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 (2014-09-26)Premium Content

Eagle Materials Inc (EXP)
As of Oct 1 2014 1:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 141018C00045000 C 10/18/14 45.0 54.40 56.60
EXP 141018C00050000 C 10/18/14 50.0 49.40 51.60
EXP 141018C00055000 C 10/18/14 55.0 44.40 46.60
EXP 141018C00060000 C 10/18/14 60.0 39.40 41.60
EXP 141018C00065000 C 10/18/14 65.0 34.50 36.60
EXP 141018C00070000 C 10/18/14 70.0 29.50 31.60
EXP 141018C00072500 C 10/18/14 72.5 26.90 29.20
EXP 141018C00075000 C 10/18/14 75.0 24.40 26.60
EXP 141018C00077500 C 10/18/14 77.5 22.00 24.20
EXP 141018C00080000 C 10/18/14 80.0 19.50 21.70
EXP 141018C00082500 C 10/18/14 82.5 16.90 19.30
EXP 141018C00085000 C 10/18/14 85.0 14.60 16.90
EXP 141018C00087500 C 10/18/14 87.5 12.20 14.50
EXP 141018C00090000 C 10/18/14 90.0 9.80 12.10
EXP 141018C00092500 C 10/18/14 92.5 7.60 10.00
EXP 141018C00095000 C 10/18/14 95.0 5.40 7.30
EXP 141018C00097500 C 10/18/14 97.5 3.50 5.20
EXP 141018C00100000 C 10/18/14 100.0 1.95 2.35
EXP 141018C00105000 C 10/18/14 105.0 0.50 0.90
EXP 141018C00110000 C 10/18/14 110.0 0.10 0.20
EXP 141018C00115000 C 10/18/14 115.0 0.00 0.10
EXP 141018C00120000 C 10/18/14 120.0 0.00 0.05
EXP 141018C00125000 C 10/18/14 125.0 0.00 0.05
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 0.05
EXP 141018P00072500 P 10/18/14 72.5 0.00 0.05
EXP 141018P00075000 P 10/18/14 75.0 0.00 0.05
EXP 141018P00077500 P 10/18/14 77.5 0.00 0.05
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 0.35
EXP 141018P00095000 P 10/18/14 95.0 0.15 0.70
EXP 141018P00097500 P 10/18/14 97.5 1.05 1.35
EXP 141018P00100000 P 10/18/14 100.0 2.00 2.35
EXP 141018P00105000 P 10/18/14 105.0 3.60 5.80
EXP 141018P00110000 P 10/18/14 110.0 8.30 10.60
EXP 141018P00115000 P 10/18/14 115.0 13.60 15.40
EXP 141018P00120000 P 10/18/14 120.0 18.70 20.50
EXP 141018P00125000 P 10/18/14 125.0 23.80 25.60
EXP 141018P00130000 P 10/18/14 130.0 28.80 30.50
EXP 141122C00080000 C 11/22/14 80.0 19.80 22.30
EXP 141122C00085000 C 11/22/14 85.0 15.10 17.40
EXP 141122C00090000 C 11/22/14 90.0 10.90 12.90
EXP 141122C00095000 C 11/22/14 95.0 7.00 8.70
EXP 141122C00097500 C 11/22/14 97.5 5.40 6.20
EXP 141122C00100000 C 11/22/14 100.0 4.00 4.80
EXP 141122C00105000 C 11/22/14 105.0 2.00 2.65
EXP 141122C00110000 C 11/22/14 110.0 0.80 1.30
EXP 141122C00115000 C 11/22/14 115.0 0.20 0.60
EXP 141122C00120000 C 11/22/14 120.0 0.05 0.30
EXP 141122C00125000 C 11/22/14 125.0 0.00 0.25
EXP 141122C00130000 C 11/22/14 130.0 0.00 0.15
EXP 141122C00135000 C 11/22/14 135.0 0.00 0.10
EXP 141122C00140000 C 11/22/14 140.0 0.00 0.05
EXP 141122C00145000 C 11/22/14 145.0 0.00 0.05
EXP 141122C00150000 C 11/22/14 150.0 0.00 0.05
EXP 141122P00080000 P 11/22/14 80.0 0.05 0.30
EXP 141122P00085000 P 11/22/14 85.0 0.30 0.55
EXP 141122P00090000 P 11/22/14 90.0 0.65 1.15
EXP 141122P00095000 P 11/22/14 95.0 1.90 2.30
EXP 141122P00097500 P 11/22/14 97.5 2.70 3.20
EXP 141122P00100000 P 11/22/14 100.0 3.80 4.30
EXP 141122P00105000 P 11/22/14 105.0 6.10 7.20
EXP 141122P00110000 P 11/22/14 110.0 9.20 11.20
EXP 141122P00115000 P 11/22/14 115.0 13.50 15.70
EXP 141122P00120000 P 11/22/14 120.0 18.20 20.50
EXP 141122P00125000 P 11/22/14 125.0 23.40 25.60
EXP 141122P00130000 P 11/22/14 130.0 28.60 30.70
EXP 141122P00135000 P 11/22/14 135.0 33.80 35.70
EXP 141122P00140000 P 11/22/14 140.0 38.80 40.80
EXP 141122P00145000 P 11/22/14 145.0 43.80 45.90
EXP 141122P00150000 P 11/22/14 150.0 48.80 50.90
EXP 150117C00045000 C 01/17/15 45.0 54.20 56.90
EXP 150117C00050000 C 01/17/15 50.0 49.30 52.00
EXP 150117C00055000 C 01/17/15 55.0 44.50 47.00
EXP 150117C00060000 C 01/17/15 60.0 39.50 42.20
EXP 150117C00065000 C 01/17/15 65.0 34.30 37.40
EXP 150117C00070000 C 01/17/15 70.0 29.80 32.50
EXP 150117C00072500 C 01/17/15 72.5 27.40 30.10
EXP 150117C00075000 C 01/17/15 75.0 24.90 27.60
EXP 150117C00077500 C 01/17/15 77.5 22.60 25.30
EXP 150117C00080000 C 01/17/15 80.0 20.30 23.00
EXP 150117C00082500 C 01/17/15 82.5 18.30 20.60
EXP 150117C00085000 C 01/17/15 85.0 15.90 18.20
EXP 150117C00087500 C 01/17/15 87.5 13.90 16.60
EXP 150117C00090000 C 01/17/15 90.0 11.90 14.50
EXP 150117C00092500 C 01/17/15 92.5 10.00 11.90
EXP 150117C00095000 C 01/17/15 95.0 8.30 10.00
EXP 150117C00097500 C 01/17/15 97.5 6.90 7.70
EXP 150117C00100000 C 01/17/15 100.0 5.40 5.90
EXP 150117C00105000 C 01/17/15 105.0 3.30 4.20
EXP 150117C00110000 C 01/17/15 110.0 1.90 2.45
EXP 150117C00115000 C 01/17/15 115.0 1.00 1.45
EXP 150117C00120000 C 01/17/15 120.0 0.40 0.75
EXP 150117C00125000 C 01/17/15 125.0 0.15 0.45
EXP 150117C00130000 C 01/17/15 130.0 0.05 0.25
EXP 150117P00045000 P 01/17/15 45.0 0.00 0.05
EXP 150117P00050000 P 01/17/15 50.0 0.00 0.05
EXP 150117P00055000 P 01/17/15 55.0 0.00 0.10
EXP 150117P00060000 P 01/17/15 60.0 0.00 0.20
EXP 150117P00065000 P 01/17/15 65.0 0.00 0.25
EXP 150117P00070000 P 01/17/15 70.0 0.05 0.30
EXP 150117P00072500 P 01/17/15 72.5 0.15 0.60
EXP 150117P00075000 P 01/17/15 75.0 0.15 0.50
EXP 150117P00077500 P 01/17/15 77.5 0.35 0.60
EXP 150117P00080000 P 01/17/15 80.0 0.50 0.75
EXP 150117P00082500 P 01/17/15 82.5 0.65 1.00
EXP 150117P00085000 P 01/17/15 85.0 0.85 1.30
EXP 150117P00087500 P 01/17/15 87.5 1.05 1.75
EXP 150117P00090000 P 01/17/15 90.0 1.95 2.20
EXP 150117P00092500 P 01/17/15 92.5 2.00 2.80
EXP 150117P00095000 P 01/17/15 95.0 2.55 3.80
EXP 150117P00097500 P 01/17/15 97.5 3.80 4.60
EXP 150117P00100000 P 01/17/15 100.0 5.40 5.80
EXP 150117P00105000 P 01/17/15 105.0 8.10 8.60
EXP 150117P00110000 P 01/17/15 110.0 11.10 12.10
EXP 150117P00115000 P 01/17/15 115.0 14.00 16.30
EXP 150117P00120000 P 01/17/15 120.0 18.40 20.90
EXP 150117P00125000 P 01/17/15 125.0 23.00 25.70
EXP 150117P00130000 P 01/17/15 130.0 28.00 30.50
EXP 150417C00055000 C 04/17/15 55.0 44.60 47.30
EXP 150417C00060000 C 04/17/15 60.0 39.70 42.70
EXP 150417C00065000 C 04/17/15 65.0 35.10 37.80
EXP 150417C00070000 C 04/17/15 70.0 30.30 33.10
EXP 150417C00075000 C 04/17/15 75.0 25.70 28.50
EXP 150417C00080000 C 04/17/15 80.0 21.40 23.90
EXP 150417C00085000 C 04/17/15 85.0 17.50 19.60
EXP 150417C00087500 C 04/17/15 87.5 15.60 18.00
EXP 150417C00090000 C 04/17/15 90.0 13.70 15.80
EXP 150417C00092500 C 04/17/15 92.5 12.10 14.00
EXP 150417C00095000 C 04/17/15 95.0 10.40 12.30
EXP 150417C00097500 C 04/17/15 97.5 8.70 10.40
EXP 150417C00100000 C 04/17/15 100.0 7.60 9.00
EXP 150417C00105000 C 04/17/15 105.0 5.30 5.80
EXP 150417C00110000 C 04/17/15 110.0 3.50 4.90
EXP 150417C00115000 C 04/17/15 115.0 2.20 3.30
EXP 150417C00120000 C 04/17/15 120.0 1.00 2.65
EXP 150417C00125000 C 04/17/15 125.0 0.25 3.10
EXP 150417C00130000 C 04/17/15 130.0 0.10 2.00
EXP 150417P00055000 P 04/17/15 55.0 0.00 0.50
EXP 150417P00060000 P 04/17/15 60.0 0.05 0.80
EXP 150417P00065000 P 04/17/15 65.0 0.15 0.85
EXP 150417P00070000 P 04/17/15 70.0 0.35 0.95
EXP 150417P00075000 P 04/17/15 75.0 0.55 1.40
EXP 150417P00080000 P 04/17/15 80.0 1.05 1.95
EXP 150417P00085000 P 04/17/15 85.0 1.75 2.80
EXP 150417P00087500 P 04/17/15 87.5 2.40 3.20
EXP 150417P00090000 P 04/17/15 90.0 2.85 3.90
EXP 150417P00092500 P 04/17/15 92.5 4.10 4.60
EXP 150417P00095000 P 04/17/15 95.0 4.50 5.50
EXP 150417P00097500 P 04/17/15 97.5 5.50 6.60
EXP 150417P00100000 P 04/17/15 100.0 6.70 7.80
EXP 150417P00105000 P 04/17/15 105.0 9.50 10.40
EXP 150417P00110000 P 04/17/15 110.0 12.00 13.70
EXP 150417P00115000 P 04/17/15 115.0 15.50 17.60
EXP 150417P00120000 P 04/17/15 120.0 19.50 21.70
EXP 150417P00125000 P 04/17/15 125.0 23.70 26.30
EXP 150417P00130000 P 04/17/15 130.0 28.30 31.10

OPRA data is delayed 15 minutes.