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 (2015-06-26)Premium Content

Eagle Materials Inc (EXP)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 150918C00040000 C 09/18/15 40.0 39.00 42.20
EXP 150918C00042500 C 09/18/15 42.5 36.60 38.90
EXP 150918C00045000 C 09/18/15 45.0 34.40 36.40
EXP 150918C00047500 C 09/18/15 47.5 31.90 33.90
EXP 150918C00050000 C 09/18/15 50.0 29.50 31.40
EXP 150918C00055000 C 09/18/15 55.0 24.00 26.40
EXP 150918C00060000 C 09/18/15 60.0 19.10 22.40
EXP 150918C00065000 C 09/18/15 65.0 14.30 17.30
EXP 150918C00067500 C 09/18/15 67.5 11.90 14.30
EXP 150918C00070000 C 09/18/15 70.0 10.00 12.70
EXP 150918C00072500 C 09/18/15 72.5 7.80 9.70
EXP 150918C00075000 C 09/18/15 75.0 5.80 8.30
EXP 150918C00077500 C 09/18/15 77.5 4.40 4.90
EXP 150918C00080000 C 09/18/15 80.0 2.80 3.30
EXP 150918C00082500 C 09/18/15 82.5 1.60 2.35
EXP 150918C00085000 C 09/18/15 85.0 0.80 1.45
EXP 150918C00087500 C 09/18/15 87.5 0.30 0.50
EXP 150918C00090000 C 09/18/15 90.0 0.00 0.40
EXP 150918C00092500 C 09/18/15 92.5 0.00 0.25
EXP 150918C00095000 C 09/18/15 95.0 0.00 0.20
EXP 150918C00100000 C 09/18/15 100.0 0.00 0.05
EXP 150918C00105000 C 09/18/15 105.0 0.00 0.05
EXP 150918C00110000 C 09/18/15 110.0 0.00 0.05
EXP 150918C00115000 C 09/18/15 115.0 0.00 0.05
EXP 150918P00040000 P 09/18/15 40.0 0.00 0.05
EXP 150918P00042500 P 09/18/15 42.5 0.00 0.05
EXP 150918P00045000 P 09/18/15 45.0 0.00 0.05
EXP 150918P00047500 P 09/18/15 47.5 0.00 0.05
EXP 150918P00050000 P 09/18/15 50.0 0.00 0.10
EXP 150918P00055000 P 09/18/15 55.0 0.00 0.15
EXP 150918P00060000 P 09/18/15 60.0 0.00 0.40
EXP 150918P00065000 P 09/18/15 65.0 0.10 0.30
EXP 150918P00067500 P 09/18/15 67.5 0.10 0.70
EXP 150918P00070000 P 09/18/15 70.0 0.25 1.00
EXP 150918P00072500 P 09/18/15 72.5 0.65 0.90
EXP 150918P00075000 P 09/18/15 75.0 1.05 1.40
EXP 150918P00077500 P 09/18/15 77.5 1.65 2.10
EXP 150918P00080000 P 09/18/15 80.0 2.60 3.20
EXP 150918P00082500 P 09/18/15 82.5 3.80 4.60
EXP 150918P00085000 P 09/18/15 85.0 4.70 6.40
EXP 150918P00087500 P 09/18/15 87.5 5.80 8.60
EXP 150918P00090000 P 09/18/15 90.0 8.40 11.00
EXP 150918P00092500 P 09/18/15 92.5 10.80 13.40
EXP 150918P00095000 P 09/18/15 95.0 12.90 15.70
EXP 150918P00100000 P 09/18/15 100.0 17.90 20.70
EXP 150918P00105000 P 09/18/15 105.0 22.90 25.80
EXP 150918P00110000 P 09/18/15 110.0 27.90 30.80
EXP 150918P00115000 P 09/18/15 115.0 33.00 35.80
EXP 151016C00040000 C 10/16/15 40.0 39.10 41.40
EXP 151016C00042500 C 10/16/15 42.5 36.90 38.90
EXP 151016C00045000 C 10/16/15 45.0 34.20 36.40
EXP 151016C00047500 C 10/16/15 47.5 31.80 33.90
EXP 151016C00050000 C 10/16/15 50.0 29.50 32.30
EXP 151016C00055000 C 10/16/15 55.0 24.20 26.50
EXP 151016C00060000 C 10/16/15 60.0 19.50 21.60
EXP 151016C00065000 C 10/16/15 65.0 14.60 17.80
EXP 151016C00067500 C 10/16/15 67.5 12.30 15.40
EXP 151016C00070000 C 10/16/15 70.0 10.10 13.50
EXP 151016C00072500 C 10/16/15 72.5 8.70 11.30
EXP 151016C00075000 C 10/16/15 75.0 6.90 8.30
EXP 151016C00077500 C 10/16/15 77.5 5.50 6.40
EXP 151016C00080000 C 10/16/15 80.0 4.00 4.90
EXP 151016C00082500 C 10/16/15 82.5 2.80 3.50
EXP 151016C00085000 C 10/16/15 85.0 2.05 2.90
EXP 151016C00087500 C 10/16/15 87.5 1.35 2.10
EXP 151016C00090000 C 10/16/15 90.0 0.80 1.35
EXP 151016C00092500 C 10/16/15 92.5 0.25 0.85
EXP 151016C00095000 C 10/16/15 95.0 0.05 0.50
EXP 151016C00100000 C 10/16/15 100.0 0.05 0.45
EXP 151016C00105000 C 10/16/15 105.0 0.00 0.20
EXP 151016C00110000 C 10/16/15 110.0 0.00 0.10
EXP 151016C00115000 C 10/16/15 115.0 0.00 0.05
EXP 151016P00040000 P 10/16/15 40.0 0.00 0.10
EXP 151016P00042500 P 10/16/15 42.5 0.00 0.10
EXP 151016P00045000 P 10/16/15 45.0 0.00 0.15
EXP 151016P00047500 P 10/16/15 47.5 0.00 0.30
EXP 151016P00050000 P 10/16/15 50.0 0.00 0.40
EXP 151016P00055000 P 10/16/15 55.0 0.10 0.50
EXP 151016P00060000 P 10/16/15 60.0 0.15 0.65
EXP 151016P00065000 P 10/16/15 65.0 0.35 1.05
EXP 151016P00067500 P 10/16/15 67.5 0.50 1.25
EXP 151016P00070000 P 10/16/15 70.0 1.00 1.40
EXP 151016P00072500 P 10/16/15 72.5 1.45 1.85
EXP 151016P00075000 P 10/16/15 75.0 2.05 2.55
EXP 151016P00077500 P 10/16/15 77.5 2.90 3.40
EXP 151016P00080000 P 10/16/15 80.0 3.90 4.70
EXP 151016P00082500 P 10/16/15 82.5 5.20 6.20
EXP 151016P00085000 P 10/16/15 85.0 6.20 7.70
EXP 151016P00087500 P 10/16/15 87.5 7.40 9.60
EXP 151016P00090000 P 10/16/15 90.0 8.90 11.80
EXP 151016P00092500 P 10/16/15 92.5 10.90 14.10
EXP 151016P00095000 P 10/16/15 95.0 13.30 16.10
EXP 151016P00100000 P 10/16/15 100.0 18.10 21.00
EXP 151016P00105000 P 10/16/15 105.0 23.30 25.80
EXP 151016P00110000 P 10/16/15 110.0 28.40 31.10
EXP 151016P00115000 P 10/16/15 115.0 32.90 35.90
EXP 160115C00045000 C 01/15/16 45.0 34.50 37.30
EXP 160115C00047500 C 01/15/16 47.5 31.90 35.00
EXP 160115C00050000 C 01/15/16 50.0 29.40 32.50
EXP 160115C00055000 C 01/15/16 55.0 25.10 27.50
EXP 160115C00060000 C 01/15/16 60.0 19.90 23.70
EXP 160115C00065000 C 01/15/16 65.0 16.10 19.20
EXP 160115C00067500 C 01/15/16 67.5 14.60 17.30
EXP 160115C00070000 C 01/15/16 70.0 12.60 15.50
EXP 160115C00072500 C 01/15/16 72.5 10.90 13.50
EXP 160115C00075000 C 01/15/16 75.0 9.40 11.20
EXP 160115C00077500 C 01/15/16 77.5 8.00 9.80
EXP 160115C00080000 C 01/15/16 80.0 6.60 7.40
EXP 160115C00082500 C 01/15/16 82.5 5.60 7.00
EXP 160115C00085000 C 01/15/16 85.0 4.60 5.80
EXP 160115C00087500 C 01/15/16 87.5 3.80 4.80
EXP 160115C00090000 C 01/15/16 90.0 3.00 4.10
EXP 160115C00092500 C 01/15/16 92.5 2.45 3.20
EXP 160115C00095000 C 01/15/16 95.0 1.80 2.60
EXP 160115C00100000 C 01/15/16 100.0 0.70 1.60
EXP 160115C00105000 C 01/15/16 105.0 0.35 0.95
EXP 160115C00110000 C 01/15/16 110.0 0.15 0.70
EXP 160115C00115000 C 01/15/16 115.0 0.05 0.45
EXP 160115C00120000 C 01/15/16 120.0 0.00 0.50
EXP 160115C00125000 C 01/15/16 125.0 0.00 0.35
EXP 160115C00130000 C 01/15/16 130.0 0.00 1.25
EXP 160115P00045000 P 01/15/16 45.0 0.10 0.55
EXP 160115P00047500 P 01/15/16 47.5 0.15 0.60
EXP 160115P00050000 P 01/15/16 50.0 0.25 0.75
EXP 160115P00055000 P 01/15/16 55.0 0.55 1.15
EXP 160115P00060000 P 01/15/16 60.0 1.00 1.85
EXP 160115P00065000 P 01/15/16 65.0 1.80 2.80
EXP 160115P00067500 P 01/15/16 67.5 2.25 3.00
EXP 160115P00070000 P 01/15/16 70.0 2.80 3.50
EXP 160115P00072500 P 01/15/16 72.5 3.50 4.40
EXP 160115P00075000 P 01/15/16 75.0 4.40 5.20
EXP 160115P00077500 P 01/15/16 77.5 5.40 6.20
EXP 160115P00080000 P 01/15/16 80.0 6.60 7.30
EXP 160115P00082500 P 01/15/16 82.5 7.90 8.70
EXP 160115P00085000 P 01/15/16 85.0 9.40 10.20
EXP 160115P00087500 P 01/15/16 87.5 10.70 11.90
EXP 160115P00090000 P 01/15/16 90.0 11.40 13.80
EXP 160115P00092500 P 01/15/16 92.5 13.00 15.60
EXP 160115P00095000 P 01/15/16 95.0 14.90 17.50
EXP 160115P00100000 P 01/15/16 100.0 19.20 22.60
EXP 160115P00105000 P 01/15/16 105.0 23.50 27.20
EXP 160115P00110000 P 01/15/16 110.0 28.30 31.60
EXP 160115P00115000 P 01/15/16 115.0 33.20 36.10
EXP 160115P00120000 P 01/15/16 120.0 37.90 40.90
EXP 160115P00125000 P 01/15/16 125.0 42.90 45.80
EXP 160115P00130000 P 01/15/16 130.0 48.00 51.60
EXP 160415C00042500 C 04/15/16 42.5 36.80 40.10
EXP 160415C00045000 C 04/15/16 45.0 34.90 37.70
EXP 160415C00050000 C 04/15/16 50.0 30.10 33.10
EXP 160415C00055000 C 04/15/16 55.0 25.60 28.60
EXP 160415C00060000 C 04/15/16 60.0 21.70 24.40
EXP 160415C00065000 C 04/15/16 65.0 17.70 20.50
EXP 160415C00070000 C 04/15/16 70.0 14.10 17.10
EXP 160415C00072500 C 04/15/16 72.5 12.40 15.40
EXP 160415C00075000 C 04/15/16 75.0 11.30 13.50
EXP 160415C00077500 C 04/15/16 77.5 9.90 12.10
EXP 160415C00080000 C 04/15/16 80.0 8.70 10.40
EXP 160415C00082500 C 04/15/16 82.5 7.40 9.40
EXP 160415C00085000 C 04/15/16 85.0 6.50 8.30
EXP 160415C00087500 C 04/15/16 87.5 5.40 7.30
EXP 160415C00090000 C 04/15/16 90.0 4.90 5.50
EXP 160415C00095000 C 04/15/16 95.0 3.60 4.90
EXP 160415C00100000 C 04/15/16 100.0 2.55 3.80
EXP 160415C00105000 C 04/15/16 105.0 1.55 2.95
EXP 160415C00110000 C 04/15/16 110.0 0.75 2.70
EXP 160415C00115000 C 04/15/16 115.0 0.45 2.00
EXP 160415C00120000 C 04/15/16 120.0 0.00 2.00
EXP 160415P00042500 P 04/15/16 42.5 0.10 0.80
EXP 160415P00045000 P 04/15/16 45.0 0.20 1.85
EXP 160415P00050000 P 04/15/16 50.0 0.50 2.35
EXP 160415P00055000 P 04/15/16 55.0 0.35 2.15
EXP 160415P00060000 P 04/15/16 60.0 1.70 3.10
EXP 160415P00065000 P 04/15/16 65.0 2.75 4.00
EXP 160415P00070000 P 04/15/16 70.0 4.10 5.00
EXP 160415P00072500 P 04/15/16 72.5 5.00 5.90
EXP 160415P00075000 P 04/15/16 75.0 5.90 6.90
EXP 160415P00077500 P 04/15/16 77.5 6.90 8.00
EXP 160415P00080000 P 04/15/16 80.0 8.10 9.20
EXP 160415P00082500 P 04/15/16 82.5 9.40 10.80
EXP 160415P00085000 P 04/15/16 85.0 10.90 12.10
EXP 160415P00087500 P 04/15/16 87.5 12.40 14.20
EXP 160415P00090000 P 04/15/16 90.0 14.10 15.70
EXP 160415P00095000 P 04/15/16 95.0 16.70 19.10
EXP 160415P00100000 P 04/15/16 100.0 20.50 23.90
EXP 160415P00105000 P 04/15/16 105.0 24.60 27.40
EXP 160415P00110000 P 04/15/16 110.0 29.50 32.50
EXP 160415P00115000 P 04/15/16 115.0 34.10 37.10
EXP 160415P00120000 P 04/15/16 120.0 38.70 41.30

OPRA data is delayed 15 minutes.