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 (2014-06-27)Premium Content

Eagle Materials Inc (EXP)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 140920C00075000 C 09/20/14 75.0 28.90 30.20
EXP 140920C00080000 C 09/20/14 80.0 23.00 25.20
EXP 140920C00082500 C 09/20/14 82.5 20.80 22.70
EXP 140920C00085000 C 09/20/14 85.0 18.90 20.20
EXP 140920C00087500 C 09/20/14 87.5 15.50 17.70
EXP 140920C00090000 C 09/20/14 90.0 14.00 15.20
EXP 140920C00092500 C 09/20/14 92.5 11.50 12.70
EXP 140920C00095000 C 09/20/14 95.0 9.20 10.10
EXP 140920C00097500 C 09/20/14 97.5 6.60 8.00
EXP 140920C00100000 C 09/20/14 100.0 4.10 5.40
EXP 140920C00105000 C 09/20/14 105.0 0.00 0.20
EXP 140920C00110000 C 09/20/14 110.0 0.00 0.05
EXP 140920C00115000 C 09/20/14 115.0 0.00 0.05
EXP 140920C00120000 C 09/20/14 120.0 0.00 0.05
EXP 140920P00075000 P 09/20/14 75.0 0.00 0.05
EXP 140920P00080000 P 09/20/14 80.0 0.00 0.05
EXP 140920P00082500 P 09/20/14 82.5 0.00 0.05
EXP 140920P00085000 P 09/20/14 85.0 0.00 0.05
EXP 140920P00087500 P 09/20/14 87.5 0.00 0.05
EXP 140920P00090000 P 09/20/14 90.0 0.00 0.05
EXP 140920P00092500 P 09/20/14 92.5 0.00 0.05
EXP 140920P00095000 P 09/20/14 95.0 0.00 0.05
EXP 140920P00097500 P 09/20/14 97.5 0.00 0.05
EXP 140920P00100000 P 09/20/14 100.0 0.00 0.05
EXP 140920P00105000 P 09/20/14 105.0 0.05 0.90
EXP 140920P00110000 P 09/20/14 110.0 4.30 6.00
EXP 140920P00115000 P 09/20/14 115.0 9.30 11.00
EXP 140920P00120000 P 09/20/14 120.0 14.40 16.00
EXP 141018C00045000 C 10/18/14 45.0 57.90 61.30
EXP 141018C00050000 C 10/18/14 50.0 52.80 56.30
EXP 141018C00055000 C 10/18/14 55.0 47.90 51.30
EXP 141018C00060000 C 10/18/14 60.0 42.90 46.30
EXP 141018C00065000 C 10/18/14 65.0 38.10 40.80
EXP 141018C00070000 C 10/18/14 70.0 33.90 35.90
EXP 141018C00072500 C 10/18/14 72.5 31.30 33.40
EXP 141018C00075000 C 10/18/14 75.0 28.90 30.90
EXP 141018C00077500 C 10/18/14 77.5 26.40 28.40
EXP 141018C00080000 C 10/18/14 80.0 24.00 25.80
EXP 141018C00082500 C 10/18/14 82.5 21.50 23.40
EXP 141018C00085000 C 10/18/14 85.0 19.00 21.00
EXP 141018C00087500 C 10/18/14 87.5 16.50 18.60
EXP 141018C00090000 C 10/18/14 90.0 14.10 16.20
EXP 141018C00092500 C 10/18/14 92.5 11.50 13.70
EXP 141018C00095000 C 10/18/14 95.0 9.30 11.30
EXP 141018C00097500 C 10/18/14 97.5 7.10 8.90
EXP 141018C00100000 C 10/18/14 100.0 5.20 6.50
EXP 141018C00105000 C 10/18/14 105.0 2.20 2.50
EXP 141018C00110000 C 10/18/14 110.0 0.60 0.75
EXP 141018C00115000 C 10/18/14 115.0 0.05 0.40
EXP 141018C00120000 C 10/18/14 120.0 0.00 0.20
EXP 141018C00125000 C 10/18/14 125.0 0.00 0.10
EXP 141018C00130000 C 10/18/14 130.0 0.00 0.05
EXP 141018P00045000 P 10/18/14 45.0 0.00 0.05
EXP 141018P00050000 P 10/18/14 50.0 0.00 0.05
EXP 141018P00055000 P 10/18/14 55.0 0.00 0.05
EXP 141018P00060000 P 10/18/14 60.0 0.00 0.05
EXP 141018P00065000 P 10/18/14 65.0 0.00 0.05
EXP 141018P00070000 P 10/18/14 70.0 0.00 0.10
EXP 141018P00072500 P 10/18/14 72.5 0.00 0.10
EXP 141018P00075000 P 10/18/14 75.0 0.00 0.10
EXP 141018P00077500 P 10/18/14 77.5 0.00 0.10
EXP 141018P00080000 P 10/18/14 80.0 0.00 0.10
EXP 141018P00082500 P 10/18/14 82.5 0.00 0.15
EXP 141018P00085000 P 10/18/14 85.0 0.00 0.25
EXP 141018P00087500 P 10/18/14 87.5 0.00 0.25
EXP 141018P00090000 P 10/18/14 90.0 0.00 0.25
EXP 141018P00092500 P 10/18/14 92.5 0.05 0.30
EXP 141018P00095000 P 10/18/14 95.0 0.15 0.50
EXP 141018P00097500 P 10/18/14 97.5 0.50 0.70
EXP 141018P00100000 P 10/18/14 100.0 0.90 1.15
EXP 141018P00105000 P 10/18/14 105.0 2.65 3.10
EXP 141018P00110000 P 10/18/14 110.0 5.10 6.70
EXP 141018P00115000 P 10/18/14 115.0 9.30 11.20
EXP 141018P00120000 P 10/18/14 120.0 14.10 16.10
EXP 141018P00125000 P 10/18/14 125.0 19.20 21.10
EXP 141018P00130000 P 10/18/14 130.0 24.20 26.40
EXP 150117C00045000 C 01/17/15 45.0 57.90 60.80
EXP 150117C00050000 C 01/17/15 50.0 53.90 56.40
EXP 150117C00055000 C 01/17/15 55.0 49.00 50.80
EXP 150117C00060000 C 01/17/15 60.0 43.70 45.80
EXP 150117C00065000 C 01/17/15 65.0 39.00 41.10
EXP 150117C00070000 C 01/17/15 70.0 34.00 36.40
EXP 150117C00072500 C 01/17/15 72.5 31.60 34.00
EXP 150117C00075000 C 01/17/15 75.0 29.10 31.50
EXP 150117C00077500 C 01/17/15 77.5 26.70 29.30
EXP 150117C00080000 C 01/17/15 80.0 24.30 26.70
EXP 150117C00082500 C 01/17/15 82.5 21.90 24.50
EXP 150117C00085000 C 01/17/15 85.0 19.60 22.20
EXP 150117C00087500 C 01/17/15 87.5 17.50 19.70
EXP 150117C00090000 C 01/17/15 90.0 15.40 17.50
EXP 150117C00092500 C 01/17/15 92.5 13.40 15.40
EXP 150117C00095000 C 01/17/15 95.0 11.50 13.40
EXP 150117C00097500 C 01/17/15 97.5 9.70 11.60
EXP 150117C00100000 C 01/17/15 100.0 8.00 9.00
EXP 150117C00105000 C 01/17/15 105.0 5.30 6.30
EXP 150117C00110000 C 01/17/15 110.0 3.20 4.20
EXP 150117C00115000 C 01/17/15 115.0 1.85 2.70
EXP 150117C00120000 C 01/17/15 120.0 1.00 1.35
EXP 150117C00125000 C 01/17/15 125.0 0.45 0.85
EXP 150117C00130000 C 01/17/15 130.0 0.15 0.50
EXP 150117P00045000 P 01/17/15 45.0 0.00 0.10
EXP 150117P00050000 P 01/17/15 50.0 0.00 0.10
EXP 150117P00055000 P 01/17/15 55.0 0.00 0.10
EXP 150117P00060000 P 01/17/15 60.0 0.05 0.15
EXP 150117P00065000 P 01/17/15 65.0 0.00 0.30
EXP 150117P00070000 P 01/17/15 70.0 0.05 0.30
EXP 150117P00072500 P 01/17/15 72.5 0.00 0.45
EXP 150117P00075000 P 01/17/15 75.0 0.10 0.45
EXP 150117P00077500 P 01/17/15 77.5 0.15 0.60
EXP 150117P00080000 P 01/17/15 80.0 0.30 0.70
EXP 150117P00082500 P 01/17/15 82.5 0.45 0.80
EXP 150117P00085000 P 01/17/15 85.0 0.65 1.00
EXP 150117P00087500 P 01/17/15 87.5 0.85 1.25
EXP 150117P00090000 P 01/17/15 90.0 1.15 1.50
EXP 150117P00092500 P 01/17/15 92.5 1.60 2.05
EXP 150117P00095000 P 01/17/15 95.0 2.00 2.60
EXP 150117P00097500 P 01/17/15 97.5 2.75 3.30
EXP 150117P00100000 P 01/17/15 100.0 3.60 4.10
EXP 150117P00105000 P 01/17/15 105.0 5.60 6.30
EXP 150117P00110000 P 01/17/15 110.0 8.60 9.30
EXP 150117P00115000 P 01/17/15 115.0 11.70 12.90
EXP 150117P00120000 P 01/17/15 120.0 15.20 17.00
EXP 150117P00125000 P 01/17/15 125.0 19.60 21.70
EXP 150117P00130000 P 01/17/15 130.0 24.10 26.50
EXP 150417C00055000 C 04/17/15 55.0 48.90 51.10
EXP 150417C00060000 C 04/17/15 60.0 44.00 46.70
EXP 150417C00065000 C 04/17/15 65.0 39.10 41.80
EXP 150417C00070000 C 04/17/15 70.0 34.20 37.00
EXP 150417C00075000 C 04/17/15 75.0 29.40 32.20
EXP 150417C00080000 C 04/17/15 80.0 25.20 27.70
EXP 150417C00085000 C 04/17/15 85.0 20.80 23.20
EXP 150417C00087500 C 04/17/15 87.5 18.60 20.90
EXP 150417C00090000 C 04/17/15 90.0 16.80 18.90
EXP 150417C00092500 C 04/17/15 92.5 14.80 17.10
EXP 150417C00095000 C 04/17/15 95.0 13.10 15.20
EXP 150417C00097500 C 04/17/15 97.5 11.60 13.50
EXP 150417C00100000 C 04/17/15 100.0 9.90 11.60
EXP 150417C00105000 C 04/17/15 105.0 7.30 8.70
EXP 150417C00110000 C 04/17/15 110.0 5.30 6.30
EXP 150417C00115000 C 04/17/15 115.0 3.60 4.40
EXP 150417C00120000 C 04/17/15 120.0 2.30 3.10
EXP 150417C00125000 C 04/17/15 125.0 1.50 2.00
EXP 150417C00130000 C 04/17/15 130.0 0.95 1.45
EXP 150417P00055000 P 04/17/15 55.0 0.00 0.40
EXP 150417P00060000 P 04/17/15 60.0 0.00 0.50
EXP 150417P00065000 P 04/17/15 65.0 0.05 0.55
EXP 150417P00070000 P 04/17/15 70.0 0.25 0.70
EXP 150417P00075000 P 04/17/15 75.0 0.55 1.00
EXP 150417P00080000 P 04/17/15 80.0 0.95 1.40
EXP 150417P00085000 P 04/17/15 85.0 1.60 2.05
EXP 150417P00087500 P 04/17/15 87.5 2.00 2.75
EXP 150417P00090000 P 04/17/15 90.0 2.40 3.00
EXP 150417P00092500 P 04/17/15 92.5 2.90 3.70
EXP 150417P00095000 P 04/17/15 95.0 3.60 4.30
EXP 150417P00097500 P 04/17/15 97.5 4.40 5.30
EXP 150417P00100000 P 04/17/15 100.0 5.30 6.10
EXP 150417P00105000 P 04/17/15 105.0 7.60 8.60
EXP 150417P00110000 P 04/17/15 110.0 10.40 11.40
EXP 150417P00115000 P 04/17/15 115.0 13.70 14.70
EXP 150417P00120000 P 04/17/15 120.0 16.40 18.50
EXP 150417P00125000 P 04/17/15 125.0 20.60 22.60
EXP 150417P00130000 P 04/17/15 130.0 25.00 27.10

OPRA data is delayed 15 minutes.