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 (2016-03-25)Premium Content

Eagle Materials Inc (EXP)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 160520C00032500 C 05/20/16 32.5 38.80 42.50
EXP 160520C00035000 C 05/20/16 35.0 36.70 39.80
EXP 160520C00037500 C 05/20/16 37.5 34.30 36.90
EXP 160520C00040000 C 05/20/16 40.0 31.80 34.60
EXP 160520C00042500 C 05/20/16 42.5 29.20 32.40
EXP 160520C00045000 C 05/20/16 45.0 26.50 29.80
EXP 160520C00047500 C 05/20/16 47.5 24.00 27.40
EXP 160520C00050000 C 05/20/16 50.0 21.80 23.90
EXP 160520C00055000 C 05/20/16 55.0 17.10 19.20
EXP 160520C00060000 C 05/20/16 60.0 12.10 14.60
EXP 160520C00062500 C 05/20/16 62.5 9.80 12.00
EXP 160520C00065000 C 05/20/16 65.0 7.30 10.20
EXP 160520C00067500 C 05/20/16 67.5 5.40 7.70
EXP 160520C00070000 C 05/20/16 70.0 4.50 5.10
EXP 160520C00072500 C 05/20/16 72.5 2.95 3.20
EXP 160520C00075000 C 05/20/16 75.0 1.75 1.90
EXP 160520C00077500 C 05/20/16 77.5 0.80 1.10
EXP 160520C00080000 C 05/20/16 80.0 0.15 0.65
EXP 160520C00082500 C 05/20/16 82.5 0.00 0.35
EXP 160520C00085000 C 05/20/16 85.0 0.00 0.25
EXP 160520C00090000 C 05/20/16 90.0 0.00 0.25
EXP 160520C00095000 C 05/20/16 95.0 0.00 0.15
EXP 160520C00100000 C 05/20/16 100.0 0.00 0.05
EXP 160520P00032500 P 05/20/16 32.5 0.00 0.05
EXP 160520P00035000 P 05/20/16 35.0 0.00 0.05
EXP 160520P00037500 P 05/20/16 37.5 0.00 0.05
EXP 160520P00040000 P 05/20/16 40.0 0.00 0.05
EXP 160520P00042500 P 05/20/16 42.5 0.00 0.05
EXP 160520P00045000 P 05/20/16 45.0 0.00 0.05
EXP 160520P00047500 P 05/20/16 47.5 0.00 0.05
EXP 160520P00050000 P 05/20/16 50.0 0.00 0.10
EXP 160520P00055000 P 05/20/16 55.0 0.00 0.30
EXP 160520P00060000 P 05/20/16 60.0 0.00 0.45
EXP 160520P00062500 P 05/20/16 62.5 0.00 0.45
EXP 160520P00065000 P 05/20/16 65.0 0.00 0.60
EXP 160520P00067500 P 05/20/16 67.5 0.50 0.90
EXP 160520P00070000 P 05/20/16 70.0 1.00 1.35
EXP 160520P00072500 P 05/20/16 72.5 1.75 2.20
EXP 160520P00075000 P 05/20/16 75.0 2.95 3.50
EXP 160520P00077500 P 05/20/16 77.5 4.60 6.60
EXP 160520P00080000 P 05/20/16 80.0 5.50 8.70
EXP 160520P00082500 P 05/20/16 82.5 7.80 11.20
EXP 160520P00085000 P 05/20/16 85.0 10.70 13.00
EXP 160520P00090000 P 05/20/16 90.0 15.70 18.00
EXP 160520P00095000 P 05/20/16 95.0 20.10 23.30
EXP 160520P00100000 P 05/20/16 100.0 25.10 28.40
EXP 160617C00037500 C 06/17/16 37.5 34.20 37.00
EXP 160617C00040000 C 06/17/16 40.0 31.50 34.80
EXP 160617C00042500 C 06/17/16 42.5 29.10 32.40
EXP 160617C00045000 C 06/17/16 45.0 26.80 29.30
EXP 160617C00047500 C 06/17/16 47.5 24.10 27.40
EXP 160617C00050000 C 06/17/16 50.0 21.60 24.80
EXP 160617C00055000 C 06/17/16 55.0 16.70 20.00
EXP 160617C00060000 C 06/17/16 60.0 12.00 14.60
EXP 160617C00062500 C 06/17/16 62.5 10.20 12.30
EXP 160617C00065000 C 06/17/16 65.0 7.90 10.60
EXP 160617C00067500 C 06/17/16 67.5 6.80 8.00
EXP 160617C00070000 C 06/17/16 70.0 5.40 5.80
EXP 160617C00072500 C 06/17/16 72.5 3.70 4.20
EXP 160617C00075000 C 06/17/16 75.0 2.45 2.90
EXP 160617C00077500 C 06/17/16 77.5 1.50 1.90
EXP 160617C00080000 C 06/17/16 80.0 0.85 1.30
EXP 160617C00082500 C 06/17/16 82.5 0.30 0.80
EXP 160617C00085000 C 06/17/16 85.0 0.10 0.70
EXP 160617C00090000 C 06/17/16 90.0 0.00 0.45
EXP 160617C00095000 C 06/17/16 95.0 0.00 0.25
EXP 160617C00100000 C 06/17/16 100.0 0.00 0.25
EXP 160617C00105000 C 06/17/16 105.0 0.00 0.15
EXP 160617P00037500 P 06/17/16 37.5 0.00 0.05
EXP 160617P00040000 P 06/17/16 40.0 0.00 0.10
EXP 160617P00042500 P 06/17/16 42.5 0.00 0.15
EXP 160617P00045000 P 06/17/16 45.0 0.00 0.25
EXP 160617P00047500 P 06/17/16 47.5 0.00 0.25
EXP 160617P00050000 P 06/17/16 50.0 0.00 0.30
EXP 160617P00055000 P 06/17/16 55.0 0.00 0.45
EXP 160617P00060000 P 06/17/16 60.0 0.00 0.65
EXP 160617P00062500 P 06/17/16 62.5 0.30 0.80
EXP 160617P00065000 P 06/17/16 65.0 0.70 1.15
EXP 160617P00067500 P 06/17/16 67.5 1.20 1.55
EXP 160617P00070000 P 06/17/16 70.0 1.85 2.30
EXP 160617P00072500 P 06/17/16 72.5 2.75 3.30
EXP 160617P00075000 P 06/17/16 75.0 4.00 4.50
EXP 160617P00077500 P 06/17/16 77.5 5.40 6.50
EXP 160617P00080000 P 06/17/16 80.0 5.90 9.40
EXP 160617P00082500 P 06/17/16 82.5 8.90 11.20
EXP 160617P00085000 P 06/17/16 85.0 11.10 13.40
EXP 160617P00090000 P 06/17/16 90.0 15.60 18.00
EXP 160617P00095000 P 06/17/16 95.0 20.40 22.90
EXP 160617P00100000 P 06/17/16 100.0 25.50 28.50
EXP 160617P00105000 P 06/17/16 105.0 30.10 33.60
EXP 160715C00030000 C 07/15/16 30.0 41.50 44.80
EXP 160715C00032500 C 07/15/16 32.5 39.30 41.80
EXP 160715C00035000 C 07/15/16 35.0 36.50 39.80
EXP 160715C00037500 C 07/15/16 37.5 34.10 37.40
EXP 160715C00040000 C 07/15/16 40.0 31.50 34.80
EXP 160715C00042500 C 07/15/16 42.5 29.30 31.90
EXP 160715C00045000 C 07/15/16 45.0 26.50 29.80
EXP 160715C00047500 C 07/15/16 47.5 24.40 26.90
EXP 160715C00050000 C 07/15/16 50.0 21.90 24.40
EXP 160715C00052500 C 07/15/16 52.5 19.60 21.90
EXP 160715C00055000 C 07/15/16 55.0 18.70 19.10
EXP 160715C00057500 C 07/15/16 57.5 16.20 17.10
EXP 160715C00060000 C 07/15/16 60.0 14.00 15.20
EXP 160715C00062500 C 07/15/16 62.5 11.50 12.70
EXP 160715C00065000 C 07/15/16 65.0 8.80 11.50
EXP 160715C00067500 C 07/15/16 67.5 7.70 8.50
EXP 160715C00070000 C 07/15/16 70.0 6.10 6.50
EXP 160715C00072500 C 07/15/16 72.5 4.30 5.00
EXP 160715C00075000 C 07/15/16 75.0 3.40 3.70
EXP 160715C00077500 C 07/15/16 77.5 2.05 2.65
EXP 160715C00080000 C 07/15/16 80.0 1.40 1.85
EXP 160715C00082500 C 07/15/16 82.5 0.95 1.30
EXP 160715C00085000 C 07/15/16 85.0 0.25 0.90
EXP 160715C00090000 C 07/15/16 90.0 0.00 0.45
EXP 160715C00095000 C 07/15/16 95.0 0.00 0.40
EXP 160715C00100000 C 07/15/16 100.0 0.00 0.30
EXP 160715C00105000 C 07/15/16 105.0 0.00 0.25
EXP 160715P00030000 P 07/15/16 30.0 0.00 0.05
EXP 160715P00032500 P 07/15/16 32.5 0.00 0.05
EXP 160715P00035000 P 07/15/16 35.0 0.00 0.10
EXP 160715P00037500 P 07/15/16 37.5 0.00 0.20
EXP 160715P00040000 P 07/15/16 40.0 0.00 0.30
EXP 160715P00042500 P 07/15/16 42.5 0.00 0.35
EXP 160715P00045000 P 07/15/16 45.0 0.00 0.35
EXP 160715P00047500 P 07/15/16 47.5 0.00 0.40
EXP 160715P00050000 P 07/15/16 50.0 0.00 0.40
EXP 160715P00052500 P 07/15/16 52.5 0.00 0.65
EXP 160715P00055000 P 07/15/16 55.0 0.20 0.55
EXP 160715P00057500 P 07/15/16 57.5 0.20 0.75
EXP 160715P00060000 P 07/15/16 60.0 0.35 1.20
EXP 160715P00062500 P 07/15/16 62.5 0.80 1.40
EXP 160715P00065000 P 07/15/16 65.0 1.25 1.55
EXP 160715P00067500 P 07/15/16 67.5 1.85 2.15
EXP 160715P00070000 P 07/15/16 70.0 2.60 2.95
EXP 160715P00072500 P 07/15/16 72.5 3.60 4.00
EXP 160715P00075000 P 07/15/16 75.0 4.80 5.20
EXP 160715P00077500 P 07/15/16 77.5 6.20 6.70
EXP 160715P00080000 P 07/15/16 80.0 7.90 9.30
EXP 160715P00082500 P 07/15/16 82.5 8.80 11.50
EXP 160715P00085000 P 07/15/16 85.0 11.60 13.50
EXP 160715P00090000 P 07/15/16 90.0 16.00 18.60
EXP 160715P00095000 P 07/15/16 95.0 21.00 23.30
EXP 160715P00100000 P 07/15/16 100.0 25.90 28.30
EXP 160715P00105000 P 07/15/16 105.0 30.90 33.10
EXP 161021C00030000 C 10/21/16 30.0 42.10 45.30
EXP 161021C00032500 C 10/21/16 32.5 39.10 42.40
EXP 161021C00035000 C 10/21/16 35.0 36.50 40.00
EXP 161021C00037500 C 10/21/16 37.5 34.20 37.40
EXP 161021C00040000 C 10/21/16 40.0 31.70 35.00
EXP 161021C00042500 C 10/21/16 42.5 29.30 32.60
EXP 161021C00045000 C 10/21/16 45.0 26.90 30.20
EXP 161021C00047500 C 10/21/16 47.5 24.90 27.80
EXP 161021C00050000 C 10/21/16 50.0 22.30 25.10
EXP 161021C00052500 C 10/21/16 52.5 20.00 22.90
EXP 161021C00055000 C 10/21/16 55.0 17.90 20.50
EXP 161021C00057500 C 10/21/16 57.5 15.70 19.20
EXP 161021C00060000 C 10/21/16 60.0 14.10 16.30
EXP 161021C00062500 C 10/21/16 62.5 12.20 14.40
EXP 161021C00065000 C 10/21/16 65.0 11.40 12.10
EXP 161021C00067500 C 10/21/16 67.5 9.60 10.40
EXP 161021C00070000 C 10/21/16 70.0 8.00 8.80
EXP 161021C00072500 C 10/21/16 72.5 6.60 7.40
EXP 161021C00075000 C 10/21/16 75.0 5.40 6.10
EXP 161021C00077500 C 10/21/16 77.5 4.30 5.10
EXP 161021C00080000 C 10/21/16 80.0 3.30 4.10
EXP 161021C00082500 C 10/21/16 82.5 2.60 3.30
EXP 161021C00085000 C 10/21/16 85.0 2.00 2.65
EXP 161021C00090000 C 10/21/16 90.0 1.15 1.95
EXP 161021C00095000 C 10/21/16 95.0 0.10 2.10
EXP 161021C00100000 C 10/21/16 100.0 0.00 0.75
EXP 161021P00030000 P 10/21/16 30.0 0.00 0.35
EXP 161021P00032500 P 10/21/16 32.5 0.00 0.50
EXP 161021P00035000 P 10/21/16 35.0 0.00 0.50
EXP 161021P00037500 P 10/21/16 37.5 0.00 0.50
EXP 161021P00040000 P 10/21/16 40.0 0.00 0.50
EXP 161021P00042500 P 10/21/16 42.5 0.00 0.70
EXP 161021P00045000 P 10/21/16 45.0 0.00 0.70
EXP 161021P00047500 P 10/21/16 47.5 0.10 0.95
EXP 161021P00050000 P 10/21/16 50.0 0.50 1.00
EXP 161021P00052500 P 10/21/16 52.5 0.40 1.45
EXP 161021P00055000 P 10/21/16 55.0 0.35 3.40
EXP 161021P00057500 P 10/21/16 57.5 1.40 2.15
EXP 161021P00060000 P 10/21/16 60.0 1.80 2.50
EXP 161021P00062500 P 10/21/16 62.5 2.35 2.85
EXP 161021P00065000 P 10/21/16 65.0 3.00 3.60
EXP 161021P00067500 P 10/21/16 67.5 3.80 4.40
EXP 161021P00070000 P 10/21/16 70.0 4.60 5.30
EXP 161021P00072500 P 10/21/16 72.5 5.80 6.50
EXP 161021P00075000 P 10/21/16 75.0 7.00 7.60
EXP 161021P00077500 P 10/21/16 77.5 8.50 9.10
EXP 161021P00080000 P 10/21/16 80.0 10.10 10.70
EXP 161021P00082500 P 10/21/16 82.5 11.70 12.70
EXP 161021P00085000 P 10/21/16 85.0 13.40 15.60
EXP 161021P00090000 P 10/21/16 90.0 17.10 19.90
EXP 161021P00095000 P 10/21/16 95.0 21.40 23.90
EXP 161021P00100000 P 10/21/16 100.0 26.00 28.80

OPRA data is delayed 15 minutes.