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 (2016-06-24)Premium Content

Eagle Materials Inc (EXP)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 160916C00040000 C 09/16/16 40.0 42.10 44.80
EXP 160916C00042500 C 09/16/16 42.5 39.10 43.10
EXP 160916C00045000 C 09/16/16 45.0 36.60 40.50
EXP 160916C00050000 C 09/16/16 50.0 31.90 35.40
EXP 160916C00055000 C 09/16/16 55.0 27.50 29.50
EXP 160916C00060000 C 09/16/16 60.0 22.80 24.40
EXP 160916C00065000 C 09/16/16 65.0 17.80 19.50
EXP 160916C00070000 C 09/16/16 70.0 12.80 14.50
EXP 160916C00072500 C 09/16/16 72.5 10.40 13.70
EXP 160916C00075000 C 09/16/16 75.0 7.70 9.60
EXP 160916C00077500 C 09/16/16 77.5 5.90 7.20
EXP 160916C00080000 C 09/16/16 80.0 4.30 5.40
EXP 160916C00082500 C 09/16/16 82.5 2.55 2.85
EXP 160916C00085000 C 09/16/16 85.0 1.25 1.60
EXP 160916C00087500 C 09/16/16 87.5 0.50 0.65
EXP 160916C00090000 C 09/16/16 90.0 0.00 0.45
EXP 160916C00092500 C 09/16/16 92.5 0.00 0.50
EXP 160916C00095000 C 09/16/16 95.0 0.00 0.35
EXP 160916C00100000 C 09/16/16 100.0 0.00 0.10
EXP 160916C00105000 C 09/16/16 105.0 0.00 0.05
EXP 160916C00110000 C 09/16/16 110.0 0.00 0.05
EXP 160916C00115000 C 09/16/16 115.0 0.00 0.05
EXP 160916C00120000 C 09/16/16 120.0 0.00 0.05
EXP 160916P00040000 P 09/16/16 40.0 0.00 0.05
EXP 160916P00042500 P 09/16/16 42.5 0.00 0.05
EXP 160916P00045000 P 09/16/16 45.0 0.00 0.05
EXP 160916P00050000 P 09/16/16 50.0 0.00 0.05
EXP 160916P00055000 P 09/16/16 55.0 0.00 0.05
EXP 160916P00060000 P 09/16/16 60.0 0.00 0.15
EXP 160916P00065000 P 09/16/16 65.0 0.00 0.35
EXP 160916P00070000 P 09/16/16 70.0 0.05 0.15
EXP 160916P00072500 P 09/16/16 72.5 0.00 0.50
EXP 160916P00075000 P 09/16/16 75.0 0.10 0.55
EXP 160916P00077500 P 09/16/16 77.5 0.20 0.70
EXP 160916P00080000 P 09/16/16 80.0 0.70 0.90
EXP 160916P00082500 P 09/16/16 82.5 1.40 1.60
EXP 160916P00085000 P 09/16/16 85.0 2.60 2.90
EXP 160916P00087500 P 09/16/16 87.5 4.00 5.10
EXP 160916P00090000 P 09/16/16 90.0 5.80 7.70
EXP 160916P00092500 P 09/16/16 92.5 7.70 10.10
EXP 160916P00095000 P 09/16/16 95.0 10.40 12.20
EXP 160916P00100000 P 09/16/16 100.0 15.40 17.20
EXP 160916P00105000 P 09/16/16 105.0 19.90 22.20
EXP 160916P00110000 P 09/16/16 110.0 24.70 27.20
EXP 160916P00115000 P 09/16/16 115.0 29.30 32.40
EXP 160916P00120000 P 09/16/16 120.0 34.40 37.20
EXP 161021C00030000 C 10/21/16 30.0 51.60 55.60
EXP 161021C00032500 C 10/21/16 32.5 49.20 53.10
EXP 161021C00035000 C 10/21/16 35.0 46.70 50.60
EXP 161021C00037500 C 10/21/16 37.5 44.20 48.10
EXP 161021C00040000 C 10/21/16 40.0 41.70 45.60
EXP 161021C00042500 C 10/21/16 42.5 39.20 43.10
EXP 161021C00045000 C 10/21/16 45.0 36.70 40.60
EXP 161021C00047500 C 10/21/16 47.5 34.20 38.30
EXP 161021C00050000 C 10/21/16 50.0 31.70 34.90
EXP 161021C00052500 C 10/21/16 52.5 30.00 32.20
EXP 161021C00055000 C 10/21/16 55.0 27.40 29.90
EXP 161021C00057500 C 10/21/16 57.5 24.20 27.20
EXP 161021C00060000 C 10/21/16 60.0 21.80 25.10
EXP 161021C00062500 C 10/21/16 62.5 20.00 22.50
EXP 161021C00065000 C 10/21/16 65.0 17.70 19.50
EXP 161021C00067500 C 10/21/16 67.5 15.20 17.10
EXP 161021C00070000 C 10/21/16 70.0 13.20 14.80
EXP 161021C00072500 C 10/21/16 72.5 10.70 12.70
EXP 161021C00075000 C 10/21/16 75.0 8.40 10.20
EXP 161021C00077500 C 10/21/16 77.5 7.30 8.10
EXP 161021C00080000 C 10/21/16 80.0 5.40 5.90
EXP 161021C00082500 C 10/21/16 82.5 3.80 4.30
EXP 161021C00085000 C 10/21/16 85.0 2.60 3.00
EXP 161021C00087500 C 10/21/16 87.5 1.65 2.00
EXP 161021C00090000 C 10/21/16 90.0 0.95 1.30
EXP 161021C00092500 C 10/21/16 92.5 0.35 0.85
EXP 161021C00095000 C 10/21/16 95.0 0.10 0.60
EXP 161021C00100000 C 10/21/16 100.0 0.00 0.50
EXP 161021C00105000 C 10/21/16 105.0 0.00 0.35
EXP 161021P00030000 P 10/21/16 30.0 0.00 0.05
EXP 161021P00032500 P 10/21/16 32.5 0.00 0.05
EXP 161021P00035000 P 10/21/16 35.0 0.00 0.05
EXP 161021P00037500 P 10/21/16 37.5 0.00 0.05
EXP 161021P00040000 P 10/21/16 40.0 0.00 0.05
EXP 161021P00042500 P 10/21/16 42.5 0.00 0.05
EXP 161021P00045000 P 10/21/16 45.0 0.00 0.10
EXP 161021P00047500 P 10/21/16 47.5 0.00 0.10
EXP 161021P00050000 P 10/21/16 50.0 0.00 0.20
EXP 161021P00052500 P 10/21/16 52.5 0.00 0.25
EXP 161021P00055000 P 10/21/16 55.0 0.00 0.40
EXP 161021P00057500 P 10/21/16 57.5 0.00 0.50
EXP 161021P00060000 P 10/21/16 60.0 0.00 0.50
EXP 161021P00062500 P 10/21/16 62.5 0.00 0.50
EXP 161021P00065000 P 10/21/16 65.0 0.00 0.50
EXP 161021P00067500 P 10/21/16 67.5 0.10 0.60
EXP 161021P00070000 P 10/21/16 70.0 0.10 0.60
EXP 161021P00072500 P 10/21/16 72.5 0.45 1.00
EXP 161021P00075000 P 10/21/16 75.0 0.80 1.30
EXP 161021P00077500 P 10/21/16 77.5 1.25 1.55
EXP 161021P00080000 P 10/21/16 80.0 1.85 2.20
EXP 161021P00082500 P 10/21/16 82.5 2.75 3.10
EXP 161021P00085000 P 10/21/16 85.0 3.90 4.40
EXP 161021P00087500 P 10/21/16 87.5 5.40 5.90
EXP 161021P00090000 P 10/21/16 90.0 6.90 8.20
EXP 161021P00092500 P 10/21/16 92.5 8.70 10.30
EXP 161021P00095000 P 10/21/16 95.0 10.50 12.80
EXP 161021P00100000 P 10/21/16 100.0 14.40 17.80
EXP 161021P00105000 P 10/21/16 105.0 20.60 22.20
EXP 170120C00037500 C 01/20/17 37.5 44.60 48.40
EXP 170120C00040000 C 01/20/17 40.0 42.40 44.80
EXP 170120C00042500 C 01/20/17 42.5 39.80 42.20
EXP 170120C00045000 C 01/20/17 45.0 37.30 39.80
EXP 170120C00047500 C 01/20/17 47.5 34.50 37.10
EXP 170120C00050000 C 01/20/17 50.0 32.50 34.90
EXP 170120C00055000 C 01/20/17 55.0 27.60 30.00
EXP 170120C00060000 C 01/20/17 60.0 23.20 25.40
EXP 170120C00065000 C 01/20/17 65.0 18.70 20.50
EXP 170120C00067500 C 01/20/17 67.5 16.40 18.50
EXP 170120C00070000 C 01/20/17 70.0 13.20 16.60
EXP 170120C00072500 C 01/20/17 72.5 12.50 15.70
EXP 170120C00075000 C 01/20/17 75.0 11.10 11.80
EXP 170120C00077500 C 01/20/17 77.5 9.40 10.10
EXP 170120C00080000 C 01/20/17 80.0 7.90 8.50
EXP 170120C00082500 C 01/20/17 82.5 6.50 6.90
EXP 170120C00085000 C 01/20/17 85.0 5.10 5.60
EXP 170120C00087500 C 01/20/17 87.5 4.10 4.50
EXP 170120C00090000 C 01/20/17 90.0 3.20 3.50
EXP 170120C00092500 C 01/20/17 92.5 2.45 3.00
EXP 170120C00095000 C 01/20/17 95.0 1.85 2.45
EXP 170120C00100000 C 01/20/17 100.0 0.30 1.60
EXP 170120C00105000 C 01/20/17 105.0 0.05 1.65
EXP 170120C00110000 C 01/20/17 110.0 0.10 0.60
EXP 170120C00115000 C 01/20/17 115.0 0.00 0.50
EXP 170120P00037500 P 01/20/17 37.5 0.00 0.30
EXP 170120P00040000 P 01/20/17 40.0 0.00 0.40
EXP 170120P00042500 P 01/20/17 42.5 0.00 0.50
EXP 170120P00045000 P 01/20/17 45.0 0.00 0.50
EXP 170120P00047500 P 01/20/17 47.5 0.00 0.50
EXP 170120P00050000 P 01/20/17 50.0 0.00 0.50
EXP 170120P00055000 P 01/20/17 55.0 0.05 0.65
EXP 170120P00060000 P 01/20/17 60.0 0.45 0.95
EXP 170120P00065000 P 01/20/17 65.0 0.95 1.45
EXP 170120P00067500 P 01/20/17 67.5 0.85 1.80
EXP 170120P00070000 P 01/20/17 70.0 1.35 2.20
EXP 170120P00072500 P 01/20/17 72.5 2.15 2.55
EXP 170120P00075000 P 01/20/17 75.0 2.75 3.20
EXP 170120P00077500 P 01/20/17 77.5 3.40 4.00
EXP 170120P00080000 P 01/20/17 80.0 4.30 4.90
EXP 170120P00082500 P 01/20/17 82.5 5.30 5.60
EXP 170120P00085000 P 01/20/17 85.0 6.50 6.80
EXP 170120P00087500 P 01/20/17 87.5 7.90 8.30
EXP 170120P00090000 P 01/20/17 90.0 9.40 10.00
EXP 170120P00092500 P 01/20/17 92.5 11.00 11.70
EXP 170120P00095000 P 01/20/17 95.0 12.60 14.30
EXP 170120P00100000 P 01/20/17 100.0 16.50 18.40
EXP 170120P00105000 P 01/20/17 105.0 20.10 22.80
EXP 170120P00110000 P 01/20/17 110.0 25.90 27.50
EXP 170120P00115000 P 01/20/17 115.0 30.10 32.40
EXP 170421C00042500 C 04/21/17 42.5 39.80 43.10
EXP 170421C00045000 C 04/21/17 45.0 37.40 40.00
EXP 170421C00050000 C 04/21/17 50.0 32.30 35.60
EXP 170421C00055000 C 04/21/17 55.0 28.10 31.10
EXP 170421C00060000 C 04/21/17 60.0 23.90 25.90
EXP 170421C00065000 C 04/21/17 65.0 18.80 22.50
EXP 170421C00070000 C 04/21/17 70.0 14.90 17.60
EXP 170421C00075000 C 04/21/17 75.0 11.30 13.90
EXP 170421C00077500 C 04/21/17 77.5 10.80 12.40
EXP 170421C00080000 C 04/21/17 80.0 8.60 10.90
EXP 170421C00082500 C 04/21/17 82.5 7.30 9.20
EXP 170421C00085000 C 04/21/17 85.0 6.90 7.80
EXP 170421C00087500 C 04/21/17 87.5 5.80 6.90
EXP 170421C00090000 C 04/21/17 90.0 3.80 5.80
EXP 170421C00095000 C 04/21/17 95.0 1.85 4.60
EXP 170421C00100000 C 04/21/17 100.0 0.90 3.30
EXP 170421C00105000 C 04/21/17 105.0 0.45 2.35
EXP 170421C00110000 C 04/21/17 110.0 0.65 1.15
EXP 170421C00115000 C 04/21/17 115.0 0.45 0.95
EXP 170421C00120000 C 04/21/17 120.0 0.00 1.40
EXP 170421P00042500 P 04/21/17 42.5 0.05 0.55
EXP 170421P00045000 P 04/21/17 45.0 0.10 0.60
EXP 170421P00050000 P 04/21/17 50.0 0.35 0.85
EXP 170421P00055000 P 04/21/17 55.0 0.75 1.25
EXP 170421P00060000 P 04/21/17 60.0 0.90 2.50
EXP 170421P00065000 P 04/21/17 65.0 1.75 3.70
EXP 170421P00070000 P 04/21/17 70.0 2.70 3.80
EXP 170421P00075000 P 04/21/17 75.0 4.10 5.20
EXP 170421P00077500 P 04/21/17 77.5 4.90 6.20
EXP 170421P00080000 P 04/21/17 80.0 5.80 8.10
EXP 170421P00082500 P 04/21/17 82.5 6.90 8.20
EXP 170421P00085000 P 04/21/17 85.0 8.00 10.40
EXP 170421P00087500 P 04/21/17 87.5 9.40 11.20
EXP 170421P00090000 P 04/21/17 90.0 10.90 12.70
EXP 170421P00095000 P 04/21/17 95.0 14.30 16.10
EXP 170421P00100000 P 04/21/17 100.0 18.00 21.00
EXP 170421P00105000 P 04/21/17 105.0 21.90 24.00
EXP 170421P00110000 P 04/21/17 110.0 26.50 29.10
EXP 170421P00115000 P 04/21/17 115.0 31.00 33.30
EXP 170421P00120000 P 04/21/17 120.0 35.60 37.90

OPRA data is delayed 15 minutes.