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 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 150821C00040000 C 08/21/15 40.0 35.00 38.50
EXP 150821C00042500 C 08/21/15 42.5 32.50 36.10
EXP 150821C00045000 C 08/21/15 45.0 30.00 33.70
EXP 150821C00047500 C 08/21/15 47.5 27.30 31.00
EXP 150821C00050000 C 08/21/15 50.0 24.80 28.50
EXP 150821C00055000 C 08/21/15 55.0 20.00 23.40
EXP 150821C00060000 C 08/21/15 60.0 15.00 18.50
EXP 150821C00065000 C 08/21/15 65.0 10.30 13.70
EXP 150821C00067500 C 08/21/15 67.5 9.80 10.30
EXP 150821C00070000 C 08/21/15 70.0 7.60 8.10
EXP 150821C00072500 C 08/21/15 72.5 5.60 6.00
EXP 150821C00075000 C 08/21/15 75.0 3.90 4.20
EXP 150821C00077500 C 08/21/15 77.5 2.50 2.80
EXP 150821C00080000 C 08/21/15 80.0 1.50 1.70
EXP 150821C00082500 C 08/21/15 82.5 0.80 0.95
EXP 150821C00085000 C 08/21/15 85.0 0.40 0.55
EXP 150821C00087500 C 08/21/15 87.5 0.15 0.30
EXP 150821C00090000 C 08/21/15 90.0 0.00 0.20
EXP 150821C00095000 C 08/21/15 95.0 0.00 0.15
EXP 150821C00100000 C 08/21/15 100.0 0.00 0.05
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 0.05
EXP 150821P00050000 P 08/21/15 50.0 0.00 0.05
EXP 150821P00055000 P 08/21/15 55.0 0.00 0.20
EXP 150821P00060000 P 08/21/15 60.0 0.05 0.25
EXP 150821P00065000 P 08/21/15 65.0 0.25 0.40
EXP 150821P00067500 P 08/21/15 67.5 0.45 0.60
EXP 150821P00070000 P 08/21/15 70.0 0.75 0.95
EXP 150821P00072500 P 08/21/15 72.5 1.20 1.30
EXP 150821P00075000 P 08/21/15 75.0 1.95 2.10
EXP 150821P00077500 P 08/21/15 77.5 3.00 3.20
EXP 150821P00080000 P 08/21/15 80.0 4.40 4.90
EXP 150821P00082500 P 08/21/15 82.5 6.20 6.70
EXP 150821P00085000 P 08/21/15 85.0 8.20 8.70
EXP 150821P00087500 P 08/21/15 87.5 9.70 11.20
EXP 150821P00090000 P 08/21/15 90.0 11.70 13.70
EXP 150821P00095000 P 08/21/15 95.0 16.80 18.60
EXP 150821P00100000 P 08/21/15 100.0 21.20 23.70
EXP 150821P00105000 P 08/21/15 105.0 26.20 28.70
EXP 150821P00110000 P 08/21/15 110.0 31.30 33.70
EXP 150821P00115000 P 08/21/15 115.0 36.00 38.70
EXP 150918C00040000 C 09/18/15 40.0 34.90 38.80
EXP 150918C00042500 C 09/18/15 42.5 32.40 35.90
EXP 150918C00045000 C 09/18/15 45.0 30.10 33.80
EXP 150918C00047500 C 09/18/15 47.5 27.50 31.30
EXP 150918C00050000 C 09/18/15 50.0 25.00 28.40
EXP 150918C00055000 C 09/18/15 55.0 20.10 23.60
EXP 150918C00060000 C 09/18/15 60.0 15.20 18.60
EXP 150918C00065000 C 09/18/15 65.0 12.40 13.00
EXP 150918C00067500 C 09/18/15 67.5 10.20 10.80
EXP 150918C00070000 C 09/18/15 70.0 8.20 8.80
EXP 150918C00072500 C 09/18/15 72.5 6.30 6.90
EXP 150918C00075000 C 09/18/15 75.0 4.80 5.20
EXP 150918C00077500 C 09/18/15 77.5 3.40 3.80
EXP 150918C00080000 C 09/18/15 80.0 2.35 2.65
EXP 150918C00082500 C 09/18/15 82.5 1.50 1.75
EXP 150918C00085000 C 09/18/15 85.0 0.95 1.15
EXP 150918C00090000 C 09/18/15 90.0 0.20 0.45
EXP 150918C00095000 C 09/18/15 95.0 0.00 0.25
EXP 150918C00100000 C 09/18/15 100.0 0.00 0.20
EXP 150918C00105000 C 09/18/15 105.0 0.00 0.15
EXP 150918C00110000 C 09/18/15 110.0 0.00 0.05
EXP 150918C00115000 C 09/18/15 115.0 0.00 0.05
EXP 150918P00040000 P 09/18/15 40.0 0.00 0.05
EXP 150918P00042500 P 09/18/15 42.5 0.00 0.05
EXP 150918P00045000 P 09/18/15 45.0 0.00 0.10
EXP 150918P00047500 P 09/18/15 47.5 0.00 0.15
EXP 150918P00050000 P 09/18/15 50.0 0.00 0.25
EXP 150918P00055000 P 09/18/15 55.0 0.05 0.25
EXP 150918P00060000 P 09/18/15 60.0 0.20 0.40
EXP 150918P00065000 P 09/18/15 65.0 0.55 0.75
EXP 150918P00067500 P 09/18/15 67.5 0.85 1.10
EXP 150918P00070000 P 09/18/15 70.0 1.35 1.55
EXP 150918P00072500 P 09/18/15 72.5 1.95 2.20
EXP 150918P00075000 P 09/18/15 75.0 2.75 3.10
EXP 150918P00077500 P 09/18/15 77.5 3.80 4.20
EXP 150918P00080000 P 09/18/15 80.0 5.20 5.60
EXP 150918P00082500 P 09/18/15 82.5 6.90 7.30
EXP 150918P00085000 P 09/18/15 85.0 8.70 9.20
EXP 150918P00090000 P 09/18/15 90.0 11.90 14.10
EXP 150918P00095000 P 09/18/15 95.0 17.00 19.20
EXP 150918P00100000 P 09/18/15 100.0 21.90 24.30
EXP 150918P00105000 P 09/18/15 105.0 26.70 29.30
EXP 150918P00110000 P 09/18/15 110.0 31.50 34.30
EXP 150918P00115000 P 09/18/15 115.0 36.30 38.90
EXP 151016C00040000 C 10/16/15 40.0 35.00 38.20
EXP 151016C00042500 C 10/16/15 42.5 32.40 35.60
EXP 151016C00045000 C 10/16/15 45.0 29.90 33.40
EXP 151016C00047500 C 10/16/15 47.5 27.40 30.80
EXP 151016C00050000 C 10/16/15 50.0 25.10 28.60
EXP 151016C00055000 C 10/16/15 55.0 20.30 23.80
EXP 151016C00060000 C 10/16/15 60.0 15.40 18.50
EXP 151016C00065000 C 10/16/15 65.0 12.70 13.30
EXP 151016C00067500 C 10/16/15 67.5 10.60 11.20
EXP 151016C00070000 C 10/16/15 70.0 8.60 9.20
EXP 151016C00072500 C 10/16/15 72.5 6.90 7.40
EXP 151016C00075000 C 10/16/15 75.0 5.30 5.80
EXP 151016C00077500 C 10/16/15 77.5 3.90 4.40
EXP 151016C00080000 C 10/16/15 80.0 2.90 3.20
EXP 151016C00082500 C 10/16/15 82.5 2.00 2.30
EXP 151016C00085000 C 10/16/15 85.0 1.35 1.55
EXP 151016C00087500 C 10/16/15 87.5 0.80 1.10
EXP 151016C00090000 C 10/16/15 90.0 0.45 0.75
EXP 151016C00095000 C 10/16/15 95.0 0.05 0.30
EXP 151016C00100000 C 10/16/15 100.0 0.00 0.25
EXP 151016C00105000 C 10/16/15 105.0 0.00 0.25
EXP 151016C00110000 C 10/16/15 110.0 0.00 0.15
EXP 151016C00115000 C 10/16/15 115.0 0.00 0.05
EXP 151016P00040000 P 10/16/15 40.0 0.00 0.10
EXP 151016P00042500 P 10/16/15 42.5 0.00 0.15
EXP 151016P00045000 P 10/16/15 45.0 0.00 0.25
EXP 151016P00047500 P 10/16/15 47.5 0.00 0.25
EXP 151016P00050000 P 10/16/15 50.0 0.05 0.25
EXP 151016P00055000 P 10/16/15 55.0 0.10 0.35
EXP 151016P00060000 P 10/16/15 60.0 0.40 0.60
EXP 151016P00065000 P 10/16/15 65.0 0.85 1.15
EXP 151016P00067500 P 10/16/15 67.5 1.30 1.55
EXP 151016P00070000 P 10/16/15 70.0 1.85 2.05
EXP 151016P00072500 P 10/16/15 72.5 2.55 2.80
EXP 151016P00075000 P 10/16/15 75.0 3.50 3.80
EXP 151016P00077500 P 10/16/15 77.5 4.60 4.90
EXP 151016P00080000 P 10/16/15 80.0 5.90 6.30
EXP 151016P00082500 P 10/16/15 82.5 7.50 8.00
EXP 151016P00085000 P 10/16/15 85.0 9.30 9.80
EXP 151016P00087500 P 10/16/15 87.5 11.20 11.80
EXP 151016P00090000 P 10/16/15 90.0 13.30 13.90
EXP 151016P00095000 P 10/16/15 95.0 17.00 19.20
EXP 151016P00100000 P 10/16/15 100.0 22.00 24.20
EXP 151016P00105000 P 10/16/15 105.0 26.80 29.30
EXP 151016P00110000 P 10/16/15 110.0 31.30 34.30
EXP 151016P00115000 P 10/16/15 115.0 36.30 38.80
EXP 160115C00045000 C 01/15/16 45.0 30.10 33.50
EXP 160115C00047500 C 01/15/16 47.5 27.60 31.10
EXP 160115C00050000 C 01/15/16 50.0 25.40 29.20
EXP 160115C00055000 C 01/15/16 55.0 20.60 24.00
EXP 160115C00060000 C 01/15/16 60.0 17.90 18.50
EXP 160115C00065000 C 01/15/16 65.0 13.70 14.40
EXP 160115C00067500 C 01/15/16 67.5 11.80 12.40
EXP 160115C00070000 C 01/15/16 70.0 10.10 10.60
EXP 160115C00072500 C 01/15/16 72.5 8.50 9.00
EXP 160115C00075000 C 01/15/16 75.0 7.00 7.50
EXP 160115C00077500 C 01/15/16 77.5 5.70 6.20
EXP 160115C00080000 C 01/15/16 80.0 4.60 5.00
EXP 160115C00082500 C 01/15/16 82.5 3.60 4.10
EXP 160115C00085000 C 01/15/16 85.0 2.85 3.30
EXP 160115C00087500 C 01/15/16 87.5 2.15 2.55
EXP 160115C00090000 C 01/15/16 90.0 1.60 2.00
EXP 160115C00092500 C 01/15/16 92.5 1.10 1.55
EXP 160115C00095000 C 01/15/16 95.0 0.75 1.20
EXP 160115C00100000 C 01/15/16 100.0 0.30 0.70
EXP 160115C00105000 C 01/15/16 105.0 0.05 0.40
EXP 160115C00110000 C 01/15/16 110.0 0.00 0.25
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 0.70
EXP 160115P00045000 P 01/15/16 45.0 0.05 0.35
EXP 160115P00047500 P 01/15/16 47.5 0.15 0.45
EXP 160115P00050000 P 01/15/16 50.0 0.20 0.55
EXP 160115P00055000 P 01/15/16 55.0 0.60 0.90
EXP 160115P00060000 P 01/15/16 60.0 1.15 1.45
EXP 160115P00065000 P 01/15/16 65.0 2.00 2.30
EXP 160115P00067500 P 01/15/16 67.5 2.55 2.90
EXP 160115P00070000 P 01/15/16 70.0 3.20 3.70
EXP 160115P00072500 P 01/15/16 72.5 4.10 4.60
EXP 160115P00075000 P 01/15/16 75.0 5.20 5.60
EXP 160115P00077500 P 01/15/16 77.5 6.30 6.80
EXP 160115P00080000 P 01/15/16 80.0 7.70 8.20
EXP 160115P00082500 P 01/15/16 82.5 9.20 9.70
EXP 160115P00085000 P 01/15/16 85.0 10.80 11.40
EXP 160115P00087500 P 01/15/16 87.5 12.60 13.20
EXP 160115P00090000 P 01/15/16 90.0 14.50 15.10
EXP 160115P00092500 P 01/15/16 92.5 16.60 17.10
EXP 160115P00095000 P 01/15/16 95.0 18.70 19.30
EXP 160115P00100000 P 01/15/16 100.0 22.00 24.20
EXP 160115P00105000 P 01/15/16 105.0 26.90 29.20
EXP 160115P00110000 P 01/15/16 110.0 31.50 34.30
EXP 160115P00115000 P 01/15/16 115.0 36.20 39.30
EXP 160115P00120000 P 01/15/16 120.0 41.60 44.40
EXP 160115P00125000 P 01/15/16 125.0 45.90 49.40
EXP 160115P00130000 P 01/15/16 130.0 51.00 55.30

OPRA data is delayed 15 minutes.