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 (2017-06-23)Premium Content

Eagle Materials Inc (EXP)
As of Aug 17 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 170818C00050000 C 08/18/17 50.0 38.30 40.30
EXP 170818C00055000 C 08/18/17 55.0 33.10 36.20
EXP 170818C00060000 C 08/18/17 60.0 28.40 30.60
EXP 170818C00065000 C 08/18/17 65.0 23.00 26.10
EXP 170818C00070000 C 08/18/17 70.0 18.30 20.70
EXP 170818C00075000 C 08/18/17 75.0 13.10 16.20
EXP 170818C00080000 C 08/18/17 80.0 8.20 11.00
EXP 170818C00082500 C 08/18/17 82.5 6.30 8.30
EXP 170818C00085000 C 08/18/17 85.0 3.60 4.70
EXP 170818C00087500 C 08/18/17 87.5 1.60 2.65
EXP 170818C00090000 C 08/18/17 90.0 0.15 0.55
EXP 170818C00092500 C 08/18/17 92.5 0.00 0.15
EXP 170818C00095000 C 08/18/17 95.0 0.00 0.05
EXP 170818C00097500 C 08/18/17 97.5 0.00 0.05
EXP 170818C00100000 C 08/18/17 100.0 0.00 0.05
EXP 170818C00105000 C 08/18/17 105.0 0.00 0.05
EXP 170818C00110000 C 08/18/17 110.0 0.00 0.05
EXP 170818C00115000 C 08/18/17 115.0 0.00 0.05
EXP 170818C00120000 C 08/18/17 120.0 0.00 0.05
EXP 170818C00125000 C 08/18/17 125.0 0.00 0.05
EXP 170818C00130000 C 08/18/17 130.0 0.00 0.05
EXP 170818C00135000 C 08/18/17 135.0 0.00 0.05
EXP 170818C00140000 C 08/18/17 140.0 0.00 0.05
EXP 170818P00050000 P 08/18/17 50.0 0.00 0.05
EXP 170818P00055000 P 08/18/17 55.0 0.00 0.05
EXP 170818P00060000 P 08/18/17 60.0 0.00 0.05
EXP 170818P00065000 P 08/18/17 65.0 0.00 0.05
EXP 170818P00070000 P 08/18/17 70.0 0.00 0.05
EXP 170818P00075000 P 08/18/17 75.0 0.00 0.05
EXP 170818P00080000 P 08/18/17 80.0 0.00 0.05
EXP 170818P00082500 P 08/18/17 82.5 0.00 0.10
EXP 170818P00085000 P 08/18/17 85.0 0.00 0.15
EXP 170818P00087500 P 08/18/17 87.5 0.00 0.40
EXP 170818P00090000 P 08/18/17 90.0 0.95 1.55
EXP 170818P00092500 P 08/18/17 92.5 3.00 3.90
EXP 170818P00095000 P 08/18/17 95.0 5.60 6.50
EXP 170818P00097500 P 08/18/17 97.5 7.50 10.70
EXP 170818P00100000 P 08/18/17 100.0 10.30 12.70
EXP 170818P00105000 P 08/18/17 105.0 14.70 17.20
EXP 170818P00110000 P 08/18/17 110.0 20.20 22.90
EXP 170818P00115000 P 08/18/17 115.0 24.40 28.10
EXP 170818P00120000 P 08/18/17 120.0 30.30 33.20
EXP 170818P00125000 P 08/18/17 125.0 34.30 38.10
EXP 170818P00130000 P 08/18/17 130.0 39.30 43.20
EXP 170818P00135000 P 08/18/17 135.0 45.10 48.20
EXP 170818P00140000 P 08/18/17 140.0 49.00 52.10
EXP 170915C00070000 C 09/15/17 70.0 18.60 20.10
EXP 170915C00075000 C 09/15/17 75.0 13.60 15.90
EXP 170915C00080000 C 09/15/17 80.0 9.10 10.30
EXP 170915C00085000 C 09/15/17 85.0 5.20 5.80
EXP 170915C00087500 C 09/15/17 87.5 3.60 3.90
EXP 170915C00090000 C 09/15/17 90.0 1.95 2.55
EXP 170915C00092500 C 09/15/17 92.5 1.15 1.50
EXP 170915C00095000 C 09/15/17 95.0 0.60 0.85
EXP 170915C00097500 C 09/15/17 97.5 0.25 0.50
EXP 170915C00100000 C 09/15/17 100.0 0.05 0.25
EXP 170915C00105000 C 09/15/17 105.0 0.00 0.15
EXP 170915C00110000 C 09/15/17 110.0 0.00 0.05
EXP 170915C00115000 C 09/15/17 115.0 0.00 0.05
EXP 170915C00120000 C 09/15/17 120.0 0.00 0.05
EXP 170915C00125000 C 09/15/17 125.0 0.00 0.05
EXP 170915C00130000 C 09/15/17 130.0 0.00 0.05
EXP 170915P00070000 P 09/15/17 70.0 0.00 0.15
EXP 170915P00075000 P 09/15/17 75.0 0.05 0.25
EXP 170915P00080000 P 09/15/17 80.0 0.35 0.70
EXP 170915P00085000 P 09/15/17 85.0 1.05 1.40
EXP 170915P00087500 P 09/15/17 87.5 1.75 2.20
EXP 170915P00090000 P 09/15/17 90.0 2.85 3.30
EXP 170915P00092500 P 09/15/17 92.5 4.10 5.00
EXP 170915P00095000 P 09/15/17 95.0 6.20 6.80
EXP 170915P00097500 P 09/15/17 97.5 8.20 9.20
EXP 170915P00100000 P 09/15/17 100.0 10.70 12.00
EXP 170915P00105000 P 09/15/17 105.0 14.80 17.30
EXP 170915P00110000 P 09/15/17 110.0 20.60 23.20
EXP 170915P00115000 P 09/15/17 115.0 24.80 28.20
EXP 170915P00120000 P 09/15/17 120.0 29.60 33.20
EXP 170915P00125000 P 09/15/17 125.0 35.60 38.20
EXP 170915P00130000 P 09/15/17 130.0 40.50 43.20
EXP 171020C00055000 C 10/20/17 55.0 33.60 35.20
EXP 171020C00060000 C 10/20/17 60.0 28.30 30.90
EXP 171020C00065000 C 10/20/17 65.0 23.40 26.00
EXP 171020C00070000 C 10/20/17 70.0 17.70 21.70
EXP 171020C00075000 C 10/20/17 75.0 13.10 15.80
EXP 171020C00080000 C 10/20/17 80.0 9.90 10.80
EXP 171020C00082500 C 10/20/17 82.5 7.90 9.00
EXP 171020C00085000 C 10/20/17 85.0 6.30 7.10
EXP 171020C00087500 C 10/20/17 87.5 5.00 5.50
EXP 171020C00090000 C 10/20/17 90.0 3.60 4.00
EXP 171020C00092500 C 10/20/17 92.5 2.50 2.85
EXP 171020C00095000 C 10/20/17 95.0 1.70 2.05
EXP 171020C00097500 C 10/20/17 97.5 1.05 1.30
EXP 171020C00100000 C 10/20/17 100.0 0.65 0.85
EXP 171020C00105000 C 10/20/17 105.0 0.15 0.40
EXP 171020C00110000 C 10/20/17 110.0 0.00 0.15
EXP 171020C00115000 C 10/20/17 115.0 0.00 0.15
EXP 171020C00120000 C 10/20/17 120.0 0.00 0.05
EXP 171020C00125000 C 10/20/17 125.0 0.00 0.05
EXP 171020C00130000 C 10/20/17 130.0 0.00 0.05
EXP 171020C00135000 C 10/20/17 135.0 0.00 0.05
EXP 171020C00140000 C 10/20/17 140.0 0.00 0.05
EXP 171020C00145000 C 10/20/17 145.0 0.00 0.05
EXP 171020C00150000 C 10/20/17 150.0 0.00 0.05
EXP 171020C00155000 C 10/20/17 155.0 0.00 0.05
EXP 171020C00160000 C 10/20/17 160.0 0.00 0.05
EXP 171020P00055000 P 10/20/17 55.0 0.00 0.10
EXP 171020P00060000 P 10/20/17 60.0 0.00 0.15
EXP 171020P00065000 P 10/20/17 65.0 0.05 0.20
EXP 171020P00070000 P 10/20/17 70.0 0.20 0.40
EXP 171020P00075000 P 10/20/17 75.0 0.50 0.75
EXP 171020P00080000 P 10/20/17 80.0 1.10 1.35
EXP 171020P00082500 P 10/20/17 82.5 1.60 1.95
EXP 171020P00085000 P 10/20/17 85.0 2.25 2.65
EXP 171020P00087500 P 10/20/17 87.5 3.10 3.60
EXP 171020P00090000 P 10/20/17 90.0 4.30 4.80
EXP 171020P00092500 P 10/20/17 92.5 5.60 6.20
EXP 171020P00095000 P 10/20/17 95.0 7.20 7.90
EXP 171020P00097500 P 10/20/17 97.5 9.20 9.70
EXP 171020P00100000 P 10/20/17 100.0 11.20 12.10
EXP 171020P00105000 P 10/20/17 105.0 15.20 16.80
EXP 171020P00110000 P 10/20/17 110.0 19.60 22.70
EXP 171020P00115000 P 10/20/17 115.0 25.50 28.20
EXP 171020P00120000 P 10/20/17 120.0 30.50 32.50
EXP 171020P00125000 P 10/20/17 125.0 35.00 38.20
EXP 171020P00130000 P 10/20/17 130.0 40.40 43.20
EXP 171020P00135000 P 10/20/17 135.0 45.60 48.20
EXP 171020P00140000 P 10/20/17 140.0 50.60 53.20
EXP 171020P00145000 P 10/20/17 145.0 55.60 58.20
EXP 171020P00150000 P 10/20/17 150.0 60.30 63.20
EXP 171020P00155000 P 10/20/17 155.0 65.60 68.20
EXP 171020P00160000 P 10/20/17 160.0 70.30 73.20
EXP 171117C00055000 C 11/17/17 55.0 33.10 35.40
EXP 171117C00060000 C 11/17/17 60.0 27.20 31.00
EXP 171117C00065000 C 11/17/17 65.0 22.40 26.60
EXP 171117C00070000 C 11/17/17 70.0 19.20 20.60
EXP 171117C00075000 C 11/17/17 75.0 14.70 16.10
EXP 171117C00080000 C 11/17/17 80.0 10.80 11.60
EXP 171117C00082500 C 11/17/17 82.5 9.10 10.30
EXP 171117C00085000 C 11/17/17 85.0 7.50 8.00
EXP 171117C00087500 C 11/17/17 87.5 6.10 6.50
EXP 171117C00090000 C 11/17/17 90.0 4.80 5.20
EXP 171117C00092500 C 11/17/17 92.5 3.60 4.00
EXP 171117C00095000 C 11/17/17 95.0 2.60 2.95
EXP 171117C00097500 C 11/17/17 97.5 1.90 2.20
EXP 171117C00100000 C 11/17/17 100.0 1.30 1.55
EXP 171117C00105000 C 11/17/17 105.0 0.55 0.80
EXP 171117C00110000 C 11/17/17 110.0 0.15 0.40
EXP 171117C00115000 C 11/17/17 115.0 0.05 0.20
EXP 171117C00120000 C 11/17/17 120.0 0.00 0.20
EXP 171117C00125000 C 11/17/17 125.0 0.00 0.15
EXP 171117C00130000 C 11/17/17 130.0 0.00 0.10
EXP 171117C00135000 C 11/17/17 135.0 0.00 0.05
EXP 171117P00055000 P 11/17/17 55.0 0.00 0.20
EXP 171117P00060000 P 11/17/17 60.0 0.10 0.25
EXP 171117P00065000 P 11/17/17 65.0 0.25 0.40
EXP 171117P00070000 P 11/17/17 70.0 0.50 0.70
EXP 171117P00075000 P 11/17/17 75.0 0.95 1.25
EXP 171117P00080000 P 11/17/17 80.0 1.80 2.30
EXP 171117P00082500 P 11/17/17 82.5 2.35 2.85
EXP 171117P00085000 P 11/17/17 85.0 3.20 3.70
EXP 171117P00087500 P 11/17/17 87.5 4.30 4.60
EXP 171117P00090000 P 11/17/17 90.0 5.20 5.90
EXP 171117P00092500 P 11/17/17 92.5 6.50 7.30
EXP 171117P00095000 P 11/17/17 95.0 8.10 8.80
EXP 171117P00097500 P 11/17/17 97.5 9.80 10.60
EXP 171117P00100000 P 11/17/17 100.0 11.30 12.60
EXP 171117P00105000 P 11/17/17 105.0 16.00 16.90
EXP 171117P00110000 P 11/17/17 110.0 18.90 23.00
EXP 171117P00115000 P 11/17/17 115.0 24.40 28.10
EXP 171117P00120000 P 11/17/17 120.0 29.30 33.20
EXP 171117P00125000 P 11/17/17 125.0 33.50 37.90
EXP 171117P00130000 P 11/17/17 130.0 38.90 43.10
EXP 171117P00135000 P 11/17/17 135.0 44.20 48.20
EXP 180119C00055000 C 01/19/18 55.0 32.70 36.70
EXP 180119C00060000 C 01/19/18 60.0 27.60 31.90
EXP 180119C00065000 C 01/19/18 65.0 23.10 27.30
EXP 180119C00070000 C 01/19/18 70.0 20.30 20.90
EXP 180119C00075000 C 01/19/18 75.0 16.00 16.60
EXP 180119C00080000 C 01/19/18 80.0 12.20 12.80
EXP 180119C00082500 C 01/19/18 82.5 10.50 11.30
EXP 180119C00085000 C 01/19/18 85.0 8.90 9.40
EXP 180119C00087500 C 01/19/18 87.5 7.40 8.00
EXP 180119C00090000 C 01/19/18 90.0 5.80 6.70
EXP 180119C00092500 C 01/19/18 92.5 4.90 5.50
EXP 180119C00095000 C 01/19/18 95.0 3.90 4.50
EXP 180119C00097500 C 01/19/18 97.5 3.10 3.50
EXP 180119C00100000 C 01/19/18 100.0 2.35 2.75
EXP 180119C00105000 C 01/19/18 105.0 1.35 1.65
EXP 180119C00110000 C 01/19/18 110.0 0.70 1.00
EXP 180119C00115000 C 01/19/18 115.0 0.30 0.55
EXP 180119C00120000 C 01/19/18 120.0 0.10 0.30
EXP 180119C00125000 C 01/19/18 125.0 0.00 0.15
EXP 180119C00130000 C 01/19/18 130.0 0.00 0.25
EXP 180119C00135000 C 01/19/18 135.0 0.00 0.15
EXP 180119P00055000 P 01/19/18 55.0 0.20 0.35
EXP 180119P00060000 P 01/19/18 60.0 0.35 0.50
EXP 180119P00065000 P 01/19/18 65.0 0.60 0.80
EXP 180119P00070000 P 01/19/18 70.0 1.05 1.35
EXP 180119P00075000 P 01/19/18 75.0 1.65 2.15
EXP 180119P00080000 P 01/19/18 80.0 2.80 3.30
EXP 180119P00082500 P 01/19/18 82.5 3.50 4.20
EXP 180119P00085000 P 01/19/18 85.0 4.30 5.00
EXP 180119P00087500 P 01/19/18 87.5 5.40 6.10
EXP 180119P00090000 P 01/19/18 90.0 6.10 7.40
EXP 180119P00092500 P 01/19/18 92.5 7.40 8.70
EXP 180119P00095000 P 01/19/18 95.0 9.20 10.10
EXP 180119P00097500 P 01/19/18 97.5 10.90 11.70
EXP 180119P00100000 P 01/19/18 100.0 12.60 13.50
EXP 180119P00105000 P 01/19/18 105.0 15.90 17.50
EXP 180119P00110000 P 01/19/18 110.0 20.70 22.20
EXP 180119P00115000 P 01/19/18 115.0 23.60 27.50
EXP 180119P00120000 P 01/19/18 120.0 29.20 33.20
EXP 180119P00125000 P 01/19/18 125.0 34.10 38.20
EXP 180119P00130000 P 01/19/18 130.0 38.70 43.00
EXP 180119P00135000 P 01/19/18 135.0 43.50 47.90

OPRA data is delayed 15 minutes.