141018C00070000 C 10/18/14 70.0 17.50 19.80
EXP 141018C00075000 C 10/18/14 75.0 14.40 16.30
EXP 141018C00077500 C 10/18/14 77.5 12.90 15.30
EXP 141018C00080000 C 10/18/14 80.0 11.10 12.50
EXP 141018C00082500 C 10/18/14 82.5 9.70 10.50
EXP 141018C00085000 C 10/18/14 85.0 8.30 9.10
EXP 141018C00087500 C 10/18/14 87.5 7.10 7.80
EXP 141018C00090000 C 10/18/14 90.0 5.90 6.60
EXP 141018C00092500 C 10/18/14 92.5 4.90 5.50
EXP 141018C00095000 C 10/18/14 95.0 4.10 4.70
EXP 141018C00097500 C 10/18/14 97.5 3.30 3.90
EXP 141018C00100000 C 10/18/14 100.0 2.65 3.40
EXP 141018C00105000 C 10/18/14 105.0 1.65 3.30
EXP 141018C00110000 C 10/18/14 110.0 0.95 1.60
EXP 141018C00115000 C 10/18/14 115.0 0.60 1.95
EXP 141018C00120000 C 10/18/14 120.0 0.30 0.75
EXP 141018C00125000 C 10/18/14 125.0 0.00 0.50
EXP 141018C00130000 C 10/18/14 130.0 0.00 0.35
EXP 141018P00045000 P 10/18/14 45.0 0.00 0.60
EXP 141018P00050000 P 10/18/14 50.0 0.05 0.90
EXP 141018P00055000 P 10/18/14 55.0 0.25 1.35
EXP 141018P00060000 P 10/18/14 60.0 0.70 1.95
EXP 141018P00065000 P 10/18/14 65.0 1.15 1.80
EXP 141018P00070000 P 10/18/14 70.0 1.95 2.60
EXP 141018P00075000 P 10/18/14 75.0 3.00 3.70
EXP 141018P00077500 P 10/18/14 77.5 3.70 4.50
EXP 141018P00080000 P 10/18/14 80.0 4.50 5.20
EXP 141018P00082500 P 10/18/14 82.5 5.40 6.30
EXP 141018P00085000 P 10/18/14 85.0 6.50 7.10
EXP 141018P00087500 P 10/18/14 87.5 7.70 8.30
EXP 141018P00090000 P 10/18/14 90.0 8.90 9.70
EXP 141018P00092500 P 10/18/14 92.5 10.50 11.20
EXP 141018P00095000 P 10/18/14 95.0 11.90 12.90
EXP 141018P00097500 P 10/18/14 97.5 13.60 15.10
EXP 141018P00100000 P 10/18/14 100.0 15.30 17.00
EXP 141018P00105000 P 10/18/14 105.0 18.20 21.50
EXP 141018P00110000 P 10/18/14 110.0 22.90 25.60
EXP 141018P00115000 P 10/18/14 115.0 27.70 29.90
EXP 141018P00120000 P 10/18/14 120.0 32.30 34.90
EXP 141018P00125000 P 10/18/14 125.0 36.40 39.90
EXP 141018P00130000 P 10/18/14 130.0 41.50 44.60

OPRA data is delayed 15 minutes.