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 Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 140920C00075000 C 09/20/14 75.0 22.80 25.90
EXP 140920C00080000 C 09/20/14 80.0 17.70 21.10
EXP 140920C00082500 C 09/20/14 82.5 15.30 18.50
EXP 140920C00085000 C 09/20/14 85.0 13.30 15.00
EXP 140920C00087500 C 09/20/14 87.5 10.80 13.40
EXP 140920C00090000 C 09/20/14 90.0 8.60 10.30
EXP 140920C00092500 C 09/20/14 92.5 6.60 8.00
EXP 140920C00095000 C 09/20/14 95.0 4.90 5.50
EXP 140920C00097500 C 09/20/14 97.5 3.20 3.60
EXP 140920C00100000 C 09/20/14 100.0 1.90 2.20
EXP 140920C00105000 C 09/20/14 105.0 0.45 0.60
EXP 140920C00110000 C 09/20/14 110.0 0.00 0.25
EXP 140920C00115000 C 09/20/14 115.0 0.00 0.15
EXP 140920C00120000 C 09/20/14 120.0 0.00 0.05
EXP 140920P00075000 P 09/20/14 75.0 0.00 0.05
EXP 140920P00080000 P 09/20/14 80.0 0.00 0.20
EXP 140920P00082500 P 09/20/14 82.5 0.00 0.25
EXP 140920P00085000 P 09/20/14 85.0 0.00 0.25
EXP 140920P00087500 P 09/20/14 87.5 0.05 0.25
EXP 140920P00090000 P 09/20/14 90.0 0.20 0.40
EXP 140920P00092500 P 09/20/14 92.5 0.45 0.65
EXP 140920P00095000 P 09/20/14 95.0 0.90 1.05
EXP 140920P00097500 P 09/20/14 97.5 1.60 1.80
EXP 140920P00100000 P 09/20/14 100.0 2.75 3.00
EXP 140920P00105000 P 09/20/14 105.0 5.70 6.80
EXP 140920P00110000 P 09/20/14 110.0 9.20 11.80
EXP 140920P00115000 P 09/20/14 115.0 14.30 16.80
EXP 140920P00120000 P 09/20/14 120.0 19.50 21.80
EXP 141018C00045000 C 10/18/14 45.0 52.80 55.90
EXP 141018C00050000 C 10/18/14 50.0 47.80 50.80
EXP 141018C00055000 C 10/18/14 55.0 42.80 45.90
EXP 141018C00060000 C 10/18/14 60.0 37.90 40.80
EXP 141018C00065000 C 10/18/14 65.0 32.80 35.90
EXP 141018C00070000 C 10/18/14 70.0 28.20 30.80
EXP 141018C00072500 C 10/18/14 72.5 25.30 28.40
EXP 141018C00075000 C 10/18/14 75.0 23.70 25.10
EXP 141018C00077500 C 10/18/14 77.5 21.20 22.60
EXP 141018C00080000 C 10/18/14 80.0 18.00 20.50
EXP 141018C00082500 C 10/18/14 82.5 15.50 18.60
EXP 141018C00085000 C 10/18/14 85.0 13.20 16.00
EXP 141018C00087500 C 10/18/14 87.5 11.50 13.00
EXP 141018C00090000 C 10/18/14 90.0 9.30 11.00
EXP 141018C00092500 C 10/18/14 92.5 7.70 8.60
EXP 141018C00095000 C 10/18/14 95.0 5.90 6.50
EXP 141018C00097500 C 10/18/14 97.5 4.30 4.90
EXP 141018C00100000 C 10/18/14 100.0 3.00 3.50
EXP 141018C00105000 C 10/18/14 105.0 1.25 1.55
EXP 141018C00110000 C 10/18/14 110.0 0.40 0.65
EXP 141018C00115000 C 10/18/14 115.0 0.05 0.25
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 0.05
EXP 141018P00060000 P 10/18/14 60.0 0.00 0.05
EXP 141018P00065000 P 10/18/14 65.0 0.00 0.10
EXP 141018P00070000 P 10/18/14 70.0 0.00 0.20
EXP 141018P00072500 P 10/18/14 72.5 0.00 0.25
EXP 141018P00075000 P 10/18/14 75.0 0.00 0.25
EXP 141018P00077500 P 10/18/14 77.5 0.00 0.25
EXP 141018P00080000 P 10/18/14 80.0 0.05 0.25
EXP 141018P00082500 P 10/18/14 82.5 0.15 0.35
EXP 141018P00085000 P 10/18/14 85.0 0.25 0.50
EXP 141018P00087500 P 10/18/14 87.5 0.50 0.70
EXP 141018P00090000 P 10/18/14 90.0 0.80 1.05
EXP 141018P00092500 P 10/18/14 92.5 1.20 1.45
EXP 141018P00095000 P 10/18/14 95.0 1.80 2.10
EXP 141018P00097500 P 10/18/14 97.5 2.80 3.00
EXP 141018P00100000 P 10/18/14 100.0 3.90 4.20
EXP 141018P00105000 P 10/18/14 105.0 6.90 7.50
EXP 141018P00110000 P 10/18/14 110.0 9.70 11.90
EXP 141018P00115000 P 10/18/14 115.0 14.40 17.40
EXP 141018P00120000 P 10/18/14 120.0 19.30 21.50
EXP 141018P00125000 P 10/18/14 125.0 24.20 27.30
EXP 141018P00130000 P 10/18/14 130.0 29.20 31.90
EXP 150117C00045000 C 01/17/15 45.0 53.00 55.70
EXP 150117C00050000 C 01/17/15 50.0 48.00 50.80
EXP 150117C00055000 C 01/17/15 55.0 42.80 45.90
EXP 150117C00060000 C 01/17/15 60.0 37.50 41.40
EXP 150117C00065000 C 01/17/15 65.0 32.60 36.40
EXP 150117C00070000 C 01/17/15 70.0 27.80 31.70
EXP 150117C00072500 C 01/17/15 72.5 26.00 28.30
EXP 150117C00075000 C 01/17/15 75.0 23.70 25.60
EXP 150117C00077500 C 01/17/15 77.5 21.70 23.50
EXP 150117C00080000 C 01/17/15 80.0 19.20 21.00
EXP 150117C00082500 C 01/17/15 82.5 17.00 18.80
EXP 150117C00085000 C 01/17/15 85.0 14.90 17.20
EXP 150117C00087500 C 01/17/15 87.5 13.00 15.40
EXP 150117C00090000 C 01/17/15 90.0 11.50 12.40
EXP 150117C00092500 C 01/17/15 92.5 9.90 10.90
EXP 150117C00095000 C 01/17/15 95.0 8.50 9.10
EXP 150117C00097500 C 01/17/15 97.5 6.10 8.50
EXP 150117C00100000 C 01/17/15 100.0 5.80 6.40
EXP 150117C00105000 C 01/17/15 105.0 3.60 4.30
EXP 150117C00110000 C 01/17/15 110.0 2.05 2.80
EXP 150117C00115000 C 01/17/15 115.0 0.90 1.70
EXP 150117C00120000 C 01/17/15 120.0 0.30 1.85
EXP 150117C00125000 C 01/17/15 125.0 0.00 0.70
EXP 150117C00130000 C 01/17/15 130.0 0.00 0.45
EXP 150117P00045000 P 01/17/15 45.0 0.00 0.10
EXP 150117P00050000 P 01/17/15 50.0 0.00 0.10
EXP 150117P00055000 P 01/17/15 55.0 0.00 0.25
EXP 150117P00060000 P 01/17/15 60.0 0.00 0.25
EXP 150117P00065000 P 01/17/15 65.0 0.00 0.35
EXP 150117P00070000 P 01/17/15 70.0 0.25 0.50
EXP 150117P00072500 P 01/17/15 72.5 0.00 1.60
EXP 150117P00075000 P 01/17/15 75.0 0.00 0.80
EXP 150117P00077500 P 01/17/15 77.5 0.75 1.10
EXP 150117P00080000 P 01/17/15 80.0 0.60 1.30
EXP 150117P00082500 P 01/17/15 82.5 0.45 2.40
EXP 150117P00085000 P 01/17/15 85.0 1.40 2.80
EXP 150117P00087500 P 01/17/15 87.5 1.10 2.65
EXP 150117P00090000 P 01/17/15 90.0 2.45 3.20
EXP 150117P00092500 P 01/17/15 92.5 3.40 4.10
EXP 150117P00095000 P 01/17/15 95.0 4.30 5.00
EXP 150117P00097500 P 01/17/15 97.5 5.30 6.10
EXP 150117P00100000 P 01/17/15 100.0 6.50 7.30
EXP 150117P00105000 P 01/17/15 105.0 9.20 10.20
EXP 150117P00110000 P 01/17/15 110.0 12.70 13.70
EXP 150117P00115000 P 01/17/15 115.0 16.50 18.90
EXP 150117P00120000 P 01/17/15 120.0 20.70 22.30
EXP 150117P00125000 P 01/17/15 125.0 25.10 27.00
EXP 150117P00130000 P 01/17/15 130.0 29.30 32.90
EXP 150417C00065000 C 04/17/15 65.0 32.80 36.90
EXP 150417C00070000 C 04/17/15 70.0 28.10 32.30
EXP 150417C00075000 C 04/17/15 75.0 24.40 27.60
EXP 150417C00080000 C 04/17/15 80.0 20.40 23.30
EXP 150417C00085000 C 04/17/15 85.0 15.70 19.30
EXP 150417C00087500 C 04/17/15 87.5 13.60 17.50
EXP 150417C00090000 C 04/17/15 90.0 13.20 15.70
EXP 150417C00092500 C 04/17/15 92.5 10.30 14.20
EXP 150417C00095000 C 04/17/15 95.0 9.90 12.20
EXP 150417C00097500 C 04/17/15 97.5 8.00 11.40
EXP 150417C00100000 C 04/17/15 100.0 7.10 9.60
EXP 150417C00105000 C 04/17/15 105.0 4.80 7.40
EXP 150417C00110000 C 04/17/15 110.0 3.10 5.60
EXP 150417C00115000 C 04/17/15 115.0 1.80 4.90
EXP 150417C00120000 C 04/17/15 120.0 1.55 4.60
EXP 150417P00065000 P 04/17/15 65.0 0.35 1.55
EXP 150417P00070000 P 04/17/15 70.0 0.70 2.15
EXP 150417P00075000 P 04/17/15 75.0 0.85 2.30
EXP 150417P00080000 P 04/17/15 80.0 1.55 2.65
EXP 150417P00085000 P 04/17/15 85.0 2.40 4.80
EXP 150417P00087500 P 04/17/15 87.5 2.15 4.80
EXP 150417P00090000 P 04/17/15 90.0 3.60 6.30
EXP 150417P00092500 P 04/17/15 92.5 3.40 7.50
EXP 150417P00095000 P 04/17/15 95.0 5.40 7.20
EXP 150417P00097500 P 04/17/15 97.5 5.40 8.30
EXP 150417P00100000 P 04/17/15 100.0 7.60 9.50
EXP 150417P00105000 P 04/17/15 105.0 10.50 13.00
EXP 150417P00110000 P 04/17/15 110.0 13.80 16.90
EXP 150417P00115000 P 04/17/15 115.0 16.60 19.50
EXP 150417P00120000 P 04/17/15 120.0 20.70 24.70

OPRA data is delayed 15 minutes.