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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 160819C00040000 C 08/19/16 40.0 42.10 45.20
EXP 160819C00042500 C 08/19/16 42.5 39.50 42.80
EXP 160819C00045000 C 08/19/16 45.0 36.90 40.30
EXP 160819C00050000 C 08/19/16 50.0 31.90 35.70
EXP 160819C00055000 C 08/19/16 55.0 27.10 30.10
EXP 160819C00060000 C 08/19/16 60.0 22.20 25.10
EXP 160819C00065000 C 08/19/16 65.0 17.40 20.20
EXP 160819C00067500 C 08/19/16 67.5 14.20 18.90
EXP 160819C00070000 C 08/19/16 70.0 12.60 15.30
EXP 160819C00072500 C 08/19/16 72.5 10.20 12.70
EXP 160819C00075000 C 08/19/16 75.0 8.30 10.30
EXP 160819C00077500 C 08/19/16 77.5 6.60 8.10
EXP 160819C00080000 C 08/19/16 80.0 5.30 5.90
EXP 160819C00082500 C 08/19/16 82.5 3.60 4.10
EXP 160819C00085000 C 08/19/16 85.0 2.45 2.70
EXP 160819C00087500 C 08/19/16 87.5 1.40 1.80
EXP 160819C00090000 C 08/19/16 90.0 0.75 0.95
EXP 160819C00092500 C 08/19/16 92.5 0.30 0.65
EXP 160819C00095000 C 08/19/16 95.0 0.00 0.50
EXP 160819C00100000 C 08/19/16 100.0 0.00 0.25
EXP 160819C00105000 C 08/19/16 105.0 0.00 0.25
EXP 160819C00110000 C 08/19/16 110.0 0.00 0.15
EXP 160819C00115000 C 08/19/16 115.0 0.00 0.05
EXP 160819P00040000 P 08/19/16 40.0 0.00 0.05
EXP 160819P00042500 P 08/19/16 42.5 0.00 0.05
EXP 160819P00045000 P 08/19/16 45.0 0.00 0.05
EXP 160819P00050000 P 08/19/16 50.0 0.00 0.05
EXP 160819P00055000 P 08/19/16 55.0 0.00 0.05
EXP 160819P00060000 P 08/19/16 60.0 0.00 0.25
EXP 160819P00065000 P 08/19/16 65.0 0.00 0.50
EXP 160819P00067500 P 08/19/16 67.5 0.00 4.80
EXP 160819P00070000 P 08/19/16 70.0 0.10 0.55
EXP 160819P00072500 P 08/19/16 72.5 0.30 0.75
EXP 160819P00075000 P 08/19/16 75.0 0.45 0.90
EXP 160819P00077500 P 08/19/16 77.5 0.85 1.25
EXP 160819P00080000 P 08/19/16 80.0 1.70 1.75
EXP 160819P00082500 P 08/19/16 82.5 2.35 2.70
EXP 160819P00085000 P 08/19/16 85.0 3.40 3.90
EXP 160819P00087500 P 08/19/16 87.5 5.00 5.50
EXP 160819P00090000 P 08/19/16 90.0 6.20 8.10
EXP 160819P00092500 P 08/19/16 92.5 8.30 10.10
EXP 160819P00095000 P 08/19/16 95.0 10.30 12.90
EXP 160819P00100000 P 08/19/16 100.0 14.90 17.70
EXP 160819P00105000 P 08/19/16 105.0 19.70 22.90
EXP 160819P00110000 P 08/19/16 110.0 24.10 28.00
EXP 160819P00115000 P 08/19/16 115.0 29.70 33.00
EXP 160916C00040000 C 09/16/16 40.0 41.90 46.10
EXP 160916C00042500 C 09/16/16 42.5 39.60 43.10
EXP 160916C00045000 C 09/16/16 45.0 37.10 40.80
EXP 160916C00050000 C 09/16/16 50.0 32.10 35.40
EXP 160916C00055000 C 09/16/16 55.0 27.20 30.20
EXP 160916C00060000 C 09/16/16 60.0 22.30 25.10
EXP 160916C00065000 C 09/16/16 65.0 17.60 20.30
EXP 160916C00070000 C 09/16/16 70.0 12.90 15.70
EXP 160916C00072500 C 09/16/16 72.5 10.80 13.10
EXP 160916C00075000 C 09/16/16 75.0 8.90 10.90
EXP 160916C00077500 C 09/16/16 77.5 7.90 8.50
EXP 160916C00080000 C 09/16/16 80.0 6.10 6.70
EXP 160916C00082500 C 09/16/16 82.5 4.60 5.20
EXP 160916C00085000 C 09/16/16 85.0 3.30 3.70
EXP 160916C00087500 C 09/16/16 87.5 2.25 2.60
EXP 160916C00090000 C 09/16/16 90.0 1.45 1.85
EXP 160916C00092500 C 09/16/16 92.5 0.90 1.30
EXP 160916C00095000 C 09/16/16 95.0 0.50 0.75
EXP 160916C00100000 C 09/16/16 100.0 0.00 0.50
EXP 160916C00105000 C 09/16/16 105.0 0.00 0.50
EXP 160916C00110000 C 09/16/16 110.0 0.00 0.35
EXP 160916C00115000 C 09/16/16 115.0 0.00 0.20
EXP 160916C00120000 C 09/16/16 120.0 0.00 0.15
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 0.15
EXP 160916P00055000 P 09/16/16 55.0 0.00 0.40
EXP 160916P00060000 P 09/16/16 60.0 0.00 0.50
EXP 160916P00065000 P 09/16/16 65.0 0.05 0.55
EXP 160916P00070000 P 09/16/16 70.0 0.50 0.85
EXP 160916P00072500 P 09/16/16 72.5 0.70 1.25
EXP 160916P00075000 P 09/16/16 75.0 1.10 1.35
EXP 160916P00077500 P 09/16/16 77.5 1.55 1.90
EXP 160916P00080000 P 09/16/16 80.0 2.25 2.65
EXP 160916P00082500 P 09/16/16 82.5 3.10 3.70
EXP 160916P00085000 P 09/16/16 85.0 4.30 4.80
EXP 160916P00087500 P 09/16/16 87.5 5.70 6.20
EXP 160916P00090000 P 09/16/16 90.0 7.50 8.10
EXP 160916P00092500 P 09/16/16 92.5 8.80 10.20
EXP 160916P00095000 P 09/16/16 95.0 10.90 12.60
EXP 160916P00100000 P 09/16/16 100.0 14.90 17.80
EXP 160916P00105000 P 09/16/16 105.0 19.60 22.90
EXP 160916P00110000 P 09/16/16 110.0 24.90 27.90
EXP 160916P00115000 P 09/16/16 115.0 29.00 33.00
EXP 160916P00120000 P 09/16/16 120.0 34.70 38.00
EXP 161021C00030000 C 10/21/16 30.0 51.60 56.00
EXP 161021C00032500 C 10/21/16 32.5 49.10 53.20
EXP 161021C00035000 C 10/21/16 35.0 46.60 50.80
EXP 161021C00037500 C 10/21/16 37.5 44.10 48.60
EXP 161021C00040000 C 10/21/16 40.0 41.60 46.00
EXP 161021C00042500 C 10/21/16 42.5 39.50 43.20
EXP 161021C00045000 C 10/21/16 45.0 37.00 41.10
EXP 161021C00047500 C 10/21/16 47.5 34.50 38.00
EXP 161021C00050000 C 10/21/16 50.0 32.00 35.30
EXP 161021C00052500 C 10/21/16 52.5 29.50 32.70
EXP 161021C00055000 C 10/21/16 55.0 27.10 30.30
EXP 161021C00057500 C 10/21/16 57.5 24.80 27.90
EXP 161021C00060000 C 10/21/16 60.0 22.20 25.70
EXP 161021C00062500 C 10/21/16 62.5 20.00 23.00
EXP 161021C00065000 C 10/21/16 65.0 17.60 21.00
EXP 161021C00067500 C 10/21/16 67.5 15.40 18.30
EXP 161021C00070000 C 10/21/16 70.0 14.60 15.80
EXP 161021C00072500 C 10/21/16 72.5 12.40 13.50
EXP 161021C00075000 C 10/21/16 75.0 9.70 11.50
EXP 161021C00077500 C 10/21/16 77.5 8.60 9.30
EXP 161021C00080000 C 10/21/16 80.0 7.10 7.50
EXP 161021C00082500 C 10/21/16 82.5 5.60 6.10
EXP 161021C00085000 C 10/21/16 85.0 4.30 4.80
EXP 161021C00087500 C 10/21/16 87.5 3.20 3.60
EXP 161021C00090000 C 10/21/16 90.0 2.30 2.65
EXP 161021C00092500 C 10/21/16 92.5 1.55 1.95
EXP 161021C00095000 C 10/21/16 95.0 1.00 1.15
EXP 161021C00100000 C 10/21/16 100.0 0.10 0.50
EXP 161021C00105000 C 10/21/16 105.0 0.00 0.50
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 0.10
EXP 161021P00042500 P 10/21/16 42.5 0.00 0.15
EXP 161021P00045000 P 10/21/16 45.0 0.00 0.25
EXP 161021P00047500 P 10/21/16 47.5 0.00 0.35
EXP 161021P00050000 P 10/21/16 50.0 0.00 0.50
EXP 161021P00052500 P 10/21/16 52.5 0.00 0.50
EXP 161021P00055000 P 10/21/16 55.0 0.00 0.50
EXP 161021P00057500 P 10/21/16 57.5 0.00 0.50
EXP 161021P00060000 P 10/21/16 60.0 0.10 0.60
EXP 161021P00062500 P 10/21/16 62.5 0.20 0.70
EXP 161021P00065000 P 10/21/16 65.0 0.35 0.85
EXP 161021P00067500 P 10/21/16 67.5 0.65 1.10
EXP 161021P00070000 P 10/21/16 70.0 0.90 1.40
EXP 161021P00072500 P 10/21/16 72.5 1.30 1.70
EXP 161021P00075000 P 10/21/16 75.0 1.75 2.20
EXP 161021P00077500 P 10/21/16 77.5 2.25 2.80
EXP 161021P00080000 P 10/21/16 80.0 3.20 3.60
EXP 161021P00082500 P 10/21/16 82.5 4.20 4.60
EXP 161021P00085000 P 10/21/16 85.0 5.40 5.80
EXP 161021P00087500 P 10/21/16 87.5 6.80 7.20
EXP 161021P00090000 P 10/21/16 90.0 8.40 9.00
EXP 161021P00092500 P 10/21/16 92.5 9.60 11.60
EXP 161021P00095000 P 10/21/16 95.0 11.50 13.70
EXP 161021P00100000 P 10/21/16 100.0 15.70 18.10
EXP 161021P00105000 P 10/21/16 105.0 19.90 23.00
EXP 170120C00037500 C 01/20/17 37.5 44.70 48.80
EXP 170120C00040000 C 01/20/17 40.0 42.20 46.30
EXP 170120C00042500 C 01/20/17 42.5 39.70 43.80
EXP 170120C00045000 C 01/20/17 45.0 37.20 41.30
EXP 170120C00047500 C 01/20/17 47.5 34.80 38.80
EXP 170120C00050000 C 01/20/17 50.0 32.30 36.50
EXP 170120C00055000 C 01/20/17 55.0 27.70 30.80
EXP 170120C00060000 C 01/20/17 60.0 23.00 26.40
EXP 170120C00065000 C 01/20/17 65.0 18.50 21.50
EXP 170120C00067500 C 01/20/17 67.5 16.10 19.80
EXP 170120C00070000 C 01/20/17 70.0 14.30 17.60
EXP 170120C00072500 C 01/20/17 72.5 14.20 15.00
EXP 170120C00075000 C 01/20/17 75.0 11.90 13.30
EXP 170120C00077500 C 01/20/17 77.5 10.70 11.40
EXP 170120C00080000 C 01/20/17 80.0 9.10 9.90
EXP 170120C00082500 C 01/20/17 82.5 7.70 8.50
EXP 170120C00085000 C 01/20/17 85.0 6.40 7.20
EXP 170120C00087500 C 01/20/17 87.5 5.30 6.00
EXP 170120C00090000 C 01/20/17 90.0 4.30 5.20
EXP 170120C00092500 C 01/20/17 92.5 3.40 4.10
EXP 170120C00095000 C 01/20/17 95.0 2.75 3.30
EXP 170120C00100000 C 01/20/17 100.0 1.65 2.35
EXP 170120C00105000 C 01/20/17 105.0 0.20 1.95
EXP 170120C00110000 C 01/20/17 110.0 0.05 1.25
EXP 170120C00115000 C 01/20/17 115.0 0.15 0.60
EXP 170120P00037500 P 01/20/17 37.5 0.00 0.45
EXP 170120P00040000 P 01/20/17 40.0 0.00 0.50
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 0.05 0.55
EXP 170120P00050000 P 01/20/17 50.0 0.10 0.60
EXP 170120P00055000 P 01/20/17 55.0 0.35 0.85
EXP 170120P00060000 P 01/20/17 60.0 0.80 1.25
EXP 170120P00065000 P 01/20/17 65.0 1.25 1.95
EXP 170120P00067500 P 01/20/17 67.5 1.80 2.35
EXP 170120P00070000 P 01/20/17 70.0 2.25 2.95
EXP 170120P00072500 P 01/20/17 72.5 2.85 3.70
EXP 170120P00075000 P 01/20/17 75.0 3.50 4.50
EXP 170120P00077500 P 01/20/17 77.5 4.30 5.30
EXP 170120P00080000 P 01/20/17 80.0 5.20 6.30
EXP 170120P00082500 P 01/20/17 82.5 6.30 7.30
EXP 170120P00085000 P 01/20/17 85.0 7.50 8.50
EXP 170120P00087500 P 01/20/17 87.5 8.90 9.90
EXP 170120P00090000 P 01/20/17 90.0 10.40 11.30
EXP 170120P00092500 P 01/20/17 92.5 12.00 12.90
EXP 170120P00095000 P 01/20/17 95.0 13.80 14.90
EXP 170120P00100000 P 01/20/17 100.0 16.80 19.80
EXP 170120P00105000 P 01/20/17 105.0 21.10 24.10
EXP 170120P00110000 P 01/20/17 110.0 25.20 28.30
EXP 170120P00115000 P 01/20/17 115.0 30.20 33.20

OPRA data is delayed 15 minutes.