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 (2015-03-27)Premium Content

Eagle Materials Inc (EXP)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 150619C00042500 C 06/19/15 42.5 40.60 43.10
EXP 150619C00045000 C 06/19/15 45.0 38.00 40.20
EXP 150619C00047500 C 06/19/15 47.5 35.50 38.10
EXP 150619C00050000 C 06/19/15 50.0 33.10 35.30
EXP 150619C00055000 C 06/19/15 55.0 27.50 30.60
EXP 150619C00060000 C 06/19/15 60.0 23.00 25.60
EXP 150619C00065000 C 06/19/15 65.0 17.70 20.40
EXP 150619C00070000 C 06/19/15 70.0 13.30 15.70
EXP 150619C00075000 C 06/19/15 75.0 8.90 9.40
EXP 150619C00077500 C 06/19/15 77.5 6.70 7.20
EXP 150619C00080000 C 06/19/15 80.0 4.70 5.10
EXP 150619C00082500 C 06/19/15 82.5 3.00 3.40
EXP 150619C00085000 C 06/19/15 85.0 1.70 2.00
EXP 150619C00087500 C 06/19/15 87.5 0.85 1.05
EXP 150619C00090000 C 06/19/15 90.0 0.35 0.50
EXP 150619C00092500 C 06/19/15 92.5 0.10 0.25
EXP 150619C00095000 C 06/19/15 95.0 0.00 0.25
EXP 150619C00100000 C 06/19/15 100.0 0.00 0.20
EXP 150619C00105000 C 06/19/15 105.0 0.00 0.10
EXP 150619C00110000 C 06/19/15 110.0 0.00 0.05
EXP 150619C00115000 C 06/19/15 115.0 0.00 0.05
EXP 150619C00120000 C 06/19/15 120.0 0.00 0.05
EXP 150619C00125000 C 06/19/15 125.0 0.00 0.05
EXP 150619P00042500 P 06/19/15 42.5 0.00 0.05
EXP 150619P00045000 P 06/19/15 45.0 0.00 0.05
EXP 150619P00047500 P 06/19/15 47.5 0.00 0.05
EXP 150619P00050000 P 06/19/15 50.0 0.00 0.05
EXP 150619P00055000 P 06/19/15 55.0 0.00 0.05
EXP 150619P00060000 P 06/19/15 60.0 0.00 0.05
EXP 150619P00065000 P 06/19/15 65.0 0.00 0.25
EXP 150619P00070000 P 06/19/15 70.0 0.10 0.25
EXP 150619P00075000 P 06/19/15 75.0 0.35 0.50
EXP 150619P00077500 P 06/19/15 77.5 0.65 0.85
EXP 150619P00080000 P 06/19/15 80.0 1.10 1.30
EXP 150619P00082500 P 06/19/15 82.5 1.90 2.10
EXP 150619P00085000 P 06/19/15 85.0 3.00 3.40
EXP 150619P00087500 P 06/19/15 87.5 4.60 5.00
EXP 150619P00090000 P 06/19/15 90.0 6.50 7.00
EXP 150619P00092500 P 06/19/15 92.5 7.40 9.60
EXP 150619P00095000 P 06/19/15 95.0 9.50 12.00
EXP 150619P00100000 P 06/19/15 100.0 14.90 17.00
EXP 150619P00105000 P 06/19/15 105.0 19.30 22.40
EXP 150619P00110000 P 06/19/15 110.0 24.40 27.40
EXP 150619P00115000 P 06/19/15 115.0 29.50 32.10
EXP 150619P00120000 P 06/19/15 120.0 34.50 37.40
EXP 150619P00125000 P 06/19/15 125.0 39.40 42.10
EXP 150717C00037500 C 07/17/15 37.5 45.40 48.00
EXP 150717C00040000 C 07/17/15 40.0 42.90 45.30
EXP 150717C00042500 C 07/17/15 42.5 40.20 43.00
EXP 150717C00045000 C 07/17/15 45.0 37.90 40.30
EXP 150717C00047500 C 07/17/15 47.5 35.60 38.00
EXP 150717C00050000 C 07/17/15 50.0 33.10 35.50
EXP 150717C00055000 C 07/17/15 55.0 28.10 30.30
EXP 150717C00060000 C 07/17/15 60.0 23.30 25.40
EXP 150717C00062500 C 07/17/15 62.5 20.80 23.00
EXP 150717C00065000 C 07/17/15 65.0 18.40 20.60
EXP 150717C00067500 C 07/17/15 67.5 16.00 18.00
EXP 150717C00070000 C 07/17/15 70.0 13.60 15.70
EXP 150717C00072500 C 07/17/15 72.5 11.70 12.20
EXP 150717C00075000 C 07/17/15 75.0 9.50 10.00
EXP 150717C00077500 C 07/17/15 77.5 7.50 8.00
EXP 150717C00080000 C 07/17/15 80.0 5.70 6.10
EXP 150717C00082500 C 07/17/15 82.5 4.10 4.50
EXP 150717C00085000 C 07/17/15 85.0 2.85 3.20
EXP 150717C00087500 C 07/17/15 87.5 1.85 2.10
EXP 150717C00090000 C 07/17/15 90.0 1.10 1.35
EXP 150717C00092500 C 07/17/15 92.5 0.55 0.85
EXP 150717C00095000 C 07/17/15 95.0 0.30 0.50
EXP 150717C00097500 C 07/17/15 97.5 0.15 0.30
EXP 150717C00100000 C 07/17/15 100.0 0.05 0.25
EXP 150717C00105000 C 07/17/15 105.0 0.00 0.25
EXP 150717C00110000 C 07/17/15 110.0 0.00 0.20
EXP 150717C00115000 C 07/17/15 115.0 0.00 0.10
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 0.10
EXP 150717P00055000 P 07/17/15 55.0 0.05 0.20
EXP 150717P00060000 P 07/17/15 60.0 0.00 0.25
EXP 150717P00062500 P 07/17/15 62.5 0.05 0.25
EXP 150717P00065000 P 07/17/15 65.0 0.15 0.35
EXP 150717P00067500 P 07/17/15 67.5 0.25 0.45
EXP 150717P00070000 P 07/17/15 70.0 0.40 0.60
EXP 150717P00072500 P 07/17/15 72.5 0.60 0.85
EXP 150717P00075000 P 07/17/15 75.0 1.00 1.20
EXP 150717P00077500 P 07/17/15 77.5 1.45 1.70
EXP 150717P00080000 P 07/17/15 80.0 2.10 2.35
EXP 150717P00082500 P 07/17/15 82.5 3.00 3.30
EXP 150717P00085000 P 07/17/15 85.0 4.10 4.50
EXP 150717P00087500 P 07/17/15 87.5 5.60 6.00
EXP 150717P00090000 P 07/17/15 90.0 7.30 7.80
EXP 150717P00092500 P 07/17/15 92.5 9.30 9.80
EXP 150717P00095000 P 07/17/15 95.0 11.40 12.00
EXP 150717P00097500 P 07/17/15 97.5 12.50 14.70
EXP 150717P00100000 P 07/17/15 100.0 15.10 17.10
EXP 150717P00105000 P 07/17/15 105.0 19.40 22.00
EXP 150717P00110000 P 07/17/15 110.0 24.50 27.00
EXP 150717P00115000 P 07/17/15 115.0 29.80 32.10
EXP 150717P00120000 P 07/17/15 120.0 34.50 37.50
EXP 150717P00125000 P 07/17/15 125.0 39.60 42.10
EXP 150717P00130000 P 07/17/15 130.0 44.60 47.60
EXP 151016C00040000 C 10/16/15 40.0 42.70 45.90
EXP 151016C00042500 C 10/16/15 42.5 40.30 43.20
EXP 151016C00045000 C 10/16/15 45.0 37.70 40.90
EXP 151016C00047500 C 10/16/15 47.5 35.60 38.40
EXP 151016C00050000 C 10/16/15 50.0 32.70 35.90
EXP 151016C00055000 C 10/16/15 55.0 28.10 31.00
EXP 151016C00060000 C 10/16/15 60.0 23.70 26.00
EXP 151016C00065000 C 10/16/15 65.0 19.70 20.20
EXP 151016C00070000 C 10/16/15 70.0 15.40 15.90
EXP 151016C00072500 C 10/16/15 72.5 13.40 14.00
EXP 151016C00075000 C 10/16/15 75.0 11.60 12.10
EXP 151016C00077500 C 10/16/15 77.5 9.80 10.30
EXP 151016C00080000 C 10/16/15 80.0 8.20 8.70
EXP 151016C00082500 C 10/16/15 82.5 6.80 7.20
EXP 151016C00085000 C 10/16/15 85.0 5.50 6.00
EXP 151016C00087500 C 10/16/15 87.5 4.40 4.80
EXP 151016C00090000 C 10/16/15 90.0 3.50 3.90
EXP 151016C00095000 C 10/16/15 95.0 2.10 2.45
EXP 151016C00100000 C 10/16/15 100.0 1.15 1.45
EXP 151016C00105000 C 10/16/15 105.0 0.50 0.85
EXP 151016C00110000 C 10/16/15 110.0 0.20 0.50
EXP 151016C00115000 C 10/16/15 115.0 0.00 0.30
EXP 151016P00040000 P 10/16/15 40.0 0.00 0.25
EXP 151016P00042500 P 10/16/15 42.5 0.00 0.25
EXP 151016P00045000 P 10/16/15 45.0 0.00 0.30
EXP 151016P00047500 P 10/16/15 47.5 0.05 0.35
EXP 151016P00050000 P 10/16/15 50.0 0.10 0.40
EXP 151016P00055000 P 10/16/15 55.0 0.25 0.60
EXP 151016P00060000 P 10/16/15 60.0 0.55 0.90
EXP 151016P00065000 P 10/16/15 65.0 1.00 1.35
EXP 151016P00070000 P 10/16/15 70.0 1.75 2.00
EXP 151016P00072500 P 10/16/15 72.5 2.25 2.60
EXP 151016P00075000 P 10/16/15 75.0 2.90 3.20
EXP 151016P00077500 P 10/16/15 77.5 3.60 4.10
EXP 151016P00080000 P 10/16/15 80.0 4.50 5.00
EXP 151016P00082500 P 10/16/15 82.5 5.60 6.00
EXP 151016P00085000 P 10/16/15 85.0 6.80 7.20
EXP 151016P00087500 P 10/16/15 87.5 8.20 8.60
EXP 151016P00090000 P 10/16/15 90.0 9.70 10.20
EXP 151016P00095000 P 10/16/15 95.0 13.30 13.70
EXP 151016P00100000 P 10/16/15 100.0 17.30 17.80
EXP 151016P00105000 P 10/16/15 105.0 21.40 22.20
EXP 151016P00110000 P 10/16/15 110.0 24.60 27.20
EXP 151016P00115000 P 10/16/15 115.0 29.80 32.20
EXP 160115C00045000 C 01/15/16 45.0 38.20 41.00
EXP 160115C00047500 C 01/15/16 47.5 35.80 38.60
EXP 160115C00050000 C 01/15/16 50.0 33.20 36.10
EXP 160115C00055000 C 01/15/16 55.0 29.00 31.30
EXP 160115C00060000 C 01/15/16 60.0 24.90 25.50
EXP 160115C00065000 C 01/15/16 65.0 20.60 21.20
EXP 160115C00070000 C 01/15/16 70.0 16.70 17.30
EXP 160115C00075000 C 01/15/16 75.0 13.10 13.70
EXP 160115C00077500 C 01/15/16 77.5 11.50 12.10
EXP 160115C00080000 C 01/15/16 80.0 10.00 10.50
EXP 160115C00082500 C 01/15/16 82.5 8.60 9.10
EXP 160115C00085000 C 01/15/16 85.0 7.30 7.90
EXP 160115C00087500 C 01/15/16 87.5 6.20 6.80
EXP 160115C00090000 C 01/15/16 90.0 5.30 5.80
EXP 160115C00092500 C 01/15/16 92.5 4.40 4.90
EXP 160115C00095000 C 01/15/16 95.0 3.60 4.20
EXP 160115C00100000 C 01/15/16 100.0 2.45 2.90
EXP 160115C00105000 C 01/15/16 105.0 1.60 2.00
EXP 160115C00110000 C 01/15/16 110.0 0.85 1.35
EXP 160115C00115000 C 01/15/16 115.0 0.45 0.90
EXP 160115C00120000 C 01/15/16 120.0 0.20 0.60
EXP 160115C00125000 C 01/15/16 125.0 0.10 0.40
EXP 160115C00130000 C 01/15/16 130.0 0.00 0.50
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 0.40 0.85
EXP 160115P00055000 P 01/15/16 55.0 0.70 1.15
EXP 160115P00060000 P 01/15/16 60.0 1.15 1.65
EXP 160115P00065000 P 01/15/16 65.0 1.90 2.35
EXP 160115P00070000 P 01/15/16 70.0 2.90 3.40
EXP 160115P00075000 P 01/15/16 75.0 4.30 4.80
EXP 160115P00077500 P 01/15/16 77.5 5.20 5.70
EXP 160115P00080000 P 01/15/16 80.0 6.20 6.80
EXP 160115P00082500 P 01/15/16 82.5 7.40 7.90
EXP 160115P00085000 P 01/15/16 85.0 8.70 9.10
EXP 160115P00087500 P 01/15/16 87.5 10.00 10.50
EXP 160115P00090000 P 01/15/16 90.0 11.50 12.00
EXP 160115P00092500 P 01/15/16 92.5 13.10 13.60
EXP 160115P00095000 P 01/15/16 95.0 14.80 15.30
EXP 160115P00100000 P 01/15/16 100.0 18.50 19.10
EXP 160115P00105000 P 01/15/16 105.0 22.60 23.20
EXP 160115P00110000 P 01/15/16 110.0 26.90 27.60
EXP 160115P00115000 P 01/15/16 115.0 30.30 32.50
EXP 160115P00120000 P 01/15/16 120.0 35.00 37.20
EXP 160115P00125000 P 01/15/16 125.0 39.70 42.10
EXP 160115P00130000 P 01/15/16 130.0 44.60 48.40

OPRA data is delayed 15 minutes.