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 Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 150515C00040000 C 05/15/15 40.0 42.30 45.30
EXP 150515C00042500 C 05/15/15 42.5 40.10 42.80
EXP 150515C00045000 C 05/15/15 45.0 37.40 40.30
EXP 150515C00047500 C 05/15/15 47.5 35.60 37.30
EXP 150515C00050000 C 05/15/15 50.0 32.60 34.80
EXP 150515C00055000 C 05/15/15 55.0 28.10 29.70
EXP 150515C00060000 C 05/15/15 60.0 23.20 24.70
EXP 150515C00065000 C 05/15/15 65.0 18.20 19.70
EXP 150515C00070000 C 05/15/15 70.0 13.40 14.90
EXP 150515C00072500 C 05/15/15 72.5 11.00 12.50
EXP 150515C00075000 C 05/15/15 75.0 9.20 9.70
EXP 150515C00077500 C 05/15/15 77.5 7.00 7.50
EXP 150515C00080000 C 05/15/15 80.0 5.00 5.50
EXP 150515C00082500 C 05/15/15 82.5 3.40 3.70
EXP 150515C00085000 C 05/15/15 85.0 2.05 2.35
EXP 150515C00087500 C 05/15/15 87.5 1.10 1.35
EXP 150515C00090000 C 05/15/15 90.0 0.55 0.70
EXP 150515C00095000 C 05/15/15 95.0 0.05 0.25
EXP 150515C00100000 C 05/15/15 100.0 0.00 0.15
EXP 150515C00105000 C 05/15/15 105.0 0.00 0.05
EXP 150515C00110000 C 05/15/15 110.0 0.00 0.05
EXP 150515C00115000 C 05/15/15 115.0 0.00 0.05
EXP 150515C00120000 C 05/15/15 120.0 0.00 0.05
EXP 150515P00040000 P 05/15/15 40.0 0.00 0.05
EXP 150515P00042500 P 05/15/15 42.5 0.00 0.05
EXP 150515P00045000 P 05/15/15 45.0 0.00 0.05
EXP 150515P00047500 P 05/15/15 47.5 0.00 0.05
EXP 150515P00050000 P 05/15/15 50.0 0.00 0.05
EXP 150515P00055000 P 05/15/15 55.0 0.00 0.05
EXP 150515P00060000 P 05/15/15 60.0 0.00 0.15
EXP 150515P00065000 P 05/15/15 65.0 0.00 0.25
EXP 150515P00070000 P 05/15/15 70.0 0.10 0.30
EXP 150515P00072500 P 05/15/15 72.5 0.25 0.40
EXP 150515P00075000 P 05/15/15 75.0 0.45 0.60
EXP 150515P00077500 P 05/15/15 77.5 0.75 0.90
EXP 150515P00080000 P 05/15/15 80.0 1.25 1.45
EXP 150515P00082500 P 05/15/15 82.5 2.00 2.30
EXP 150515P00085000 P 05/15/15 85.0 3.10 3.50
EXP 150515P00087500 P 05/15/15 87.5 4.60 5.00
EXP 150515P00090000 P 05/15/15 90.0 6.40 6.90
EXP 150515P00095000 P 05/15/15 95.0 10.50 12.00
EXP 150515P00100000 P 05/15/15 100.0 15.30 16.90
EXP 150515P00105000 P 05/15/15 105.0 20.10 21.90
EXP 150515P00110000 P 05/15/15 110.0 25.00 26.90
EXP 150515P00115000 P 05/15/15 115.0 30.00 31.90
EXP 150515P00120000 P 05/15/15 120.0 35.20 36.90
EXP 150619C00042500 C 06/19/15 42.5 39.60 43.50
EXP 150619C00045000 C 06/19/15 45.0 37.10 41.00
EXP 150619C00047500 C 06/19/15 47.5 34.60 38.40
EXP 150619C00050000 C 06/19/15 50.0 32.20 36.00
EXP 150619C00055000 C 06/19/15 55.0 27.20 31.20
EXP 150619C00060000 C 06/19/15 60.0 22.30 26.20
EXP 150619C00065000 C 06/19/15 65.0 17.50 21.40
EXP 150619C00070000 C 06/19/15 70.0 14.40 14.90
EXP 150619C00075000 C 06/19/15 75.0 10.00 10.50
EXP 150619C00077500 C 06/19/15 77.5 8.20 8.60
EXP 150619C00080000 C 06/19/15 80.0 6.40 6.70
EXP 150619C00082500 C 06/19/15 82.5 4.80 5.10
EXP 150619C00085000 C 06/19/15 85.0 3.50 3.80
EXP 150619C00087500 C 06/19/15 87.5 2.40 2.65
EXP 150619C00090000 C 06/19/15 90.0 1.60 1.80
EXP 150619C00092500 C 06/19/15 92.5 1.00 1.20
EXP 150619C00095000 C 06/19/15 95.0 0.50 0.75
EXP 150619C00100000 C 06/19/15 100.0 0.05 0.30
EXP 150619C00105000 C 06/19/15 105.0 0.00 0.25
EXP 150619C00110000 C 06/19/15 110.0 0.00 0.25
EXP 150619C00115000 C 06/19/15 115.0 0.00 0.15
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 0.10
EXP 150619P00050000 P 06/19/15 50.0 0.00 0.20
EXP 150619P00055000 P 06/19/15 55.0 0.00 0.25
EXP 150619P00060000 P 06/19/15 60.0 0.05 0.30
EXP 150619P00065000 P 06/19/15 65.0 0.20 0.50
EXP 150619P00070000 P 06/19/15 70.0 0.55 0.80
EXP 150619P00075000 P 06/19/15 75.0 1.25 1.50
EXP 150619P00077500 P 06/19/15 77.5 1.80 2.00
EXP 150619P00080000 P 06/19/15 80.0 2.50 2.70
EXP 150619P00082500 P 06/19/15 82.5 3.40 3.70
EXP 150619P00085000 P 06/19/15 85.0 4.50 4.80
EXP 150619P00087500 P 06/19/15 87.5 5.90 6.30
EXP 150619P00090000 P 06/19/15 90.0 7.60 7.90
EXP 150619P00092500 P 06/19/15 92.5 9.30 9.80
EXP 150619P00095000 P 06/19/15 95.0 11.40 11.90
EXP 150619P00100000 P 06/19/15 100.0 14.30 18.10
EXP 150619P00105000 P 06/19/15 105.0 19.10 23.00
EXP 150619P00110000 P 06/19/15 110.0 24.20 27.90
EXP 150619P00115000 P 06/19/15 115.0 29.10 32.90
EXP 150619P00120000 P 06/19/15 120.0 34.00 37.90
EXP 150619P00125000 P 06/19/15 125.0 39.10 42.80
EXP 150717C00037500 C 07/17/15 37.5 44.60 48.10
EXP 150717C00040000 C 07/17/15 40.0 42.80 45.70
EXP 150717C00042500 C 07/17/15 42.5 40.60 42.50
EXP 150717C00045000 C 07/17/15 45.0 37.60 40.10
EXP 150717C00047500 C 07/17/15 47.5 35.10 37.60
EXP 150717C00050000 C 07/17/15 50.0 33.10 35.10
EXP 150717C00055000 C 07/17/15 55.0 27.70 29.90
EXP 150717C00060000 C 07/17/15 60.0 23.30 25.10
EXP 150717C00062500 C 07/17/15 62.5 20.90 22.80
EXP 150717C00065000 C 07/17/15 65.0 18.80 20.30
EXP 150717C00067500 C 07/17/15 67.5 17.00 18.00
EXP 150717C00070000 C 07/17/15 70.0 14.70 15.30
EXP 150717C00072500 C 07/17/15 72.5 12.60 13.20
EXP 150717C00075000 C 07/17/15 75.0 10.70 11.20
EXP 150717C00077500 C 07/17/15 77.5 8.80 9.30
EXP 150717C00080000 C 07/17/15 80.0 7.10 7.60
EXP 150717C00082500 C 07/17/15 82.5 5.60 6.00
EXP 150717C00085000 C 07/17/15 85.0 4.30 4.70
EXP 150717C00087500 C 07/17/15 87.5 3.20 3.50
EXP 150717C00090000 C 07/17/15 90.0 2.35 2.60
EXP 150717C00092500 C 07/17/15 92.5 1.60 1.90
EXP 150717C00095000 C 07/17/15 95.0 1.10 1.30
EXP 150717C00097500 C 07/17/15 97.5 0.60 0.90
EXP 150717C00100000 C 07/17/15 100.0 0.30 0.60
EXP 150717C00105000 C 07/17/15 105.0 0.00 0.30
EXP 150717C00110000 C 07/17/15 110.0 0.00 0.25
EXP 150717C00115000 C 07/17/15 115.0 0.00 0.20
EXP 150717C00120000 C 07/17/15 120.0 0.00 0.20
EXP 150717C00125000 C 07/17/15 125.0 0.00 0.10
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 0.10
EXP 150717P00045000 P 07/17/15 45.0 0.00 0.20
EXP 150717P00047500 P 07/17/15 47.5 0.00 0.25
EXP 150717P00050000 P 07/17/15 50.0 0.00 0.25
EXP 150717P00055000 P 07/17/15 55.0 0.05 0.30
EXP 150717P00060000 P 07/17/15 60.0 0.20 0.50
EXP 150717P00062500 P 07/17/15 62.5 0.30 0.60
EXP 150717P00065000 P 07/17/15 65.0 0.45 0.75
EXP 150717P00067500 P 07/17/15 67.5 0.65 1.00
EXP 150717P00070000 P 07/17/15 70.0 0.90 1.25
EXP 150717P00072500 P 07/17/15 72.5 1.40 1.65
EXP 150717P00075000 P 07/17/15 75.0 1.80 2.10
EXP 150717P00077500 P 07/17/15 77.5 2.45 2.75
EXP 150717P00080000 P 07/17/15 80.0 3.20 3.60
EXP 150717P00082500 P 07/17/15 82.5 4.10 4.60
EXP 150717P00085000 P 07/17/15 85.0 5.30 5.70
EXP 150717P00087500 P 07/17/15 87.5 6.70 7.10
EXP 150717P00090000 P 07/17/15 90.0 8.30 8.80
EXP 150717P00092500 P 07/17/15 92.5 10.00 10.50
EXP 150717P00095000 P 07/17/15 95.0 12.00 12.50
EXP 150717P00097500 P 07/17/15 97.5 14.10 14.60
EXP 150717P00100000 P 07/17/15 100.0 15.70 17.10
EXP 150717P00105000 P 07/17/15 105.0 20.00 22.70
EXP 150717P00110000 P 07/17/15 110.0 25.10 27.10
EXP 150717P00115000 P 07/17/15 115.0 30.10 32.50
EXP 150717P00120000 P 07/17/15 120.0 34.40 37.90
EXP 150717P00125000 P 07/17/15 125.0 39.30 42.90
EXP 150717P00130000 P 07/17/15 130.0 44.60 47.80
EXP 151016C00040000 C 10/16/15 40.0 43.00 45.00
EXP 151016C00042500 C 10/16/15 42.5 39.70 43.00
EXP 151016C00045000 C 10/16/15 45.0 38.10 40.10
EXP 151016C00047500 C 10/16/15 47.5 35.70 37.70
EXP 151016C00050000 C 10/16/15 50.0 32.60 35.70
EXP 151016C00055000 C 10/16/15 55.0 28.90 30.50
EXP 151016C00060000 C 10/16/15 60.0 24.30 25.90
EXP 151016C00065000 C 10/16/15 65.0 20.40 21.00
EXP 151016C00070000 C 10/16/15 70.0 16.30 16.90
EXP 151016C00072500 C 10/16/15 72.5 14.40 15.00
EXP 151016C00075000 C 10/16/15 75.0 12.50 13.10
EXP 151016C00077500 C 10/16/15 77.5 10.80 11.50
EXP 151016C00080000 C 10/16/15 80.0 9.30 9.90
EXP 151016C00082500 C 10/16/15 82.5 8.00 8.50
EXP 151016C00085000 C 10/16/15 85.0 6.70 7.20
EXP 151016C00087500 C 10/16/15 87.5 5.50 6.00
EXP 151016C00090000 C 10/16/15 90.0 4.50 5.00
EXP 151016C00095000 C 10/16/15 95.0 2.95 3.40
EXP 151016C00100000 C 10/16/15 100.0 1.70 2.10
EXP 151016C00105000 C 10/16/15 105.0 0.90 1.15
EXP 151016C00110000 C 10/16/15 110.0 0.45 0.85
EXP 151016C00115000 C 10/16/15 115.0 0.15 0.50
EXP 151016P00040000 P 10/16/15 40.0 0.00 0.30
EXP 151016P00042500 P 10/16/15 42.5 0.05 0.35
EXP 151016P00045000 P 10/16/15 45.0 0.10 0.40
EXP 151016P00047500 P 10/16/15 47.5 0.15 0.50
EXP 151016P00050000 P 10/16/15 50.0 0.25 0.60
EXP 151016P00055000 P 10/16/15 55.0 0.45 0.90
EXP 151016P00060000 P 10/16/15 60.0 0.85 1.20
EXP 151016P00065000 P 10/16/15 65.0 1.40 1.90
EXP 151016P00070000 P 10/16/15 70.0 2.35 2.80
EXP 151016P00072500 P 10/16/15 72.5 2.95 3.40
EXP 151016P00075000 P 10/16/15 75.0 3.60 4.00
EXP 151016P00077500 P 10/16/15 77.5 4.40 4.80
EXP 151016P00080000 P 10/16/15 80.0 5.30 5.70
EXP 151016P00082500 P 10/16/15 82.5 6.30 6.80
EXP 151016P00085000 P 10/16/15 85.0 7.60 8.00
EXP 151016P00087500 P 10/16/15 87.5 8.90 9.40
EXP 151016P00090000 P 10/16/15 90.0 10.40 10.90
EXP 151016P00095000 P 10/16/15 95.0 13.70 14.30
EXP 151016P00100000 P 10/16/15 100.0 17.60 18.10
EXP 151016P00105000 P 10/16/15 105.0 21.80 22.30
EXP 151016P00110000 P 10/16/15 110.0 25.80 27.50
EXP 151016P00115000 P 10/16/15 115.0 30.50 32.20

OPRA data is delayed 15 minutes.