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 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 140816C00055000 C 08/16/14 55.0 39.50 42.20
EXP 140816C00060000 C 08/16/14 60.0 34.50 37.20
EXP 140816C00065000 C 08/16/14 65.0 29.50 32.10
EXP 140816C00070000 C 08/16/14 70.0 24.50 26.70
EXP 140816C00075000 C 08/16/14 75.0 19.40 21.50
EXP 140816C00077500 C 08/16/14 77.5 16.80 19.40
EXP 140816C00080000 C 08/16/14 80.0 14.30 16.60
EXP 140816C00082500 C 08/16/14 82.5 11.90 14.10
EXP 140816C00085000 C 08/16/14 85.0 9.20 12.00
EXP 140816C00087500 C 08/16/14 87.5 7.50 9.30
EXP 140816C00090000 C 08/16/14 90.0 5.50 6.90
EXP 140816C00092500 C 08/16/14 92.5 4.30 4.90
EXP 140816C00095000 C 08/16/14 95.0 2.70 3.10
EXP 140816C00097500 C 08/16/14 97.5 1.45 1.65
EXP 140816C00100000 C 08/16/14 100.0 0.65 0.90
EXP 140816C00105000 C 08/16/14 105.0 0.00 0.25
EXP 140816C00110000 C 08/16/14 110.0 0.00 0.20
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 0.10
EXP 140816P00075000 P 08/16/14 75.0 0.00 0.15
EXP 140816P00077500 P 08/16/14 77.5 0.00 0.25
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 0.30
EXP 140816P00087500 P 08/16/14 87.5 0.20 0.45
EXP 140816P00090000 P 08/16/14 90.0 0.45 0.60
EXP 140816P00092500 P 08/16/14 92.5 0.90 1.10
EXP 140816P00095000 P 08/16/14 95.0 1.70 1.95
EXP 140816P00097500 P 08/16/14 97.5 2.95 3.20
EXP 140816P00100000 P 08/16/14 100.0 4.40 5.90
EXP 140816P00105000 P 08/16/14 105.0 8.60 10.60
EXP 140816P00110000 P 08/16/14 110.0 13.50 15.40
EXP 140816P00115000 P 08/16/14 115.0 18.50 20.20
EXP 140816P00120000 P 08/16/14 120.0 23.20 25.10
EXP 140816P00125000 P 08/16/14 125.0 28.20 30.10
EXP 140920C00075000 C 09/20/14 75.0 19.70 21.70
EXP 140920C00080000 C 09/20/14 80.0 14.60 16.80
EXP 140920C00082500 C 09/20/14 82.5 12.70 14.50
EXP 140920C00085000 C 09/20/14 85.0 10.40 12.20
EXP 140920C00087500 C 09/20/14 87.5 8.40 10.00
EXP 140920C00090000 C 09/20/14 90.0 6.90 8.00
EXP 140920C00092500 C 09/20/14 92.5 5.50 6.20
EXP 140920C00095000 C 09/20/14 95.0 4.10 4.60
EXP 140920C00097500 C 09/20/14 97.5 2.75 3.30
EXP 140920C00100000 C 09/20/14 100.0 1.80 2.20
EXP 140920C00105000 C 09/20/14 105.0 0.60 0.90
EXP 140920C00110000 C 09/20/14 110.0 0.10 0.45
EXP 140920C00115000 C 09/20/14 115.0 0.00 0.25
EXP 140920C00120000 C 09/20/14 120.0 0.00 0.20
EXP 140920P00075000 P 09/20/14 75.0 0.05 0.30
EXP 140920P00080000 P 09/20/14 80.0 0.25 0.65
EXP 140920P00082500 P 09/20/14 82.5 0.45 0.70
EXP 140920P00085000 P 09/20/14 85.0 0.65 0.95
EXP 140920P00087500 P 09/20/14 87.5 1.00 1.40
EXP 140920P00090000 P 09/20/14 90.0 1.50 1.70
EXP 140920P00092500 P 09/20/14 92.5 2.15 2.45
EXP 140920P00095000 P 09/20/14 95.0 3.00 3.40
EXP 140920P00097500 P 09/20/14 97.5 4.20 4.70
EXP 140920P00100000 P 09/20/14 100.0 5.60 6.20
EXP 140920P00105000 P 09/20/14 105.0 9.30 11.00
EXP 140920P00110000 P 09/20/14 110.0 13.70 15.70
EXP 140920P00115000 P 09/20/14 115.0 18.40 20.80
EXP 140920P00120000 P 09/20/14 120.0 23.50 25.50
EXP 141018C00045000 C 10/18/14 45.0 49.20 52.10
EXP 141018C00050000 C 10/18/14 50.0 44.30 47.20
EXP 141018C00055000 C 10/18/14 55.0 39.20 42.50
EXP 141018C00060000 C 10/18/14 60.0 34.20 36.60
EXP 141018C00065000 C 10/18/14 65.0 29.30 31.70
EXP 141018C00070000 C 10/18/14 70.0 24.50 26.80
EXP 141018C00072500 C 10/18/14 72.5 21.90 24.50
EXP 141018C00075000 C 10/18/14 75.0 19.80 21.90
EXP 141018C00077500 C 10/18/14 77.5 17.60 19.70
EXP 141018C00080000 C 10/18/14 80.0 15.30 17.30
EXP 141018C00082500 C 10/18/14 82.5 13.20 15.00
EXP 141018C00085000 C 10/18/14 85.0 11.10 12.70
EXP 141018C00087500 C 10/18/14 87.5 9.30 10.70
EXP 141018C00090000 C 10/18/14 90.0 8.00 8.90
EXP 141018C00092500 C 10/18/14 92.5 6.30 7.00
EXP 141018C00095000 C 10/18/14 95.0 4.80 5.50
EXP 141018C00097500 C 10/18/14 97.5 3.80 4.20
EXP 141018C00100000 C 10/18/14 100.0 2.60 3.20
EXP 141018C00105000 C 10/18/14 105.0 1.15 1.65
EXP 141018C00110000 C 10/18/14 110.0 0.50 0.85
EXP 141018C00115000 C 10/18/14 115.0 0.15 0.45
EXP 141018C00120000 C 10/18/14 120.0 0.05 0.30
EXP 141018C00125000 C 10/18/14 125.0 0.00 0.20
EXP 141018C00130000 C 10/18/14 130.0 0.00 0.20
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 0.05 0.45
EXP 141018P00072500 P 10/18/14 72.5 0.15 0.45
EXP 141018P00075000 P 10/18/14 75.0 0.30 0.55
EXP 141018P00077500 P 10/18/14 77.5 0.45 0.70
EXP 141018P00080000 P 10/18/14 80.0 0.60 1.00
EXP 141018P00082500 P 10/18/14 82.5 0.80 1.20
EXP 141018P00085000 P 10/18/14 85.0 1.25 1.60
EXP 141018P00087500 P 10/18/14 87.5 1.80 2.10
EXP 141018P00090000 P 10/18/14 90.0 2.35 2.95
EXP 141018P00092500 P 10/18/14 92.5 3.10 3.40
EXP 141018P00095000 P 10/18/14 95.0 4.10 4.40
EXP 141018P00097500 P 10/18/14 97.5 5.30 5.60
EXP 141018P00100000 P 10/18/14 100.0 6.70 7.20
EXP 141018P00105000 P 10/18/14 105.0 10.20 11.70
EXP 141018P00110000 P 10/18/14 110.0 14.20 16.10
EXP 141018P00115000 P 10/18/14 115.0 18.60 21.00
EXP 141018P00120000 P 10/18/14 120.0 23.40 26.20
EXP 141018P00125000 P 10/18/14 125.0 28.50 31.00
EXP 141018P00130000 P 10/18/14 130.0 33.10 35.90
EXP 150117C00045000 C 01/17/15 45.0 49.40 51.70
EXP 150117C00050000 C 01/17/15 50.0 44.20 47.60
EXP 150117C00055000 C 01/17/15 55.0 39.10 42.30
EXP 150117C00060000 C 01/17/15 60.0 34.20 37.10
EXP 150117C00065000 C 01/17/15 65.0 29.40 32.50
EXP 150117C00070000 C 01/17/15 70.0 24.80 27.60
EXP 150117C00072500 C 01/17/15 72.5 22.50 25.30
EXP 150117C00075000 C 01/17/15 75.0 20.70 22.90
EXP 150117C00077500 C 01/17/15 77.5 18.20 21.20
EXP 150117C00080000 C 01/17/15 80.0 16.50 19.30
EXP 150117C00082500 C 01/17/15 82.5 14.50 16.70
EXP 150117C00085000 C 01/17/15 85.0 12.80 14.80
EXP 150117C00087500 C 01/17/15 87.5 11.40 12.90
EXP 150117C00090000 C 01/17/15 90.0 9.80 11.00
EXP 150117C00092500 C 01/17/15 92.5 8.70 9.50
EXP 150117C00095000 C 01/17/15 95.0 7.50 8.00
EXP 150117C00097500 C 01/17/15 97.5 6.20 6.70
EXP 150117C00100000 C 01/17/15 100.0 5.10 5.60
EXP 150117C00105000 C 01/17/15 105.0 2.95 3.80
EXP 150117C00110000 C 01/17/15 110.0 1.95 2.50
EXP 150117C00115000 C 01/17/15 115.0 1.10 1.65
EXP 150117C00120000 C 01/17/15 120.0 0.60 1.05
EXP 150117C00125000 C 01/17/15 125.0 0.30 0.70
EXP 150117C00130000 C 01/17/15 130.0 0.15 0.50
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 0.15 0.55
EXP 150117P00065000 P 01/17/15 65.0 0.35 0.75
EXP 150117P00070000 P 01/17/15 70.0 0.65 1.10
EXP 150117P00072500 P 01/17/15 72.5 0.90 1.30
EXP 150117P00075000 P 01/17/15 75.0 1.15 1.60
EXP 150117P00077500 P 01/17/15 77.5 1.45 2.00
EXP 150117P00080000 P 01/17/15 80.0 1.90 2.45
EXP 150117P00082500 P 01/17/15 82.5 2.30 2.95
EXP 150117P00085000 P 01/17/15 85.0 2.95 3.60
EXP 150117P00087500 P 01/17/15 87.5 3.60 4.30
EXP 150117P00090000 P 01/17/15 90.0 4.40 5.20
EXP 150117P00092500 P 01/17/15 92.5 5.40 5.90
EXP 150117P00095000 P 01/17/15 95.0 6.50 7.20
EXP 150117P00097500 P 01/17/15 97.5 7.70 8.30
EXP 150117P00100000 P 01/17/15 100.0 9.10 9.70
EXP 150117P00105000 P 01/17/15 105.0 12.10 13.80
EXP 150117P00110000 P 01/17/15 110.0 15.20 17.80
EXP 150117P00115000 P 01/17/15 115.0 19.30 22.00
EXP 150117P00120000 P 01/17/15 120.0 24.20 26.40
EXP 150117P00125000 P 01/17/15 125.0 28.80 31.10
EXP 150117P00130000 P 01/17/15 130.0 33.20 36.40

OPRA data is delayed 15 minutes.