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 Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 150417C00042500 C 04/17/15 42.5 39.10 41.40
EXP 150417C00045000 C 04/17/15 45.0 36.50 38.70
EXP 150417C00047500 C 04/17/15 47.5 34.00 36.30
EXP 150417C00050000 C 04/17/15 50.0 31.40 33.70
EXP 150417C00055000 C 04/17/15 55.0 27.40 28.60
EXP 150417C00060000 C 04/17/15 60.0 21.30 23.60
EXP 150417C00062500 C 04/17/15 62.5 19.90 21.10
EXP 150417C00065000 C 04/17/15 65.0 16.10 18.60
EXP 150417C00067500 C 04/17/15 67.5 13.70 16.20
EXP 150417C00070000 C 04/17/15 70.0 12.50 13.70
EXP 150417C00072500 C 04/17/15 72.5 10.10 11.20
EXP 150417C00075000 C 04/17/15 75.0 7.90 8.30
EXP 150417C00077500 C 04/17/15 77.5 5.70 6.10
EXP 150417C00080000 C 04/17/15 80.0 3.90 4.20
EXP 150417C00082500 C 04/17/15 82.5 2.35 2.55
EXP 150417C00085000 C 04/17/15 85.0 1.20 1.35
EXP 150417C00087500 C 04/17/15 87.5 0.50 0.65
EXP 150417C00090000 C 04/17/15 90.0 0.15 0.30
EXP 150417C00092500 C 04/17/15 92.5 0.00 0.20
EXP 150417C00095000 C 04/17/15 95.0 0.00 0.15
EXP 150417C00097500 C 04/17/15 97.5 0.00 0.05
EXP 150417C00100000 C 04/17/15 100.0 0.00 0.05
EXP 150417C00105000 C 04/17/15 105.0 0.00 0.05
EXP 150417C00110000 C 04/17/15 110.0 0.00 0.05
EXP 150417C00115000 C 04/17/15 115.0 0.00 0.05
EXP 150417C00120000 C 04/17/15 120.0 0.00 0.05
EXP 150417C00125000 C 04/17/15 125.0 0.00 0.05
EXP 150417C00130000 C 04/17/15 130.0 0.00 0.05
EXP 150417C00135000 C 04/17/15 135.0 0.00 0.05
EXP 150417P00042500 P 04/17/15 42.5 0.00 0.05
EXP 150417P00045000 P 04/17/15 45.0 0.00 0.05
EXP 150417P00047500 P 04/17/15 47.5 0.00 0.05
EXP 150417P00050000 P 04/17/15 50.0 0.00 0.05
EXP 150417P00055000 P 04/17/15 55.0 0.00 0.05
EXP 150417P00060000 P 04/17/15 60.0 0.00 0.10
EXP 150417P00062500 P 04/17/15 62.5 0.00 0.15
EXP 150417P00065000 P 04/17/15 65.0 0.00 0.20
EXP 150417P00067500 P 04/17/15 67.5 0.05 0.25
EXP 150417P00070000 P 04/17/15 70.0 0.10 0.25
EXP 150417P00072500 P 04/17/15 72.5 0.15 0.30
EXP 150417P00075000 P 04/17/15 75.0 0.35 0.45
EXP 150417P00077500 P 04/17/15 77.5 0.65 0.80
EXP 150417P00080000 P 04/17/15 80.0 1.20 1.40
EXP 150417P00082500 P 04/17/15 82.5 2.15 2.35
EXP 150417P00085000 P 04/17/15 85.0 3.50 3.70
EXP 150417P00087500 P 04/17/15 87.5 5.10 5.50
EXP 150417P00090000 P 04/17/15 90.0 6.80 8.30
EXP 150417P00092500 P 04/17/15 92.5 9.10 10.80
EXP 150417P00095000 P 04/17/15 95.0 11.60 13.20
EXP 150417P00097500 P 04/17/15 97.5 14.10 15.60
EXP 150417P00100000 P 04/17/15 100.0 16.50 18.10
EXP 150417P00105000 P 04/17/15 105.0 21.30 23.60
EXP 150417P00110000 P 04/17/15 110.0 26.30 28.60
EXP 150417P00115000 P 04/17/15 115.0 31.30 33.70
EXP 150417P00120000 P 04/17/15 120.0 36.30 38.70
EXP 150417P00125000 P 04/17/15 125.0 41.50 43.50
EXP 150417P00130000 P 04/17/15 130.0 46.50 48.50
EXP 150417P00135000 P 04/17/15 135.0 51.50 53.70
EXP 150515C00040000 C 05/15/15 40.0 41.40 43.60
EXP 150515C00042500 C 05/15/15 42.5 39.00 41.90
EXP 150515C00045000 C 05/15/15 45.0 36.50 38.60
EXP 150515C00047500 C 05/15/15 47.5 34.90 36.30
EXP 150515C00050000 C 05/15/15 50.0 31.50 33.70
EXP 150515C00055000 C 05/15/15 55.0 26.30 28.70
EXP 150515C00060000 C 05/15/15 60.0 21.20 23.70
EXP 150515C00065000 C 05/15/15 65.0 16.40 18.90
EXP 150515C00070000 C 05/15/15 70.0 13.10 13.60
EXP 150515C00072500 C 05/15/15 72.5 10.90 11.40
EXP 150515C00075000 C 05/15/15 75.0 8.90 9.30
EXP 150515C00077500 C 05/15/15 77.5 7.00 7.30
EXP 150515C00080000 C 05/15/15 80.0 5.20 5.60
EXP 150515C00082500 C 05/15/15 82.5 3.80 4.10
EXP 150515C00085000 C 05/15/15 85.0 2.60 2.80
EXP 150515C00087500 C 05/15/15 87.5 1.65 1.85
EXP 150515C00090000 C 05/15/15 90.0 0.95 1.15
EXP 150515C00095000 C 05/15/15 95.0 0.25 0.40
EXP 150515C00100000 C 05/15/15 100.0 0.00 0.25
EXP 150515C00105000 C 05/15/15 105.0 0.00 0.20
EXP 150515C00110000 C 05/15/15 110.0 0.00 0.10
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 0.10
EXP 150515P00055000 P 05/15/15 55.0 0.00 0.25
EXP 150515P00060000 P 05/15/15 60.0 0.10 0.25
EXP 150515P00065000 P 05/15/15 65.0 0.25 0.40
EXP 150515P00070000 P 05/15/15 70.0 0.55 0.70
EXP 150515P00072500 P 05/15/15 72.5 0.80 1.00
EXP 150515P00075000 P 05/15/15 75.0 1.25 1.40
EXP 150515P00077500 P 05/15/15 77.5 1.80 2.00
EXP 150515P00080000 P 05/15/15 80.0 2.55 2.80
EXP 150515P00082500 P 05/15/15 82.5 3.50 3.80
EXP 150515P00085000 P 05/15/15 85.0 4.80 5.10
EXP 150515P00087500 P 05/15/15 87.5 6.30 6.70
EXP 150515P00090000 P 05/15/15 90.0 8.10 8.50
EXP 150515P00095000 P 05/15/15 95.0 11.90 13.40
EXP 150515P00100000 P 05/15/15 100.0 16.50 19.20
EXP 150515P00105000 P 05/15/15 105.0 21.40 23.80
EXP 150515P00110000 P 05/15/15 110.0 26.30 28.70
EXP 150515P00115000 P 05/15/15 115.0 31.30 33.60
EXP 150515P00120000 P 05/15/15 120.0 36.30 38.60
EXP 150717C00037500 C 07/17/15 37.5 43.90 46.80
EXP 150717C00040000 C 07/17/15 40.0 41.40 44.30
EXP 150717C00042500 C 07/17/15 42.5 38.60 42.40
EXP 150717C00045000 C 07/17/15 45.0 36.10 40.00
EXP 150717C00047500 C 07/17/15 47.5 33.60 36.50
EXP 150717C00050000 C 07/17/15 50.0 32.20 34.00
EXP 150717C00055000 C 07/17/15 55.0 26.40 29.00
EXP 150717C00060000 C 07/17/15 60.0 22.60 24.30
EXP 150717C00062500 C 07/17/15 62.5 20.30 22.10
EXP 150717C00065000 C 07/17/15 65.0 18.50 19.10
EXP 150717C00067500 C 07/17/15 67.5 16.40 16.90
EXP 150717C00070000 C 07/17/15 70.0 14.30 14.80
EXP 150717C00072500 C 07/17/15 72.5 12.30 12.80
EXP 150717C00075000 C 07/17/15 75.0 10.50 10.90
EXP 150717C00077500 C 07/17/15 77.5 8.70 9.20
EXP 150717C00080000 C 07/17/15 80.0 7.20 7.60
EXP 150717C00082500 C 07/17/15 82.5 5.80 6.20
EXP 150717C00085000 C 07/17/15 85.0 4.60 4.90
EXP 150717C00087500 C 07/17/15 87.5 3.50 3.90
EXP 150717C00090000 C 07/17/15 90.0 2.70 2.90
EXP 150717C00092500 C 07/17/15 92.5 2.00 2.25
EXP 150717C00095000 C 07/17/15 95.0 1.40 1.60
EXP 150717C00097500 C 07/17/15 97.5 0.95 1.15
EXP 150717C00100000 C 07/17/15 100.0 0.60 0.85
EXP 150717C00105000 C 07/17/15 105.0 0.15 0.40
EXP 150717C00110000 C 07/17/15 110.0 0.00 0.25
EXP 150717C00115000 C 07/17/15 115.0 0.00 0.25
EXP 150717C00120000 C 07/17/15 120.0 0.00 0.25
EXP 150717C00125000 C 07/17/15 125.0 0.00 0.15
EXP 150717C00130000 C 07/17/15 130.0 0.00 0.10
EXP 150717P00037500 P 07/17/15 37.5 0.00 0.10
EXP 150717P00040000 P 07/17/15 40.0 0.00 0.20
EXP 150717P00042500 P 07/17/15 42.5 0.00 0.25
EXP 150717P00045000 P 07/17/15 45.0 0.05 0.25
EXP 150717P00047500 P 07/17/15 47.5 0.10 0.25
EXP 150717P00050000 P 07/17/15 50.0 0.15 0.30
EXP 150717P00055000 P 07/17/15 55.0 0.25 0.45
EXP 150717P00060000 P 07/17/15 60.0 0.55 0.70
EXP 150717P00062500 P 07/17/15 62.5 0.70 0.90
EXP 150717P00065000 P 07/17/15 65.0 0.95 1.15
EXP 150717P00067500 P 07/17/15 67.5 1.25 1.45
EXP 150717P00070000 P 07/17/15 70.0 1.65 1.85
EXP 150717P00072500 P 07/17/15 72.5 2.15 2.40
EXP 150717P00075000 P 07/17/15 75.0 2.75 3.10
EXP 150717P00077500 P 07/17/15 77.5 3.50 3.80
EXP 150717P00080000 P 07/17/15 80.0 4.40 4.80
EXP 150717P00082500 P 07/17/15 82.5 5.50 5.90
EXP 150717P00085000 P 07/17/15 85.0 6.80 7.10
EXP 150717P00087500 P 07/17/15 87.5 8.20 8.60
EXP 150717P00090000 P 07/17/15 90.0 9.80 10.20
EXP 150717P00092500 P 07/17/15 92.5 11.50 12.00
EXP 150717P00095000 P 07/17/15 95.0 13.50 14.00
EXP 150717P00097500 P 07/17/15 97.5 15.50 16.00
EXP 150717P00100000 P 07/17/15 100.0 17.70 18.20
EXP 150717P00105000 P 07/17/15 105.0 21.80 24.10
EXP 150717P00110000 P 07/17/15 110.0 26.50 29.10
EXP 150717P00115000 P 07/17/15 115.0 31.60 33.60
EXP 150717P00120000 P 07/17/15 120.0 36.60 39.00
EXP 150717P00125000 P 07/17/15 125.0 41.20 43.90
EXP 150717P00130000 P 07/17/15 130.0 45.90 48.80
EXP 151016C00040000 C 10/16/15 40.0 41.20 44.00
EXP 151016C00042500 C 10/16/15 42.5 38.60 41.60
EXP 151016C00045000 C 10/16/15 45.0 36.30 39.20
EXP 151016C00047500 C 10/16/15 47.5 33.90 37.00
EXP 151016C00050000 C 10/16/15 50.0 31.80 34.80
EXP 151016C00055000 C 10/16/15 55.0 26.90 29.70
EXP 151016C00060000 C 10/16/15 60.0 23.90 24.50
EXP 151016C00065000 C 10/16/15 65.0 19.70 20.30
EXP 151016C00070000 C 10/16/15 70.0 15.80 16.30
EXP 151016C00072500 C 10/16/15 72.5 14.00 14.50
EXP 151016C00075000 C 10/16/15 75.0 12.30 12.80
EXP 151016C00077500 C 10/16/15 77.5 10.60 11.20
EXP 151016C00080000 C 10/16/15 80.0 9.30 9.70
EXP 151016C00082500 C 10/16/15 82.5 7.90 8.40
EXP 151016C00085000 C 10/16/15 85.0 6.80 7.10
EXP 151016C00087500 C 10/16/15 87.5 5.60 6.00
EXP 151016C00090000 C 10/16/15 90.0 4.70 5.10
EXP 151016C00095000 C 10/16/15 95.0 3.10 3.40
EXP 151016C00100000 C 10/16/15 100.0 2.00 2.30
EXP 151016C00105000 C 10/16/15 105.0 1.15 1.45
EXP 151016C00110000 C 10/16/15 110.0 0.60 0.90
EXP 151016C00115000 C 10/16/15 115.0 0.25 0.55
EXP 151016P00040000 P 10/16/15 40.0 0.15 0.35
EXP 151016P00042500 P 10/16/15 42.5 0.20 0.40
EXP 151016P00045000 P 10/16/15 45.0 0.30 0.50
EXP 151016P00047500 P 10/16/15 47.5 0.40 0.60
EXP 151016P00050000 P 10/16/15 50.0 0.50 0.75
EXP 151016P00055000 P 10/16/15 55.0 0.80 1.10
EXP 151016P00060000 P 10/16/15 60.0 1.30 1.60
EXP 151016P00065000 P 10/16/15 65.0 2.05 2.30
EXP 151016P00070000 P 10/16/15 70.0 3.00 3.40
EXP 151016P00072500 P 10/16/15 72.5 3.70 4.10
EXP 151016P00075000 P 10/16/15 75.0 4.50 4.90
EXP 151016P00077500 P 10/16/15 77.5 5.40 5.80
EXP 151016P00080000 P 10/16/15 80.0 6.40 6.80
EXP 151016P00082500 P 10/16/15 82.5 7.60 8.00
EXP 151016P00085000 P 10/16/15 85.0 8.90 9.30
EXP 151016P00087500 P 10/16/15 87.5 10.20 10.70
EXP 151016P00090000 P 10/16/15 90.0 11.80 12.20
EXP 151016P00095000 P 10/16/15 95.0 15.20 15.60
EXP 151016P00100000 P 10/16/15 100.0 19.00 19.60
EXP 151016P00105000 P 10/16/15 105.0 23.20 23.70
EXP 151016P00110000 P 10/16/15 110.0 27.20 28.40
EXP 151016P00115000 P 10/16/15 115.0 31.70 34.40

OPRA data is delayed 15 minutes.