Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Eagle Materials Inc (EXP)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 140517C00065000 C 05/17/14 65.0 21.60 23.40
EXP 140517C00070000 C 05/17/14 70.0 16.80 18.50
EXP 140517C00075000 C 05/17/14 75.0 11.90 13.60
EXP 140517C00077500 C 05/17/14 77.5 9.30 11.70
EXP 140517C00080000 C 05/17/14 80.0 7.50 9.20
EXP 140517C00082500 C 05/17/14 82.5 5.70 6.80
EXP 140517C00085000 C 05/17/14 85.0 4.00 4.40
EXP 140517C00087500 C 05/17/14 87.5 2.65 2.95
EXP 140517C00090000 C 05/17/14 90.0 1.65 1.85
EXP 140517C00092500 C 05/17/14 92.5 0.95 1.15
EXP 140517C00095000 C 05/17/14 95.0 0.55 0.75
EXP 140517C00097500 C 05/17/14 97.5 0.25 0.55
EXP 140517C00100000 C 05/17/14 100.0 0.10 0.40
EXP 140517C00105000 C 05/17/14 105.0 0.00 0.25
EXP 140517P00065000 P 05/17/14 65.0 0.00 0.25
EXP 140517P00070000 P 05/17/14 70.0 0.00 0.25
EXP 140517P00075000 P 05/17/14 75.0 0.20 0.50
EXP 140517P00077500 P 05/17/14 77.5 0.45 0.65
EXP 140517P00080000 P 05/17/14 80.0 0.85 1.05
EXP 140517P00082500 P 05/17/14 82.5 1.35 1.55
EXP 140517P00085000 P 05/17/14 85.0 2.15 2.35
EXP 140517P00087500 P 05/17/14 87.5 3.20 3.50
EXP 140517P00090000 P 05/17/14 90.0 4.70 5.00
EXP 140517P00092500 P 05/17/14 92.5 5.90 6.90
EXP 140517P00095000 P 05/17/14 95.0 7.00 9.30
EXP 140517P00097500 P 05/17/14 97.5 9.40 11.40
EXP 140517P00100000 P 05/17/14 100.0 11.80 13.80
EXP 140517P00105000 P 05/17/14 105.0 16.80 18.50
EXP 140621C00075000 C 06/21/14 75.0 12.50 14.10
EXP 140621C00077500 C 06/21/14 77.5 10.40 12.60
EXP 140621C00080000 C 06/21/14 80.0 8.40 10.20
EXP 140621C00082500 C 06/21/14 82.5 6.70 7.40
EXP 140621C00085000 C 06/21/14 85.0 5.20 5.60
EXP 140621C00087500 C 06/21/14 87.5 3.90 4.20
EXP 140621C00090000 C 06/21/14 90.0 2.80 3.10
EXP 140621C00092500 C 06/21/14 92.5 2.00 2.25
EXP 140621C00095000 C 06/21/14 95.0 1.35 1.60
EXP 140621C00100000 C 06/21/14 100.0 0.55 0.85
EXP 140621P00075000 P 06/21/14 75.0 0.85 1.10
EXP 140621P00077500 P 06/21/14 77.5 1.25 1.55
EXP 140621P00080000 P 06/21/14 80.0 1.75 2.05
EXP 140621P00082500 P 06/21/14 82.5 2.40 2.75
EXP 140621P00085000 P 06/21/14 85.0 3.30 3.70
EXP 140621P00087500 P 06/21/14 87.5 4.50 4.80
EXP 140621P00090000 P 06/21/14 90.0 5.90 6.30
EXP 140621P00092500 P 06/21/14 92.5 7.50 8.00
EXP 140621P00095000 P 06/21/14 95.0 8.40 10.00
EXP 140621P00100000 P 06/21/14 100.0 12.70 14.60
EXP 140719C00050000 C 07/19/14 50.0 36.30 38.40
EXP 140719C00055000 C 07/19/14 55.0 31.40 33.60
EXP 140719C00060000 C 07/19/14 60.0 26.50 28.80
EXP 140719C00065000 C 07/19/14 65.0 21.70 24.20
EXP 140719C00070000 C 07/19/14 70.0 16.80 19.80
EXP 140719C00072500 C 07/19/14 72.5 14.90 17.30
EXP 140719C00075000 C 07/19/14 75.0 12.90 14.80
EXP 140719C00077500 C 07/19/14 77.5 10.50 12.70
EXP 140719C00080000 C 07/19/14 80.0 9.20 10.20
EXP 140719C00082500 C 07/19/14 82.5 7.40 7.80
EXP 140719C00085000 C 07/19/14 85.0 6.00 6.20
EXP 140719C00087500 C 07/19/14 87.5 4.60 4.90
EXP 140719C00090000 C 07/19/14 90.0 3.50 3.80
EXP 140719C00092500 C 07/19/14 92.5 2.65 2.85
EXP 140719C00095000 C 07/19/14 95.0 1.85 2.10
EXP 140719C00097500 C 07/19/14 97.5 1.35 1.55
EXP 140719C00100000 C 07/19/14 100.0 0.95 1.30
EXP 140719C00105000 C 07/19/14 105.0 0.45 0.75
EXP 140719C00110000 C 07/19/14 110.0 0.10 0.35
EXP 140719C00115000 C 07/19/14 115.0 0.00 0.25
EXP 140719C00120000 C 07/19/14 120.0 0.00 0.25
EXP 140719C00125000 C 07/19/14 125.0 0.00 0.15
EXP 140719P00050000 P 07/19/14 50.0 0.00 0.25
EXP 140719P00055000 P 07/19/14 55.0 0.00 0.25
EXP 140719P00060000 P 07/19/14 60.0 0.10 0.40
EXP 140719P00065000 P 07/19/14 65.0 0.30 0.60
EXP 140719P00070000 P 07/19/14 70.0 0.60 0.95
EXP 140719P00072500 P 07/19/14 72.5 0.90 1.25
EXP 140719P00075000 P 07/19/14 75.0 1.30 1.60
EXP 140719P00077500 P 07/19/14 77.5 1.75 2.00
EXP 140719P00080000 P 07/19/14 80.0 2.35 2.70
EXP 140719P00082500 P 07/19/14 82.5 3.10 3.40
EXP 140719P00085000 P 07/19/14 85.0 4.10 4.40
EXP 140719P00087500 P 07/19/14 87.5 5.20 5.60
EXP 140719P00090000 P 07/19/14 90.0 6.60 7.00
EXP 140719P00092500 P 07/19/14 92.5 8.20 8.60
EXP 140719P00095000 P 07/19/14 95.0 9.60 10.40
EXP 140719P00097500 P 07/19/14 97.5 11.20 12.60
EXP 140719P00100000 P 07/19/14 100.0 13.20 14.70
EXP 140719P00105000 P 07/19/14 105.0 17.60 19.60
EXP 140719P00110000 P 07/19/14 110.0 22.10 24.10
EXP 140719P00115000 P 07/19/14 115.0 26.70 29.00
EXP 140719P00120000 P 07/19/14 120.0 31.90 33.80
EXP 140719P00125000 P 07/19/14 125.0 36.80 39.00
EXP 141018C00045000 C 10/18/14 45.0 40.30 43.70
EXP 141018C00050000 C 10/18/14 50.0 36.30 39.00
EXP 141018C00055000 C 10/18/14 55.0 31.60 34.10
EXP 141018C00060000 C 10/18/14 60.0 26.60 29.90
EXP 141018C00065000 C 10/18/14 65.0 22.50 25.40
EXP 141018C00070000 C 10/18/14 70.0 18.40 21.10
EXP 141018C00075000 C 10/18/14 75.0 13.90 17.20
EXP 141018C00077500 C 10/18/14 77.5 12.00 15.10
EXP 141018C00080000 C 10/18/14 80.0 11.10 12.40
EXP 141018C00082500 C 10/18/14 82.5 9.50 10.20
EXP 141018C00085000 C 10/18/14 85.0 8.20 8.70
EXP 141018C00087500 C 10/18/14 87.5 6.90 7.40
EXP 141018C00090000 C 10/18/14 90.0 5.80 6.30
EXP 141018C00092500 C 10/18/14 92.5 4.80 5.20
EXP 141018C00095000 C 10/18/14 95.0 3.90 4.30
EXP 141018C00097500 C 10/18/14 97.5 3.20 4.00
EXP 141018C00100000 C 10/18/14 100.0 2.60 3.30
EXP 141018C00105000 C 10/18/14 105.0 1.65 2.20
EXP 141018C00110000 C 10/18/14 110.0 0.85 1.55
EXP 141018C00115000 C 10/18/14 115.0 0.40 1.05
EXP 141018C00120000 C 10/18/14 120.0 0.20 1.25
EXP 141018C00125000 C 10/18/14 125.0 0.15 0.80
EXP 141018C00130000 C 10/18/14 130.0 0.00 0.60
EXP 141018P00045000 P 10/18/14 45.0 0.05 0.50
EXP 141018P00050000 P 10/18/14 50.0 0.00 0.80
EXP 141018P00055000 P 10/18/14 55.0 0.40 1.00
EXP 141018P00060000 P 10/18/14 60.0 0.65 1.20
EXP 141018P00065000 P 10/18/14 65.0 1.05 1.70
EXP 141018P00070000 P 10/18/14 70.0 1.75 2.20
EXP 141018P00075000 P 10/18/14 75.0 2.75 3.50
EXP 141018P00077500 P 10/18/14 77.5 3.50 4.20
EXP 141018P00080000 P 10/18/14 80.0 4.20 4.90
EXP 141018P00082500 P 10/18/14 82.5 5.00 6.00
EXP 141018P00085000 P 10/18/14 85.0 6.20 6.90
EXP 141018P00087500 P 10/18/14 87.5 7.40 8.20
EXP 141018P00090000 P 10/18/14 90.0 8.80 9.60
EXP 141018P00092500 P 10/18/14 92.5 10.10 11.00
EXP 141018P00095000 P 10/18/14 95.0 11.60 12.70
EXP 141018P00097500 P 10/18/14 97.5 13.60 14.60
EXP 141018P00100000 P 10/18/14 100.0 14.60 17.00
EXP 141018P00105000 P 10/18/14 105.0 17.90 20.90
EXP 141018P00110000 P 10/18/14 110.0 22.30 25.20
EXP 141018P00115000 P 10/18/14 115.0 26.70 29.80
EXP 141018P00120000 P 10/18/14 120.0 31.40 34.50
EXP 141018P00125000 P 10/18/14 125.0 36.50 39.40
EXP 141018P00130000 P 10/18/14 130.0 41.40 44.30

OPRA data is delayed 15 minutes.