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 (2014-06-27)Premium Content

Eagle Materials Inc (EXP)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 140816C00055000 C 08/16/14 55.0 35.40 37.60
EXP 140816C00060000 C 08/16/14 60.0 30.40 32.50
EXP 140816C00065000 C 08/16/14 65.0 25.60 27.50
EXP 140816C00070000 C 08/16/14 70.0 20.20 22.60
EXP 140816C00075000 C 08/16/14 75.0 15.60 17.70
EXP 140816C00077500 C 08/16/14 77.5 13.20 15.20
EXP 140816C00080000 C 08/16/14 80.0 10.70 12.70
EXP 140816C00082500 C 08/16/14 82.5 8.30 10.20
EXP 140816C00085000 C 08/16/14 85.0 6.00 7.70
EXP 140816C00087500 C 08/16/14 87.5 4.00 5.20
EXP 140816C00090000 C 08/16/14 90.0 2.40 2.75
EXP 140816C00092500 C 08/16/14 92.5 1.25 1.55
EXP 140816C00095000 C 08/16/14 95.0 0.60 0.80
EXP 140816C00097500 C 08/16/14 97.5 0.30 0.60
EXP 140816C00100000 C 08/16/14 100.0 0.10 0.40
EXP 140816C00105000 C 08/16/14 105.0 0.00 0.15
EXP 140816C00110000 C 08/16/14 110.0 0.00 0.10
EXP 140816C00115000 C 08/16/14 115.0 0.00 0.05
EXP 140816C00120000 C 08/16/14 120.0 0.00 0.05
EXP 140816C00125000 C 08/16/14 125.0 0.00 0.05
EXP 140816P00055000 P 08/16/14 55.0 0.00 0.05
EXP 140816P00060000 P 08/16/14 60.0 0.00 0.05
EXP 140816P00065000 P 08/16/14 65.0 0.00 0.05
EXP 140816P00070000 P 08/16/14 70.0 0.00 0.05
EXP 140816P00075000 P 08/16/14 75.0 0.00 0.10
EXP 140816P00077500 P 08/16/14 77.5 0.00 0.20
EXP 140816P00080000 P 08/16/14 80.0 0.00 0.25
EXP 140816P00082500 P 08/16/14 82.5 0.05 0.25
EXP 140816P00085000 P 08/16/14 85.0 0.10 0.40
EXP 140816P00087500 P 08/16/14 87.5 0.50 0.80
EXP 140816P00090000 P 08/16/14 90.0 1.45 1.65
EXP 140816P00092500 P 08/16/14 92.5 2.80 3.10
EXP 140816P00095000 P 08/16/14 95.0 3.70 4.90
EXP 140816P00097500 P 08/16/14 97.5 6.50 7.20
EXP 140816P00100000 P 08/16/14 100.0 7.30 9.50
EXP 140816P00105000 P 08/16/14 105.0 12.60 14.40
EXP 140816P00110000 P 08/16/14 110.0 17.70 19.40
EXP 140816P00115000 P 08/16/14 115.0 22.80 24.50
EXP 140816P00120000 P 08/16/14 120.0 27.80 29.40
EXP 140816P00125000 P 08/16/14 125.0 32.80 34.40
EXP 140920C00075000 C 09/20/14 75.0 15.90 18.50
EXP 140920C00080000 C 09/20/14 80.0 11.30 13.90
EXP 140920C00082500 C 09/20/14 82.5 9.10 11.10
EXP 140920C00085000 C 09/20/14 85.0 7.10 9.00
EXP 140920C00087500 C 09/20/14 87.5 5.40 6.90
EXP 140920C00090000 C 09/20/14 90.0 3.90 4.30
EXP 140920C00092500 C 09/20/14 92.5 2.70 3.00
EXP 140920C00095000 C 09/20/14 95.0 1.80 2.10
EXP 140920C00097500 C 09/20/14 97.5 1.15 1.45
EXP 140920C00100000 C 09/20/14 100.0 0.75 1.15
EXP 140920C00105000 C 09/20/14 105.0 0.25 0.60
EXP 140920C00110000 C 09/20/14 110.0 0.05 0.25
EXP 140920C00115000 C 09/20/14 115.0 0.00 0.20
EXP 140920C00120000 C 09/20/14 120.0 0.00 0.10
EXP 140920P00075000 P 09/20/14 75.0 0.10 0.30
EXP 140920P00080000 P 09/20/14 80.0 0.35 0.60
EXP 140920P00082500 P 09/20/14 82.5 0.60 0.95
EXP 140920P00085000 P 09/20/14 85.0 1.20 1.40
EXP 140920P00087500 P 09/20/14 87.5 1.90 2.10
EXP 140920P00090000 P 09/20/14 90.0 2.95 3.20
EXP 140920P00092500 P 09/20/14 92.5 4.20 4.50
EXP 140920P00095000 P 09/20/14 95.0 5.20 6.10
EXP 140920P00097500 P 09/20/14 97.5 6.90 8.00
EXP 140920P00100000 P 09/20/14 100.0 9.10 10.00
EXP 140920P00105000 P 09/20/14 105.0 12.10 14.60
EXP 140920P00110000 P 09/20/14 110.0 17.30 19.50
EXP 140920P00115000 P 09/20/14 115.0 22.50 24.40
EXP 140920P00120000 P 09/20/14 120.0 27.80 29.40
EXP 141018C00045000 C 10/18/14 45.0 45.60 47.80
EXP 141018C00050000 C 10/18/14 50.0 40.60 42.90
EXP 141018C00055000 C 10/18/14 55.0 35.70 38.00
EXP 141018C00060000 C 10/18/14 60.0 30.70 33.20
EXP 141018C00065000 C 10/18/14 65.0 25.60 28.20
EXP 141018C00070000 C 10/18/14 70.0 20.90 23.50
EXP 141018C00072500 C 10/18/14 72.5 18.50 20.60
EXP 141018C00075000 C 10/18/14 75.0 16.20 18.80
EXP 141018C00077500 C 10/18/14 77.5 13.90 16.60
EXP 141018C00080000 C 10/18/14 80.0 11.80 14.40
EXP 141018C00082500 C 10/18/14 82.5 9.80 12.40
EXP 141018C00085000 C 10/18/14 85.0 7.90 9.70
EXP 141018C00087500 C 10/18/14 87.5 6.30 6.70
EXP 141018C00090000 C 10/18/14 90.0 4.90 5.30
EXP 141018C00092500 C 10/18/14 92.5 3.70 4.00
EXP 141018C00095000 C 10/18/14 95.0 2.70 3.00
EXP 141018C00097500 C 10/18/14 97.5 1.95 2.55
EXP 141018C00100000 C 10/18/14 100.0 1.35 1.80
EXP 141018C00105000 C 10/18/14 105.0 0.55 1.10
EXP 141018C00110000 C 10/18/14 110.0 0.20 0.50
EXP 141018C00115000 C 10/18/14 115.0 0.05 0.30
EXP 141018C00120000 C 10/18/14 120.0 0.00 0.25
EXP 141018C00125000 C 10/18/14 125.0 0.00 0.15
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 0.10
EXP 141018P00060000 P 10/18/14 60.0 0.00 0.20
EXP 141018P00065000 P 10/18/14 65.0 0.00 0.25
EXP 141018P00070000 P 10/18/14 70.0 0.15 0.35
EXP 141018P00072500 P 10/18/14 72.5 0.20 0.45
EXP 141018P00075000 P 10/18/14 75.0 0.40 0.65
EXP 141018P00077500 P 10/18/14 77.5 0.60 0.90
EXP 141018P00080000 P 10/18/14 80.0 0.75 1.20
EXP 141018P00082500 P 10/18/14 82.5 1.45 1.70
EXP 141018P00085000 P 10/18/14 85.0 2.10 2.35
EXP 141018P00087500 P 10/18/14 87.5 2.95 3.20
EXP 141018P00090000 P 10/18/14 90.0 3.90 4.40
EXP 141018P00092500 P 10/18/14 92.5 5.20 5.50
EXP 141018P00095000 P 10/18/14 95.0 6.60 7.00
EXP 141018P00097500 P 10/18/14 97.5 7.70 8.80
EXP 141018P00100000 P 10/18/14 100.0 9.20 10.80
EXP 141018P00105000 P 10/18/14 105.0 12.30 15.00
EXP 141018P00110000 P 10/18/14 110.0 17.10 19.70
EXP 141018P00115000 P 10/18/14 115.0 22.50 24.70
EXP 141018P00120000 P 10/18/14 120.0 27.10 29.50
EXP 141018P00125000 P 10/18/14 125.0 32.10 34.50
EXP 141018P00130000 P 10/18/14 130.0 37.10 39.60
EXP 150117C00045000 C 01/17/15 45.0 44.90 47.70
EXP 150117C00050000 C 01/17/15 50.0 40.60 43.00
EXP 150117C00055000 C 01/17/15 55.0 35.50 38.20
EXP 150117C00060000 C 01/17/15 60.0 30.80 33.60
EXP 150117C00065000 C 01/17/15 65.0 26.00 28.70
EXP 150117C00070000 C 01/17/15 70.0 21.30 24.10
EXP 150117C00072500 C 01/17/15 72.5 19.30 21.90
EXP 150117C00075000 C 01/17/15 75.0 17.20 19.90
EXP 150117C00077500 C 01/17/15 77.5 15.20 17.90
EXP 150117C00080000 C 01/17/15 80.0 13.00 16.00
EXP 150117C00082500 C 01/17/15 82.5 11.50 14.20
EXP 150117C00085000 C 01/17/15 85.0 10.00 12.50
EXP 150117C00087500 C 01/17/15 87.5 8.60 9.10
EXP 150117C00090000 C 01/17/15 90.0 7.30 8.40
EXP 150117C00092500 C 01/17/15 92.5 6.10 6.50
EXP 150117C00095000 C 01/17/15 95.0 5.00 6.60
EXP 150117C00097500 C 01/17/15 97.5 4.10 5.10
EXP 150117C00100000 C 01/17/15 100.0 3.20 4.70
EXP 150117C00105000 C 01/17/15 105.0 1.65 3.30
EXP 150117C00110000 C 01/17/15 110.0 1.30 2.00
EXP 150117C00115000 C 01/17/15 115.0 0.75 1.25
EXP 150117C00120000 C 01/17/15 120.0 0.40 0.75
EXP 150117C00125000 C 01/17/15 125.0 0.15 0.55
EXP 150117C00130000 C 01/17/15 130.0 0.05 0.35
EXP 150117P00045000 P 01/17/15 45.0 0.00 0.15
EXP 150117P00050000 P 01/17/15 50.0 0.00 0.25
EXP 150117P00055000 P 01/17/15 55.0 0.05 0.30
EXP 150117P00060000 P 01/17/15 60.0 0.20 0.45
EXP 150117P00065000 P 01/17/15 65.0 0.45 0.70
EXP 150117P00070000 P 01/17/15 70.0 0.75 1.15
EXP 150117P00072500 P 01/17/15 72.5 1.00 1.45
EXP 150117P00075000 P 01/17/15 75.0 1.30 1.85
EXP 150117P00077500 P 01/17/15 77.5 1.35 2.30
EXP 150117P00080000 P 01/17/15 80.0 2.10 2.90
EXP 150117P00082500 P 01/17/15 82.5 2.65 3.60
EXP 150117P00085000 P 01/17/15 85.0 3.40 4.50
EXP 150117P00087500 P 01/17/15 87.5 5.10 5.50
EXP 150117P00090000 P 01/17/15 90.0 6.20 6.60
EXP 150117P00092500 P 01/17/15 92.5 7.50 7.90
EXP 150117P00095000 P 01/17/15 95.0 8.90 9.40
EXP 150117P00097500 P 01/17/15 97.5 10.50 11.10
EXP 150117P00100000 P 01/17/15 100.0 10.70 12.70
EXP 150117P00105000 P 01/17/15 105.0 13.90 16.60
EXP 150117P00110000 P 01/17/15 110.0 18.20 20.70
EXP 150117P00115000 P 01/17/15 115.0 22.70 25.60
EXP 150117P00120000 P 01/17/15 120.0 27.70 30.00
EXP 150117P00125000 P 01/17/15 125.0 32.10 35.00
EXP 150117P00130000 P 01/17/15 130.0 36.80 39.90

OPRA data is delayed 15 minutes.