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 Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 160715C00030000 C 07/15/16 30.0 40.10 43.80
EXP 160715C00032500 C 07/15/16 32.5 37.80 41.20
EXP 160715C00035000 C 07/15/16 35.0 35.00 38.80
EXP 160715C00037500 C 07/15/16 37.5 32.80 36.20
EXP 160715C00040000 C 07/15/16 40.0 30.30 33.70
EXP 160715C00042500 C 07/15/16 42.5 27.60 31.20
EXP 160715C00045000 C 07/15/16 45.0 26.00 28.80
EXP 160715C00047500 C 07/15/16 47.5 22.60 26.30
EXP 160715C00050000 C 07/15/16 50.0 20.30 23.80
EXP 160715C00052500 C 07/15/16 52.5 18.80 21.30
EXP 160715C00055000 C 07/15/16 55.0 16.50 18.80
EXP 160715C00057500 C 07/15/16 57.5 13.00 16.40
EXP 160715C00060000 C 07/15/16 60.0 11.20 14.20
EXP 160715C00062500 C 07/15/16 62.5 8.60 11.50
EXP 160715C00065000 C 07/15/16 65.0 6.70 9.40
EXP 160715C00067500 C 07/15/16 67.5 4.80 7.40
EXP 160715C00070000 C 07/15/16 70.0 3.40 4.00
EXP 160715C00072500 C 07/15/16 72.5 1.75 2.45
EXP 160715C00075000 C 07/15/16 75.0 0.90 1.30
EXP 160715C00077500 C 07/15/16 77.5 0.35 0.90
EXP 160715C00080000 C 07/15/16 80.0 0.05 0.95
EXP 160715C00082500 C 07/15/16 82.5 0.00 0.50
EXP 160715C00085000 C 07/15/16 85.0 0.00 0.30
EXP 160715C00087500 C 07/15/16 87.5 0.00 0.20
EXP 160715C00090000 C 07/15/16 90.0 0.00 0.15
EXP 160715C00095000 C 07/15/16 95.0 0.00 0.10
EXP 160715C00100000 C 07/15/16 100.0 0.00 0.05
EXP 160715C00105000 C 07/15/16 105.0 0.00 0.05
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 0.05
EXP 160715P00037500 P 07/15/16 37.5 0.00 0.05
EXP 160715P00040000 P 07/15/16 40.0 0.00 0.05
EXP 160715P00042500 P 07/15/16 42.5 0.00 0.10
EXP 160715P00045000 P 07/15/16 45.0 0.00 0.10
EXP 160715P00047500 P 07/15/16 47.5 0.00 0.20
EXP 160715P00050000 P 07/15/16 50.0 0.00 0.15
EXP 160715P00052500 P 07/15/16 52.5 0.00 0.20
EXP 160715P00055000 P 07/15/16 55.0 0.00 0.30
EXP 160715P00057500 P 07/15/16 57.5 0.00 0.35
EXP 160715P00060000 P 07/15/16 60.0 0.00 0.35
EXP 160715P00062500 P 07/15/16 62.5 0.10 0.50
EXP 160715P00065000 P 07/15/16 65.0 0.35 0.95
EXP 160715P00067500 P 07/15/16 67.5 0.70 1.00
EXP 160715P00070000 P 07/15/16 70.0 1.30 1.80
EXP 160715P00072500 P 07/15/16 72.5 2.40 2.80
EXP 160715P00075000 P 07/15/16 75.0 3.60 4.30
EXP 160715P00077500 P 07/15/16 77.5 4.20 6.90
EXP 160715P00080000 P 07/15/16 80.0 6.60 9.30
EXP 160715P00082500 P 07/15/16 82.5 8.90 12.00
EXP 160715P00085000 P 07/15/16 85.0 11.10 14.40
EXP 160715P00087500 P 07/15/16 87.5 13.80 16.80
EXP 160715P00090000 P 07/15/16 90.0 16.10 19.30
EXP 160715P00095000 P 07/15/16 95.0 21.10 24.30
EXP 160715P00100000 P 07/15/16 100.0 26.10 29.30
EXP 160715P00105000 P 07/15/16 105.0 31.30 34.10
EXP 160819C00040000 C 08/19/16 40.0 30.90 33.80
EXP 160819C00042500 C 08/19/16 42.5 28.40 31.40
EXP 160819C00045000 C 08/19/16 45.0 25.80 28.80
EXP 160819C00050000 C 08/19/16 50.0 21.00 24.00
EXP 160819C00055000 C 08/19/16 55.0 16.30 19.20
EXP 160819C00060000 C 08/19/16 60.0 11.70 14.60
EXP 160819C00065000 C 08/19/16 65.0 8.10 9.70
EXP 160819C00067500 C 08/19/16 67.5 6.40 7.50
EXP 160819C00070000 C 08/19/16 70.0 4.90 5.80
EXP 160819C00072500 C 08/19/16 72.5 3.60 4.60
EXP 160819C00075000 C 08/19/16 75.0 2.55 3.30
EXP 160819C00077500 C 08/19/16 77.5 1.65 2.45
EXP 160819C00080000 C 08/19/16 80.0 1.10 1.70
EXP 160819C00082500 C 08/19/16 82.5 0.65 1.50
EXP 160819C00085000 C 08/19/16 85.0 0.30 1.40
EXP 160819C00090000 C 08/19/16 90.0 0.05 0.55
EXP 160819C00095000 C 08/19/16 95.0 0.00 0.35
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 0.10
EXP 160819P00040000 P 08/19/16 40.0 0.00 0.20
EXP 160819P00042500 P 08/19/16 42.5 0.00 0.25
EXP 160819P00045000 P 08/19/16 45.0 0.00 0.40
EXP 160819P00050000 P 08/19/16 50.0 0.15 0.40
EXP 160819P00055000 P 08/19/16 55.0 0.25 0.55
EXP 160819P00060000 P 08/19/16 60.0 0.70 1.10
EXP 160819P00065000 P 08/19/16 65.0 1.45 1.90
EXP 160819P00067500 P 08/19/16 67.5 1.95 2.80
EXP 160819P00070000 P 08/19/16 70.0 2.80 3.60
EXP 160819P00072500 P 08/19/16 72.5 3.80 4.80
EXP 160819P00075000 P 08/19/16 75.0 5.30 6.20
EXP 160819P00077500 P 08/19/16 77.5 7.00 7.70
EXP 160819P00080000 P 08/19/16 80.0 7.40 10.50
EXP 160819P00082500 P 08/19/16 82.5 9.50 12.50
EXP 160819P00085000 P 08/19/16 85.0 11.70 14.70
EXP 160819P00090000 P 08/19/16 90.0 16.40 19.60
EXP 160819P00095000 P 08/19/16 95.0 21.40 24.40
EXP 160819P00100000 P 08/19/16 100.0 26.30 29.40
EXP 160819P00105000 P 08/19/16 105.0 31.30 34.30
EXP 160819P00110000 P 08/19/16 110.0 36.30 39.40
EXP 160819P00115000 P 08/19/16 115.0 41.30 44.40
EXP 161021C00030000 C 10/21/16 30.0 41.00 43.80
EXP 161021C00032500 C 10/21/16 32.5 38.20 41.40
EXP 161021C00035000 C 10/21/16 35.0 35.70 38.80
EXP 161021C00037500 C 10/21/16 37.5 33.40 36.40
EXP 161021C00040000 C 10/21/16 40.0 31.00 34.00
EXP 161021C00042500 C 10/21/16 42.5 28.70 31.50
EXP 161021C00045000 C 10/21/16 45.0 26.00 29.00
EXP 161021C00047500 C 10/21/16 47.5 23.70 26.70
EXP 161021C00050000 C 10/21/16 50.0 21.40 24.30
EXP 161021C00052500 C 10/21/16 52.5 19.00 22.00
EXP 161021C00055000 C 10/21/16 55.0 17.00 19.90
EXP 161021C00057500 C 10/21/16 57.5 15.00 17.80
EXP 161021C00060000 C 10/21/16 60.0 13.00 15.60
EXP 161021C00062500 C 10/21/16 62.5 11.10 12.70
EXP 161021C00065000 C 10/21/16 65.0 9.60 10.50
EXP 161021C00067500 C 10/21/16 67.5 7.80 8.80
EXP 161021C00070000 C 10/21/16 70.0 6.30 7.30
EXP 161021C00072500 C 10/21/16 72.5 5.00 6.00
EXP 161021C00075000 C 10/21/16 75.0 3.80 4.90
EXP 161021C00077500 C 10/21/16 77.5 3.00 3.90
EXP 161021C00080000 C 10/21/16 80.0 2.30 2.95
EXP 161021C00082500 C 10/21/16 82.5 1.65 2.25
EXP 161021C00085000 C 10/21/16 85.0 1.05 1.90
EXP 161021C00087500 C 10/21/16 87.5 0.85 1.85
EXP 161021C00090000 C 10/21/16 90.0 0.45 1.80
EXP 161021C00095000 C 10/21/16 95.0 0.35 0.75
EXP 161021C00100000 C 10/21/16 100.0 0.00 0.50
EXP 161021C00105000 C 10/21/16 105.0 0.00 0.45
EXP 161021P00030000 P 10/21/16 30.0 0.00 0.20
EXP 161021P00032500 P 10/21/16 32.5 0.00 0.25
EXP 161021P00035000 P 10/21/16 35.0 0.00 0.35
EXP 161021P00037500 P 10/21/16 37.5 0.00 0.45
EXP 161021P00040000 P 10/21/16 40.0 0.00 0.45
EXP 161021P00042500 P 10/21/16 42.5 0.00 0.50
EXP 161021P00045000 P 10/21/16 45.0 0.00 0.50
EXP 161021P00047500 P 10/21/16 47.5 0.05 0.65
EXP 161021P00050000 P 10/21/16 50.0 0.15 0.80
EXP 161021P00052500 P 10/21/16 52.5 0.25 0.95
EXP 161021P00055000 P 10/21/16 55.0 0.45 1.20
EXP 161021P00057500 P 10/21/16 57.5 1.10 1.50
EXP 161021P00060000 P 10/21/16 60.0 1.45 2.10
EXP 161021P00062500 P 10/21/16 62.5 1.95 2.50
EXP 161021P00065000 P 10/21/16 65.0 2.55 3.10
EXP 161021P00067500 P 10/21/16 67.5 3.40 4.10
EXP 161021P00070000 P 10/21/16 70.0 4.30 5.10
EXP 161021P00072500 P 10/21/16 72.5 5.20 6.20
EXP 161021P00075000 P 10/21/16 75.0 6.60 7.60
EXP 161021P00077500 P 10/21/16 77.5 8.20 9.20
EXP 161021P00080000 P 10/21/16 80.0 9.90 10.90
EXP 161021P00082500 P 10/21/16 82.5 10.50 13.40
EXP 161021P00085000 P 10/21/16 85.0 12.50 15.40
EXP 161021P00087500 P 10/21/16 87.5 14.60 17.60
EXP 161021P00090000 P 10/21/16 90.0 17.00 20.00
EXP 161021P00095000 P 10/21/16 95.0 21.60 24.40
EXP 161021P00100000 P 10/21/16 100.0 26.40 29.40
EXP 161021P00105000 P 10/21/16 105.0 31.30 34.40
EXP 170120C00037500 C 01/20/17 37.5 33.50 36.70
EXP 170120C00040000 C 01/20/17 40.0 31.20 34.20
EXP 170120C00042500 C 01/20/17 42.5 28.80 31.90
EXP 170120C00045000 C 01/20/17 45.0 26.70 29.50
EXP 170120C00047500 C 01/20/17 47.5 24.40 27.20
EXP 170120C00050000 C 01/20/17 50.0 22.00 25.00
EXP 170120C00055000 C 01/20/17 55.0 18.00 20.70
EXP 170120C00060000 C 01/20/17 60.0 14.30 17.00
EXP 170120C00065000 C 01/20/17 65.0 11.00 12.20
EXP 170120C00067500 C 01/20/17 67.5 9.40 10.70
EXP 170120C00070000 C 01/20/17 70.0 8.00 9.30
EXP 170120C00072500 C 01/20/17 72.5 6.80 8.00
EXP 170120C00075000 C 01/20/17 75.0 5.60 6.90
EXP 170120C00077500 C 01/20/17 77.5 4.70 5.90
EXP 170120C00080000 C 01/20/17 80.0 3.90 4.90
EXP 170120C00082500 C 01/20/17 82.5 3.10 4.10
EXP 170120C00085000 C 01/20/17 85.0 2.45 3.40
EXP 170120C00087500 C 01/20/17 87.5 2.15 2.75
EXP 170120C00090000 C 01/20/17 90.0 1.40 2.40
EXP 170120C00095000 C 01/20/17 95.0 0.60 2.60
EXP 170120C00100000 C 01/20/17 100.0 0.15 1.20
EXP 170120C00105000 C 01/20/17 105.0 0.20 0.85
EXP 170120C00110000 C 01/20/17 110.0 0.05 0.55
EXP 170120P00037500 P 01/20/17 37.5 0.00 0.50
EXP 170120P00040000 P 01/20/17 40.0 0.05 0.55
EXP 170120P00042500 P 01/20/17 42.5 0.15 0.75
EXP 170120P00045000 P 01/20/17 45.0 0.25 0.90
EXP 170120P00047500 P 01/20/17 47.5 0.25 1.40
EXP 170120P00050000 P 01/20/17 50.0 0.20 1.40
EXP 170120P00055000 P 01/20/17 55.0 1.55 2.25
EXP 170120P00060000 P 01/20/17 60.0 2.50 3.30
EXP 170120P00065000 P 01/20/17 65.0 4.20 5.30
EXP 170120P00067500 P 01/20/17 67.5 5.10 5.80
EXP 170120P00070000 P 01/20/17 70.0 5.80 6.90
EXP 170120P00072500 P 01/20/17 72.5 7.00 8.20
EXP 170120P00075000 P 01/20/17 75.0 8.20 9.60
EXP 170120P00077500 P 01/20/17 77.5 9.70 11.10
EXP 170120P00080000 P 01/20/17 80.0 11.40 12.80
EXP 170120P00082500 P 01/20/17 82.5 13.20 14.50
EXP 170120P00085000 P 01/20/17 85.0 15.00 16.30
EXP 170120P00087500 P 01/20/17 87.5 15.80 18.70
EXP 170120P00090000 P 01/20/17 90.0 17.90 21.00
EXP 170120P00095000 P 01/20/17 95.0 22.20 25.20
EXP 170120P00100000 P 01/20/17 100.0 26.70 29.80
EXP 170120P00105000 P 01/20/17 105.0 31.50 34.60
EXP 170120P00110000 P 01/20/17 110.0 36.40 39.40

OPRA data is delayed 15 minutes.