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 (2014-12-26)Premium Content

Eagle Materials Inc (EXP)
As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 150117C00045000 C 01/17/15 45.0 30.40 33.30
EXP 150117C00047500 C 01/17/15 47.5 27.40 30.70
EXP 150117C00050000 C 01/17/15 50.0 25.40 28.40
EXP 150117C00055000 C 01/17/15 55.0 20.60 23.20
EXP 150117C00060000 C 01/17/15 60.0 15.70 18.50
EXP 150117C00062500 C 01/17/15 62.5 13.10 16.00
EXP 150117C00065000 C 01/17/15 65.0 10.60 13.60
EXP 150117C00067500 C 01/17/15 67.5 8.90 11.60
EXP 150117C00070000 C 01/17/15 70.0 6.80 9.30
EXP 150117C00072500 C 01/17/15 72.5 5.00 7.60
EXP 150117C00075000 C 01/17/15 75.0 3.80 4.30
EXP 150117C00077500 C 01/17/15 77.5 2.45 2.85
EXP 150117C00080000 C 01/17/15 80.0 1.50 1.75
EXP 150117C00082500 C 01/17/15 82.5 0.70 1.10
EXP 150117C00085000 C 01/17/15 85.0 0.35 0.75
EXP 150117C00087500 C 01/17/15 87.5 0.15 0.35
EXP 150117C00090000 C 01/17/15 90.0 0.05 0.20
EXP 150117C00092500 C 01/17/15 92.5 0.00 0.40
EXP 150117C00095000 C 01/17/15 95.0 0.00 0.35
EXP 150117C00097500 C 01/17/15 97.5 0.00 0.25
EXP 150117C00100000 C 01/17/15 100.0 0.05 0.20
EXP 150117C00105000 C 01/17/15 105.0 0.00 0.10
EXP 150117C00110000 C 01/17/15 110.0 0.00 0.05
EXP 150117C00115000 C 01/17/15 115.0 0.00 0.05
EXP 150117C00120000 C 01/17/15 120.0 0.00 0.05
EXP 150117C00125000 C 01/17/15 125.0 0.00 0.05
EXP 150117C00130000 C 01/17/15 130.0 0.00 0.05
EXP 150117C00135000 C 01/17/15 135.0 0.00 0.05
EXP 150117P00045000 P 01/17/15 45.0 0.00 0.15
EXP 150117P00047500 P 01/17/15 47.5 0.00 0.20
EXP 150117P00050000 P 01/17/15 50.0 0.00 0.25
EXP 150117P00055000 P 01/17/15 55.0 0.00 0.25
EXP 150117P00060000 P 01/17/15 60.0 0.00 0.50
EXP 150117P00062500 P 01/17/15 62.5 0.05 0.50
EXP 150117P00065000 P 01/17/15 65.0 0.15 0.50
EXP 150117P00067500 P 01/17/15 67.5 0.25 0.80
EXP 150117P00070000 P 01/17/15 70.0 0.85 1.20
EXP 150117P00072500 P 01/17/15 72.5 1.30 1.85
EXP 150117P00075000 P 01/17/15 75.0 2.15 2.65
EXP 150117P00077500 P 01/17/15 77.5 3.00 4.10
EXP 150117P00080000 P 01/17/15 80.0 4.70 5.50
EXP 150117P00082500 P 01/17/15 82.5 5.20 7.70
EXP 150117P00085000 P 01/17/15 85.0 7.20 9.80
EXP 150117P00087500 P 01/17/15 87.5 9.50 12.10
EXP 150117P00090000 P 01/17/15 90.0 13.20 14.40
EXP 150117P00092500 P 01/17/15 92.5 14.30 17.00
EXP 150117P00095000 P 01/17/15 95.0 16.80 19.40
EXP 150117P00097500 P 01/17/15 97.5 19.50 22.00
EXP 150117P00100000 P 01/17/15 100.0 22.00 24.40
EXP 150117P00105000 P 01/17/15 105.0 27.30 29.70
EXP 150117P00110000 P 01/17/15 110.0 32.40 34.50
EXP 150117P00115000 P 01/17/15 115.0 37.40 39.50
EXP 150117P00120000 P 01/17/15 120.0 42.40 44.50
EXP 150117P00125000 P 01/17/15 125.0 47.40 49.90
EXP 150117P00130000 P 01/17/15 130.0 52.30 54.50
EXP 150117P00135000 P 01/17/15 135.0 57.40 59.90
EXP 150220C00060000 C 02/20/15 60.0 16.40 19.10
EXP 150220C00065000 C 02/20/15 65.0 12.10 14.80
EXP 150220C00070000 C 02/20/15 70.0 8.30 9.90
EXP 150220C00072500 C 02/20/15 72.5 6.60 7.70
EXP 150220C00075000 C 02/20/15 75.0 5.30 6.20
EXP 150220C00077500 C 02/20/15 77.5 3.90 4.80
EXP 150220C00080000 C 02/20/15 80.0 3.40 3.60
EXP 150220C00082500 C 02/20/15 82.5 2.20 2.70
EXP 150220C00085000 C 02/20/15 85.0 1.55 2.90
EXP 150220C00090000 C 02/20/15 90.0 0.55 1.75
EXP 150220C00095000 C 02/20/15 95.0 0.10 0.95
EXP 150220P00060000 P 02/20/15 60.0 0.25 1.05
EXP 150220P00065000 P 02/20/15 65.0 0.70 1.70
EXP 150220P00070000 P 02/20/15 70.0 2.25 2.55
EXP 150220P00072500 P 02/20/15 72.5 2.80 3.30
EXP 150220P00075000 P 02/20/15 75.0 3.70 4.30
EXP 150220P00077500 P 02/20/15 77.5 5.00 5.40
EXP 150220P00080000 P 02/20/15 80.0 6.40 6.90
EXP 150220P00082500 P 02/20/15 82.5 7.40 8.50
EXP 150220P00085000 P 02/20/15 85.0 8.50 11.10
EXP 150220P00090000 P 02/20/15 90.0 12.60 15.30
EXP 150220P00095000 P 02/20/15 95.0 17.00 19.90
EXP 150417C00042500 C 04/17/15 42.5 33.10 36.00
EXP 150417C00045000 C 04/17/15 45.0 30.70 33.50
EXP 150417C00047500 C 04/17/15 47.5 28.00 31.40
EXP 150417C00050000 C 04/17/15 50.0 26.10 28.90
EXP 150417C00055000 C 04/17/15 55.0 21.30 24.30
EXP 150417C00060000 C 04/17/15 60.0 17.30 19.90
EXP 150417C00062500 C 04/17/15 62.5 15.30 17.90
EXP 150417C00065000 C 04/17/15 65.0 13.20 15.90
EXP 150417C00067500 C 04/17/15 67.5 11.40 14.20
EXP 150417C00070000 C 04/17/15 70.0 9.80 12.50
EXP 150417C00072500 C 04/17/15 72.5 8.10 11.00
EXP 150417C00075000 C 04/17/15 75.0 7.00 8.40
EXP 150417C00077500 C 04/17/15 77.5 5.70 7.20
EXP 150417C00080000 C 04/17/15 80.0 4.40 5.40
EXP 150417C00082500 C 04/17/15 82.5 3.60 6.10
EXP 150417C00085000 C 04/17/15 85.0 2.90 3.50
EXP 150417C00087500 C 04/17/15 87.5 2.35 4.70
EXP 150417C00090000 C 04/17/15 90.0 1.60 2.80
EXP 150417C00092500 C 04/17/15 92.5 1.35 2.60
EXP 150417C00095000 C 04/17/15 95.0 0.90 1.85
EXP 150417C00097500 C 04/17/15 97.5 0.50 1.50
EXP 150417C00100000 C 04/17/15 100.0 0.45 1.20
EXP 150417C00105000 C 04/17/15 105.0 0.15 0.80
EXP 150417C00110000 C 04/17/15 110.0 0.05 0.60
EXP 150417C00115000 C 04/17/15 115.0 0.00 0.50
EXP 150417C00120000 C 04/17/15 120.0 0.00 0.50
EXP 150417C00125000 C 04/17/15 125.0 0.00 0.40
EXP 150417C00130000 C 04/17/15 130.0 0.00 0.30
EXP 150417C00135000 C 04/17/15 135.0 0.00 0.20
EXP 150417P00042500 P 04/17/15 42.5 0.00 0.50
EXP 150417P00045000 P 04/17/15 45.0 0.05 0.55
EXP 150417P00047500 P 04/17/15 47.5 0.00 0.65
EXP 150417P00050000 P 04/17/15 50.0 0.20 0.70
EXP 150417P00055000 P 04/17/15 55.0 0.40 1.15
EXP 150417P00060000 P 04/17/15 60.0 0.80 1.75
EXP 150417P00062500 P 04/17/15 62.5 1.60 2.35
EXP 150417P00065000 P 04/17/15 65.0 1.80 2.85
EXP 150417P00067500 P 04/17/15 67.5 2.30 3.60
EXP 150417P00070000 P 04/17/15 70.0 3.10 4.30
EXP 150417P00072500 P 04/17/15 72.5 4.20 5.40
EXP 150417P00075000 P 04/17/15 75.0 5.40 6.30
EXP 150417P00077500 P 04/17/15 77.5 6.10 7.60
EXP 150417P00080000 P 04/17/15 80.0 7.30 9.00
EXP 150417P00082500 P 04/17/15 82.5 8.10 10.90
EXP 150417P00085000 P 04/17/15 85.0 10.60 12.60
EXP 150417P00087500 P 04/17/15 87.5 11.70 14.50
EXP 150417P00090000 P 04/17/15 90.0 13.60 16.60
EXP 150417P00092500 P 04/17/15 92.5 16.90 18.30
EXP 150417P00095000 P 04/17/15 95.0 17.90 20.50
EXP 150417P00097500 P 04/17/15 97.5 20.10 23.00
EXP 150417P00100000 P 04/17/15 100.0 22.30 25.20
EXP 150417P00105000 P 04/17/15 105.0 27.10 29.80
EXP 150417P00110000 P 04/17/15 110.0 31.90 34.60
EXP 150417P00115000 P 04/17/15 115.0 36.70 39.70
EXP 150417P00120000 P 04/17/15 120.0 41.80 44.70
EXP 150417P00125000 P 04/17/15 125.0 46.40 49.50
EXP 150417P00130000 P 04/17/15 130.0 51.30 54.50
EXP 150417P00135000 P 04/17/15 135.0 56.40 59.80
EXP 150717C00037500 C 07/17/15 37.5 37.70 40.90
EXP 150717C00040000 C 07/17/15 40.0 35.40 38.60
EXP 150717C00042500 C 07/17/15 42.5 32.80 36.10
EXP 150717C00045000 C 07/17/15 45.0 30.60 33.70
EXP 150717C00047500 C 07/17/15 47.5 28.90 31.50
EXP 150717C00050000 C 07/17/15 50.0 26.60 29.20
EXP 150717C00055000 C 07/17/15 55.0 22.20 24.90
EXP 150717C00060000 C 07/17/15 60.0 18.30 21.00
EXP 150717C00062500 C 07/17/15 62.5 16.20 19.00
EXP 150717C00065000 C 07/17/15 65.0 14.20 17.30
EXP 150717C00067500 C 07/17/15 67.5 12.80 15.70
EXP 150717C00070000 C 07/17/15 70.0 11.30 14.00
EXP 150717C00072500 C 07/17/15 72.5 9.90 12.60
EXP 150717C00075000 C 07/17/15 75.0 8.50 11.20
EXP 150717C00077500 C 07/17/15 77.5 7.40 10.20
EXP 150717C00080000 C 07/17/15 80.0 6.10 9.00
EXP 150717C00082500 C 07/17/15 82.5 5.30 7.60
EXP 150717C00085000 C 07/17/15 85.0 4.50 6.50
EXP 150717C00087500 C 07/17/15 87.5 3.20 5.90
EXP 150717C00090000 C 07/17/15 90.0 2.85 5.90
EXP 150717C00092500 C 07/17/15 92.5 2.15 3.90
EXP 150717C00095000 C 07/17/15 95.0 1.80 3.30
EXP 150717C00097500 C 07/17/15 97.5 1.70 2.80
EXP 150717C00100000 C 07/17/15 100.0 0.95 2.35
EXP 150717C00105000 C 07/17/15 105.0 0.00 3.30
EXP 150717C00110000 C 07/17/15 110.0 0.00 1.15
EXP 150717C00115000 C 07/17/15 115.0 0.00 0.80
EXP 150717C00120000 C 07/17/15 120.0 0.00 0.70
EXP 150717C00125000 C 07/17/15 125.0 0.00 0.60
EXP 150717C00130000 C 07/17/15 130.0 0.00 0.50
EXP 150717P00037500 P 07/17/15 37.5 0.00 0.50
EXP 150717P00040000 P 07/17/15 40.0 0.05 0.50
EXP 150717P00042500 P 07/17/15 42.5 0.15 0.60
EXP 150717P00045000 P 07/17/15 45.0 0.30 0.70
EXP 150717P00047500 P 07/17/15 47.5 0.40 1.25
EXP 150717P00050000 P 07/17/15 50.0 0.65 1.40
EXP 150717P00055000 P 07/17/15 55.0 1.15 2.05
EXP 150717P00060000 P 07/17/15 60.0 1.85 2.95
EXP 150717P00062500 P 07/17/15 62.5 2.40 3.70
EXP 150717P00065000 P 07/17/15 65.0 2.90 4.60
EXP 150717P00067500 P 07/17/15 67.5 3.60 5.20
EXP 150717P00070000 P 07/17/15 70.0 4.30 6.10
EXP 150717P00072500 P 07/17/15 72.5 5.60 7.00
EXP 150717P00075000 P 07/17/15 75.0 6.00 8.20
EXP 150717P00077500 P 07/17/15 77.5 7.10 9.70
EXP 150717P00080000 P 07/17/15 80.0 9.00 11.00
EXP 150717P00082500 P 07/17/15 82.5 9.80 12.40
EXP 150717P00085000 P 07/17/15 85.0 11.30 14.10
EXP 150717P00087500 P 07/17/15 87.5 13.10 16.00
EXP 150717P00090000 P 07/17/15 90.0 15.00 17.80
EXP 150717P00092500 P 07/17/15 92.5 16.90 19.50
EXP 150717P00095000 P 07/17/15 95.0 18.90 21.60
EXP 150717P00097500 P 07/17/15 97.5 20.90 23.50
EXP 150717P00100000 P 07/17/15 100.0 23.10 25.80
EXP 150717P00105000 P 07/17/15 105.0 27.50 30.20
EXP 150717P00110000 P 07/17/15 110.0 32.30 35.30
EXP 150717P00115000 P 07/17/15 115.0 37.00 39.90
EXP 150717P00120000 P 07/17/15 120.0 41.90 44.80
EXP 150717P00125000 P 07/17/15 125.0 46.70 49.50
EXP 150717P00130000 P 07/17/15 130.0 51.30 55.00

OPRA data is delayed 15 minutes.