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 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 160617C00037500 C 06/17/16 37.5 40.30 43.70
EXP 160617C00040000 C 06/17/16 40.0 37.80 40.40
EXP 160617C00042500 C 06/17/16 42.5 35.40 38.00
EXP 160617C00045000 C 06/17/16 45.0 32.80 35.50
EXP 160617C00047500 C 06/17/16 47.5 30.30 33.00
EXP 160617C00050000 C 06/17/16 50.0 27.80 30.50
EXP 160617C00055000 C 06/17/16 55.0 22.80 25.60
EXP 160617C00060000 C 06/17/16 60.0 17.90 20.50
EXP 160617C00062500 C 06/17/16 62.5 15.50 18.00
EXP 160617C00065000 C 06/17/16 65.0 13.00 15.50
EXP 160617C00067500 C 06/17/16 67.5 11.10 13.00
EXP 160617C00070000 C 06/17/16 70.0 9.00 10.60
EXP 160617C00072500 C 06/17/16 72.5 6.60 8.20
EXP 160617C00075000 C 06/17/16 75.0 4.50 5.90
EXP 160617C00077500 C 06/17/16 77.5 2.80 3.20
EXP 160617C00080000 C 06/17/16 80.0 1.35 1.75
EXP 160617C00082500 C 06/17/16 82.5 0.55 0.85
EXP 160617C00085000 C 06/17/16 85.0 0.15 0.50
EXP 160617C00090000 C 06/17/16 90.0 0.00 0.20
EXP 160617C00095000 C 06/17/16 95.0 0.00 0.10
EXP 160617C00100000 C 06/17/16 100.0 0.00 0.05
EXP 160617C00105000 C 06/17/16 105.0 0.00 0.05
EXP 160617P00037500 P 06/17/16 37.5 0.00 0.05
EXP 160617P00040000 P 06/17/16 40.0 0.00 0.05
EXP 160617P00042500 P 06/17/16 42.5 0.00 0.05
EXP 160617P00045000 P 06/17/16 45.0 0.00 0.05
EXP 160617P00047500 P 06/17/16 47.5 0.00 0.05
EXP 160617P00050000 P 06/17/16 50.0 0.00 0.05
EXP 160617P00055000 P 06/17/16 55.0 0.00 0.10
EXP 160617P00060000 P 06/17/16 60.0 0.00 0.25
EXP 160617P00062500 P 06/17/16 62.5 0.00 0.40
EXP 160617P00065000 P 06/17/16 65.0 0.00 0.25
EXP 160617P00067500 P 06/17/16 67.5 0.00 0.30
EXP 160617P00070000 P 06/17/16 70.0 0.00 0.50
EXP 160617P00072500 P 06/17/16 72.5 0.10 0.55
EXP 160617P00075000 P 06/17/16 75.0 0.55 0.80
EXP 160617P00077500 P 06/17/16 77.5 1.15 1.45
EXP 160617P00080000 P 06/17/16 80.0 2.25 2.55
EXP 160617P00082500 P 06/17/16 82.5 3.60 4.50
EXP 160617P00085000 P 06/17/16 85.0 5.10 6.70
EXP 160617P00090000 P 06/17/16 90.0 8.90 11.30
EXP 160617P00095000 P 06/17/16 95.0 13.90 16.20
EXP 160617P00100000 P 06/17/16 100.0 18.80 21.30
EXP 160617P00105000 P 06/17/16 105.0 23.80 27.30
EXP 160715C00030000 C 07/15/16 30.0 47.80 50.40
EXP 160715C00032500 C 07/15/16 32.5 45.30 47.90
EXP 160715C00035000 C 07/15/16 35.0 42.60 45.40
EXP 160715C00037500 C 07/15/16 37.5 40.20 43.40
EXP 160715C00040000 C 07/15/16 40.0 37.70 40.60
EXP 160715C00042500 C 07/15/16 42.5 35.20 38.10
EXP 160715C00045000 C 07/15/16 45.0 32.80 35.50
EXP 160715C00047500 C 07/15/16 47.5 30.30 33.00
EXP 160715C00050000 C 07/15/16 50.0 27.70 30.60
EXP 160715C00052500 C 07/15/16 52.5 25.40 28.00
EXP 160715C00055000 C 07/15/16 55.0 22.90 25.50
EXP 160715C00057500 C 07/15/16 57.5 20.50 23.00
EXP 160715C00060000 C 07/15/16 60.0 18.00 20.50
EXP 160715C00062500 C 07/15/16 62.5 15.50 18.10
EXP 160715C00065000 C 07/15/16 65.0 13.90 15.60
EXP 160715C00067500 C 07/15/16 67.5 11.70 13.30
EXP 160715C00070000 C 07/15/16 70.0 9.40 11.00
EXP 160715C00072500 C 07/15/16 72.5 7.40 8.80
EXP 160715C00075000 C 07/15/16 75.0 5.50 6.00
EXP 160715C00077500 C 07/15/16 77.5 3.90 4.40
EXP 160715C00080000 C 07/15/16 80.0 2.55 3.10
EXP 160715C00082500 C 07/15/16 82.5 1.60 2.00
EXP 160715C00085000 C 07/15/16 85.0 0.90 1.30
EXP 160715C00090000 C 07/15/16 90.0 0.15 0.65
EXP 160715C00095000 C 07/15/16 95.0 0.00 0.45
EXP 160715C00100000 C 07/15/16 100.0 0.00 0.30
EXP 160715C00105000 C 07/15/16 105.0 0.00 0.15
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 0.15
EXP 160715P00047500 P 07/15/16 47.5 0.00 0.20
EXP 160715P00050000 P 07/15/16 50.0 0.00 0.30
EXP 160715P00052500 P 07/15/16 52.5 0.00 0.25
EXP 160715P00055000 P 07/15/16 55.0 0.00 0.45
EXP 160715P00057500 P 07/15/16 57.5 0.00 0.45
EXP 160715P00060000 P 07/15/16 60.0 0.00 0.50
EXP 160715P00062500 P 07/15/16 62.5 0.00 0.50
EXP 160715P00065000 P 07/15/16 65.0 0.15 0.30
EXP 160715P00067500 P 07/15/16 67.5 0.20 0.65
EXP 160715P00070000 P 07/15/16 70.0 0.35 0.85
EXP 160715P00072500 P 07/15/16 72.5 0.90 1.20
EXP 160715P00075000 P 07/15/16 75.0 1.45 1.70
EXP 160715P00077500 P 07/15/16 77.5 2.20 2.60
EXP 160715P00080000 P 07/15/16 80.0 3.30 3.80
EXP 160715P00082500 P 07/15/16 82.5 4.90 5.30
EXP 160715P00085000 P 07/15/16 85.0 5.90 7.20
EXP 160715P00090000 P 07/15/16 90.0 9.00 12.00
EXP 160715P00095000 P 07/15/16 95.0 13.90 17.30
EXP 160715P00100000 P 07/15/16 100.0 18.80 21.30
EXP 160715P00105000 P 07/15/16 105.0 23.60 27.20
EXP 161021C00030000 C 10/21/16 30.0 47.60 50.90
EXP 161021C00032500 C 10/21/16 32.5 45.10 48.60
EXP 161021C00035000 C 10/21/16 35.0 42.60 46.10
EXP 161021C00037500 C 10/21/16 37.5 40.20 43.10
EXP 161021C00040000 C 10/21/16 40.0 37.70 40.60
EXP 161021C00042500 C 10/21/16 42.5 35.20 38.10
EXP 161021C00045000 C 10/21/16 45.0 32.80 35.70
EXP 161021C00047500 C 10/21/16 47.5 30.30 33.20
EXP 161021C00050000 C 10/21/16 50.0 28.40 30.80
EXP 161021C00052500 C 10/21/16 52.5 26.20 28.40
EXP 161021C00055000 C 10/21/16 55.0 23.90 26.10
EXP 161021C00057500 C 10/21/16 57.5 22.00 23.80
EXP 161021C00060000 C 10/21/16 60.0 19.60 21.50
EXP 161021C00062500 C 10/21/16 62.5 17.20 19.30
EXP 161021C00065000 C 10/21/16 65.0 15.30 17.20
EXP 161021C00067500 C 10/21/16 67.5 12.10 15.20
EXP 161021C00070000 C 10/21/16 70.0 11.60 12.30
EXP 161021C00072500 C 10/21/16 72.5 9.80 10.60
EXP 161021C00075000 C 10/21/16 75.0 8.10 9.00
EXP 161021C00077500 C 10/21/16 77.5 6.80 7.60
EXP 161021C00080000 C 10/21/16 80.0 5.50 6.30
EXP 161021C00082500 C 10/21/16 82.5 4.30 5.10
EXP 161021C00085000 C 10/21/16 85.0 3.30 4.20
EXP 161021C00090000 C 10/21/16 90.0 2.00 2.65
EXP 161021C00095000 C 10/21/16 95.0 1.15 1.30
EXP 161021C00100000 C 10/21/16 100.0 0.55 0.80
EXP 161021C00105000 C 10/21/16 105.0 0.25 0.40
EXP 161021P00030000 P 10/21/16 30.0 0.00 0.15
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 0.50
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 0.00 0.50
EXP 161021P00050000 P 10/21/16 50.0 0.10 0.55
EXP 161021P00052500 P 10/21/16 52.5 0.20 0.70
EXP 161021P00055000 P 10/21/16 55.0 0.35 0.75
EXP 161021P00057500 P 10/21/16 57.5 0.55 0.95
EXP 161021P00060000 P 10/21/16 60.0 0.75 1.20
EXP 161021P00062500 P 10/21/16 62.5 0.75 1.55
EXP 161021P00065000 P 10/21/16 65.0 1.30 2.00
EXP 161021P00067500 P 10/21/16 67.5 1.75 2.45
EXP 161021P00070000 P 10/21/16 70.0 2.30 3.10
EXP 161021P00072500 P 10/21/16 72.5 3.00 3.70
EXP 161021P00075000 P 10/21/16 75.0 3.70 4.50
EXP 161021P00077500 P 10/21/16 77.5 4.70 5.50
EXP 161021P00080000 P 10/21/16 80.0 5.90 6.70
EXP 161021P00082500 P 10/21/16 82.5 7.30 8.10
EXP 161021P00085000 P 10/21/16 85.0 8.90 9.70
EXP 161021P00090000 P 10/21/16 90.0 11.70 13.20
EXP 161021P00095000 P 10/21/16 95.0 14.70 17.80
EXP 161021P00100000 P 10/21/16 100.0 20.10 21.80
EXP 161021P00105000 P 10/21/16 105.0 24.00 26.60
EXP 170120C00037500 C 01/20/17 37.5 40.30 43.20
EXP 170120C00040000 C 01/20/17 40.0 38.10 40.80
EXP 170120C00042500 C 01/20/17 42.5 35.50 38.40
EXP 170120C00045000 C 01/20/17 45.0 33.40 36.00
EXP 170120C00050000 C 01/20/17 50.0 28.70 31.40
EXP 170120C00055000 C 01/20/17 55.0 24.60 26.80
EXP 170120C00060000 C 01/20/17 60.0 20.20 22.60
EXP 170120C00065000 C 01/20/17 65.0 16.70 18.40
EXP 170120C00067500 C 01/20/17 67.5 14.80 16.50
EXP 170120C00070000 C 01/20/17 70.0 13.00 14.90
EXP 170120C00072500 C 01/20/17 72.5 11.30 13.00
EXP 170120C00075000 C 01/20/17 75.0 9.80 11.00
EXP 170120C00077500 C 01/20/17 77.5 8.50 9.60
EXP 170120C00080000 C 01/20/17 80.0 7.10 8.30
EXP 170120C00082500 C 01/20/17 82.5 5.80 7.10
EXP 170120C00085000 C 01/20/17 85.0 4.80 6.10
EXP 170120C00090000 C 01/20/17 90.0 3.20 4.40
EXP 170120C00095000 C 01/20/17 95.0 1.95 3.10
EXP 170120C00100000 C 01/20/17 100.0 1.15 2.45
EXP 170120C00105000 C 01/20/17 105.0 0.65 1.55
EXP 170120C00110000 C 01/20/17 110.0 0.35 1.10
EXP 170120P00037500 P 01/20/17 37.5 0.00 0.50
EXP 170120P00040000 P 01/20/17 40.0 0.05 0.50
EXP 170120P00042500 P 01/20/17 42.5 0.10 0.60
EXP 170120P00045000 P 01/20/17 45.0 0.25 0.70
EXP 170120P00050000 P 01/20/17 50.0 0.55 1.00
EXP 170120P00055000 P 01/20/17 55.0 0.70 1.90
EXP 170120P00060000 P 01/20/17 60.0 1.20 2.15
EXP 170120P00065000 P 01/20/17 65.0 2.40 3.10
EXP 170120P00067500 P 01/20/17 67.5 2.90 3.70
EXP 170120P00070000 P 01/20/17 70.0 3.50 4.50
EXP 170120P00072500 P 01/20/17 72.5 4.30 5.50
EXP 170120P00075000 P 01/20/17 75.0 5.20 6.40
EXP 170120P00077500 P 01/20/17 77.5 6.30 7.40
EXP 170120P00080000 P 01/20/17 80.0 7.50 8.60
EXP 170120P00082500 P 01/20/17 82.5 8.80 10.10
EXP 170120P00085000 P 01/20/17 85.0 10.30 11.50
EXP 170120P00090000 P 01/20/17 90.0 13.50 14.90
EXP 170120P00095000 P 01/20/17 95.0 17.00 18.60
EXP 170120P00100000 P 01/20/17 100.0 20.90 23.90
EXP 170120P00105000 P 01/20/17 105.0 25.20 27.90
EXP 170120P00110000 P 01/20/17 110.0 29.90 31.80

OPRA data is delayed 15 minutes.