Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Eagle Materials Inc (EXP)
As of May 25 2018 2:40PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 180615C00065000 C Jun 15, 2018 65.0 40.80 43.40
EXP 180615C00070000 C Jun 15, 2018 70.0 35.50 38.70
EXP 180615C00075000 C Jun 15, 2018 75.0 30.80 33.20
EXP 180615C00080000 C Jun 15, 2018 80.0 25.50 28.40
EXP 180615C00085000 C Jun 15, 2018 85.0 20.40 23.30
EXP 180615C00090000 C Jun 15, 2018 90.0 15.70 18.90
EXP 180615C00092500 C Jun 15, 2018 92.5 12.60 16.90
EXP 180615C00095000 C Jun 15, 2018 95.0 10.80 13.60
EXP 180615C00097500 C Jun 15, 2018 97.5 8.60 11.30
EXP 180615C00100000 C Jun 15, 2018 100.0 6.80 8.00
EXP 180615C00105000 C Jun 15, 2018 105.0 3.00 4.20
EXP 180615C00110000 C Jun 15, 2018 110.0 0.90 1.15
EXP 180615C00115000 C Jun 15, 2018 115.0 0.15 0.25
EXP 180615C00120000 C Jun 15, 2018 120.0 0.00 0.10
EXP 180615C00125000 C Jun 15, 2018 125.0 0.00 0.05
EXP 180615C00130000 C Jun 15, 2018 130.0 0.00 0.05
EXP 180615C00135000 C Jun 15, 2018 135.0 0.00 0.05
EXP 180615C00140000 C Jun 15, 2018 140.0 0.00 0.05
EXP 180615C00145000 C Jun 15, 2018 145.0 0.00 0.05
EXP 180615P00065000 P Jun 15, 2018 65.0 0.00 0.05
EXP 180615P00070000 P Jun 15, 2018 70.0 0.00 0.05
EXP 180615P00075000 P Jun 15, 2018 75.0 0.00 0.05
EXP 180615P00080000 P Jun 15, 2018 80.0 0.00 0.10
EXP 180615P00085000 P Jun 15, 2018 85.0 0.00 0.10
EXP 180615P00090000 P Jun 15, 2018 90.0 0.00 0.20
EXP 180615P00092500 P Jun 15, 2018 92.5 0.10 0.20
EXP 180615P00095000 P Jun 15, 2018 95.0 0.15 0.25
EXP 180615P00097500 P Jun 15, 2018 97.5 0.25 0.40
EXP 180615P00100000 P Jun 15, 2018 100.0 0.45 0.60
EXP 180615P00105000 P Jun 15, 2018 105.0 1.35 1.60
EXP 180615P00110000 P Jun 15, 2018 110.0 3.70 4.60
EXP 180615P00115000 P Jun 15, 2018 115.0 6.60 9.00
EXP 180615P00120000 P Jun 15, 2018 120.0 11.60 13.90
EXP 180615P00125000 P Jun 15, 2018 125.0 16.40 18.50
EXP 180615P00130000 P Jun 15, 2018 130.0 21.50 23.90
EXP 180615P00135000 P Jun 15, 2018 135.0 26.40 29.80
EXP 180615P00140000 P Jun 15, 2018 140.0 31.70 33.70
EXP 180615P00145000 P Jun 15, 2018 145.0 36.50 38.80
EXP 180720C00065000 C Jul 20, 2018 65.0 39.90 43.70
EXP 180720C00070000 C Jul 20, 2018 70.0 34.90 38.80
EXP 180720C00075000 C Jul 20, 2018 75.0 30.10 33.80
EXP 180720C00080000 C Jul 20, 2018 80.0 25.00 28.90
EXP 180720C00085000 C Jul 20, 2018 85.0 20.30 24.00
EXP 180720C00090000 C Jul 20, 2018 90.0 17.00 19.00
EXP 180720C00092500 C Jul 20, 2018 92.5 14.80 16.40
EXP 180720C00095000 C Jul 20, 2018 95.0 12.60 14.00
EXP 180720C00097500 C Jul 20, 2018 97.5 10.40 12.30
EXP 180720C00100000 C Jul 20, 2018 100.0 8.10 10.20
EXP 180720C00105000 C Jul 20, 2018 105.0 4.80 5.20
EXP 180720C00110000 C Jul 20, 2018 110.0 2.20 2.55
EXP 180720C00115000 C Jul 20, 2018 115.0 0.85 1.10
EXP 180720C00120000 C Jul 20, 2018 120.0 0.30 0.50
EXP 180720C00125000 C Jul 20, 2018 125.0 0.00 0.20
EXP 180720C00130000 C Jul 20, 2018 130.0 0.00 0.10
EXP 180720C00135000 C Jul 20, 2018 135.0 0.00 0.10
EXP 180720C00140000 C Jul 20, 2018 140.0 0.00 0.05
EXP 180720C00145000 C Jul 20, 2018 145.0 0.00 0.05
EXP 180720C00150000 C Jul 20, 2018 150.0 0.00 0.05
EXP 180720P00065000 P Jul 20, 2018 65.0 0.00 0.10
EXP 180720P00070000 P Jul 20, 2018 70.0 0.00 0.15
EXP 180720P00075000 P Jul 20, 2018 75.0 0.05 0.15
EXP 180720P00080000 P Jul 20, 2018 80.0 0.00 0.25
EXP 180720P00085000 P Jul 20, 2018 85.0 0.15 0.35
EXP 180720P00090000 P Jul 20, 2018 90.0 0.35 0.60
EXP 180720P00092500 P Jul 20, 2018 92.5 0.45 0.60
EXP 180720P00095000 P Jul 20, 2018 95.0 0.55 0.80
EXP 180720P00097500 P Jul 20, 2018 97.5 0.85 1.10
EXP 180720P00100000 P Jul 20, 2018 100.0 1.25 1.50
EXP 180720P00105000 P Jul 20, 2018 105.0 2.65 3.10
EXP 180720P00110000 P Jul 20, 2018 110.0 4.90 5.90
EXP 180720P00115000 P Jul 20, 2018 115.0 8.40 9.50
EXP 180720P00120000 P Jul 20, 2018 120.0 11.90 13.90
EXP 180720P00125000 P Jul 20, 2018 125.0 15.80 19.40
EXP 180720P00130000 P Jul 20, 2018 130.0 20.80 24.40
EXP 180720P00135000 P Jul 20, 2018 135.0 25.80 29.40
EXP 180720P00140000 P Jul 20, 2018 140.0 30.80 34.60
EXP 180720P00145000 P Jul 20, 2018 145.0 35.80 39.70
EXP 180720P00150000 P Jul 20, 2018 150.0 40.80 44.30
EXP 180817C00090000 C Aug 17, 2018 90.0 18.20 18.50
EXP 180817C00095000 C Aug 17, 2018 95.0 13.80 14.10
EXP 180817C00100000 C Aug 17, 2018 100.0 9.90 10.20
EXP 180817C00105000 C Aug 17, 2018 105.0 6.40 6.80
EXP 180817C00110000 C Aug 17, 2018 110.0 3.90 4.10
EXP 180817C00115000 C Aug 17, 2018 115.0 2.10 2.25
EXP 180817C00120000 C Aug 17, 2018 120.0 1.05 1.15
EXP 180817P00090000 P Aug 17, 2018 90.0 0.90 1.05
EXP 180817P00095000 P Aug 17, 2018 95.0 1.50 1.65
EXP 180817P00100000 P Aug 17, 2018 100.0 2.50 2.65
EXP 180817P00105000 P Aug 17, 2018 105.0 4.10 4.30
EXP 180817P00110000 P Aug 17, 2018 110.0 6.50 6.70
EXP 180817P00115000 P Aug 17, 2018 115.0 9.60 10.00
EXP 180817P00120000 P Aug 17, 2018 120.0 13.60 13.90
EXP 181019C00060000 C Oct 19, 2018 60.0 45.50 49.80
EXP 181019C00065000 C Oct 19, 2018 65.0 40.60 44.70
EXP 181019C00070000 C Oct 19, 2018 70.0 36.00 39.70
EXP 181019C00075000 C Oct 19, 2018 75.0 30.90 35.10
EXP 181019C00080000 C Oct 19, 2018 80.0 26.60 28.70
EXP 181019C00085000 C Oct 19, 2018 85.0 23.50 24.00
EXP 181019C00090000 C Oct 19, 2018 90.0 18.90 19.60
EXP 181019C00092500 C Oct 19, 2018 92.5 17.00 17.50
EXP 181019C00095000 C Oct 19, 2018 95.0 14.80 15.50
EXP 181019C00097500 C Oct 19, 2018 97.5 13.10 13.60
EXP 181019C00100000 C Oct 19, 2018 100.0 11.20 11.70
EXP 181019C00105000 C Oct 19, 2018 105.0 8.00 8.50
EXP 181019C00110000 C Oct 19, 2018 110.0 5.40 5.80
EXP 181019C00115000 C Oct 19, 2018 115.0 3.40 3.80
EXP 181019C00120000 C Oct 19, 2018 120.0 1.95 2.35
EXP 181019C00125000 C Oct 19, 2018 125.0 1.10 1.40
EXP 181019C00130000 C Oct 19, 2018 130.0 0.55 0.80
EXP 181019C00135000 C Oct 19, 2018 135.0 0.20 0.45
EXP 181019C00140000 C Oct 19, 2018 140.0 0.05 0.25
EXP 181019C00145000 C Oct 19, 2018 145.0 0.00 0.20
EXP 181019C00150000 C Oct 19, 2018 150.0 0.00 0.10
EXP 181019P00060000 P Oct 19, 2018 60.0 0.00 0.40
EXP 181019P00065000 P Oct 19, 2018 65.0 0.20 0.50
EXP 181019P00070000 P Oct 19, 2018 70.0 0.35 0.60
EXP 181019P00075000 P Oct 19, 2018 75.0 0.50 0.75
EXP 181019P00080000 P Oct 19, 2018 80.0 0.70 0.95
EXP 181019P00085000 P Oct 19, 2018 85.0 0.95 1.30
EXP 181019P00090000 P Oct 19, 2018 90.0 1.55 1.80
EXP 181019P00092500 P Oct 19, 2018 92.5 1.90 2.20
EXP 181019P00095000 P Oct 19, 2018 95.0 2.40 2.65
EXP 181019P00097500 P Oct 19, 2018 97.5 2.90 3.30
EXP 181019P00100000 P Oct 19, 2018 100.0 3.60 3.90
EXP 181019P00105000 P Oct 19, 2018 105.0 4.90 5.70
EXP 181019P00110000 P Oct 19, 2018 110.0 7.60 8.00
EXP 181019P00115000 P Oct 19, 2018 115.0 10.70 11.10
EXP 181019P00120000 P Oct 19, 2018 120.0 14.20 14.70
EXP 181019P00125000 P Oct 19, 2018 125.0 18.40 18.90
EXP 181019P00130000 P Oct 19, 2018 130.0 21.60 24.10
EXP 181019P00135000 P Oct 19, 2018 135.0 25.80 29.90
EXP 181019P00140000 P Oct 19, 2018 140.0 30.70 34.80
EXP 181019P00145000 P Oct 19, 2018 145.0 35.70 39.80
EXP 181019P00150000 P Oct 19, 2018 150.0 40.60 44.80
EXP 190118C00070000 C Jan 18, 2019 70.0 37.00 40.30
EXP 190118C00075000 C Jan 18, 2019 75.0 33.30 35.00
EXP 190118C00080000 C Jan 18, 2019 80.0 29.30 29.90
EXP 190118C00085000 C Jan 18, 2019 85.0 24.00 25.50
EXP 190118C00090000 C Jan 18, 2019 90.0 21.00 21.40
EXP 190118C00095000 C Jan 18, 2019 95.0 16.60 17.60
EXP 190118C00100000 C Jan 18, 2019 100.0 13.70 14.10
EXP 190118C00105000 C Jan 18, 2019 105.0 10.60 11.00
EXP 190118C00110000 C Jan 18, 2019 110.0 8.00 8.40
EXP 190118C00115000 C Jan 18, 2019 115.0 5.80 6.20
EXP 190118C00120000 C Jan 18, 2019 120.0 4.10 4.40
EXP 190118C00125000 C Jan 18, 2019 125.0 2.80 3.10
EXP 190118C00130000 C Jan 18, 2019 130.0 1.85 2.10
EXP 190118C00135000 C Jan 18, 2019 135.0 1.15 1.45
EXP 190118C00140000 C Jan 18, 2019 140.0 0.70 0.95
EXP 190118C00145000 C Jan 18, 2019 145.0 0.40 0.65
EXP 190118C00150000 C Jan 18, 2019 150.0 0.20 0.45
EXP 190118C00155000 C Jan 18, 2019 155.0 0.00 0.35
EXP 190118P00070000 P Jan 18, 2019 70.0 0.80 1.00
EXP 190118P00075000 P Jan 18, 2019 75.0 1.05 1.30
EXP 190118P00080000 P Jan 18, 2019 80.0 1.45 1.65
EXP 190118P00085000 P Jan 18, 2019 85.0 2.00 2.25
EXP 190118P00090000 P Jan 18, 2019 90.0 2.85 3.10
EXP 190118P00095000 P Jan 18, 2019 95.0 3.90 4.20
EXP 190118P00100000 P Jan 18, 2019 100.0 5.40 5.70
EXP 190118P00105000 P Jan 18, 2019 105.0 7.30 7.60
EXP 190118P00110000 P Jan 18, 2019 110.0 9.60 9.90
EXP 190118P00115000 P Jan 18, 2019 115.0 12.40 12.70
EXP 190118P00120000 P Jan 18, 2019 120.0 15.70 16.10
EXP 190118P00125000 P Jan 18, 2019 125.0 19.40 19.80
EXP 190118P00130000 P Jan 18, 2019 130.0 23.60 24.10
EXP 190118P00135000 P Jan 18, 2019 135.0 27.70 28.80
EXP 190118P00140000 P Jan 18, 2019 140.0 31.20 35.20
EXP 190118P00145000 P Jan 18, 2019 145.0 35.70 40.00
EXP 190118P00150000 P Jan 18, 2019 150.0 41.10 44.80
EXP 190118P00155000 P Jan 18, 2019 155.0 45.80 50.00
OPRA data is delayed 15 minutes.