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 (2016-09-23)Premium Content

Eagle Materials Inc (EXP)
As of Dec 5 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 161216C00040000 C 12/16/16 40.0 58.20 62.00
EXP 161216C00042500 C 12/16/16 42.5 55.60 59.90
EXP 161216C00045000 C 12/16/16 45.0 53.20 57.20
EXP 161216C00050000 C 12/16/16 50.0 48.10 52.60
EXP 161216C00055000 C 12/16/16 55.0 43.20 47.20
EXP 161216C00060000 C 12/16/16 60.0 38.20 41.60
EXP 161216C00065000 C 12/16/16 65.0 33.10 36.70
EXP 161216C00067500 C 12/16/16 67.5 30.70 33.70
EXP 161216C00070000 C 12/16/16 70.0 28.20 31.80
EXP 161216C00072500 C 12/16/16 72.5 25.70 29.30
EXP 161216C00075000 C 12/16/16 75.0 23.10 26.20
EXP 161216C00077500 C 12/16/16 77.5 20.70 24.40
EXP 161216C00080000 C 12/16/16 80.0 18.30 21.60
EXP 161216C00082500 C 12/16/16 82.5 15.60 19.90
EXP 161216C00085000 C 12/16/16 85.0 13.50 16.40
EXP 161216C00090000 C 12/16/16 90.0 9.00 11.20
EXP 161216C00095000 C 12/16/16 95.0 4.40 6.50
EXP 161216C00100000 C 12/16/16 100.0 2.25 2.50
EXP 161216C00105000 C 12/16/16 105.0 0.40 0.60
EXP 161216C00110000 C 12/16/16 110.0 0.00 0.20
EXP 161216C00115000 C 12/16/16 115.0 0.00 0.05
EXP 161216P00040000 P 12/16/16 40.0 0.00 0.05
EXP 161216P00042500 P 12/16/16 42.5 0.00 0.05
EXP 161216P00045000 P 12/16/16 45.0 0.00 0.05
EXP 161216P00050000 P 12/16/16 50.0 0.00 0.05
EXP 161216P00055000 P 12/16/16 55.0 0.00 0.05
EXP 161216P00060000 P 12/16/16 60.0 0.00 0.05
EXP 161216P00065000 P 12/16/16 65.0 0.00 0.05
EXP 161216P00067500 P 12/16/16 67.5 0.00 0.05
EXP 161216P00070000 P 12/16/16 70.0 0.00 0.05
EXP 161216P00072500 P 12/16/16 72.5 0.00 0.05
EXP 161216P00075000 P 12/16/16 75.0 0.00 0.05
EXP 161216P00077500 P 12/16/16 77.5 0.00 0.10
EXP 161216P00080000 P 12/16/16 80.0 0.00 0.10
EXP 161216P00082500 P 12/16/16 82.5 0.00 0.20
EXP 161216P00085000 P 12/16/16 85.0 0.00 0.35
EXP 161216P00090000 P 12/16/16 90.0 0.05 0.20
EXP 161216P00095000 P 12/16/16 95.0 0.35 0.75
EXP 161216P00100000 P 12/16/16 100.0 1.55 1.95
EXP 161216P00105000 P 12/16/16 105.0 4.00 6.90
EXP 161216P00110000 P 12/16/16 110.0 8.90 11.80
EXP 161216P00115000 P 12/16/16 115.0 14.00 16.60
EXP 170120C00037500 C 01/20/17 37.5 60.60 64.60
EXP 170120C00040000 C 01/20/17 40.0 58.10 62.30
EXP 170120C00042500 C 01/20/17 42.5 55.60 59.10
EXP 170120C00045000 C 01/20/17 45.0 53.20 56.70
EXP 170120C00047500 C 01/20/17 47.5 50.60 54.70
EXP 170120C00050000 C 01/20/17 50.0 48.20 51.20
EXP 170120C00055000 C 01/20/17 55.0 43.10 46.30
EXP 170120C00060000 C 01/20/17 60.0 38.10 41.20
EXP 170120C00065000 C 01/20/17 65.0 33.30 36.60
EXP 170120C00067500 C 01/20/17 67.5 30.70 34.10
EXP 170120C00070000 C 01/20/17 70.0 28.20 31.40
EXP 170120C00072500 C 01/20/17 72.5 25.70 29.00
EXP 170120C00075000 C 01/20/17 75.0 23.40 26.40
EXP 170120C00077500 C 01/20/17 77.5 20.80 24.60
EXP 170120C00080000 C 01/20/17 80.0 18.40 21.40
EXP 170120C00082500 C 01/20/17 82.5 17.90 19.10
EXP 170120C00085000 C 01/20/17 85.0 14.20 16.80
EXP 170120C00087500 C 01/20/17 87.5 11.70 14.20
EXP 170120C00090000 C 01/20/17 90.0 9.70 11.90
EXP 170120C00092500 C 01/20/17 92.5 8.60 9.50
EXP 170120C00095000 C 01/20/17 95.0 7.10 7.60
EXP 170120C00100000 C 01/20/17 100.0 4.00 4.40
EXP 170120C00105000 C 01/20/17 105.0 1.90 2.10
EXP 170120C00110000 C 01/20/17 110.0 0.65 1.20
EXP 170120C00115000 C 01/20/17 115.0 0.10 0.45
EXP 170120P00037500 P 01/20/17 37.5 0.00 0.05
EXP 170120P00040000 P 01/20/17 40.0 0.00 0.05
EXP 170120P00042500 P 01/20/17 42.5 0.00 0.05
EXP 170120P00045000 P 01/20/17 45.0 0.00 0.05
EXP 170120P00047500 P 01/20/17 47.5 0.00 0.05
EXP 170120P00050000 P 01/20/17 50.0 0.00 0.05
EXP 170120P00055000 P 01/20/17 55.0 0.00 0.05
EXP 170120P00060000 P 01/20/17 60.0 0.00 0.05
EXP 170120P00065000 P 01/20/17 65.0 0.00 0.10
EXP 170120P00067500 P 01/20/17 67.5 0.00 0.25
EXP 170120P00070000 P 01/20/17 70.0 0.00 0.25
EXP 170120P00072500 P 01/20/17 72.5 0.00 0.45
EXP 170120P00075000 P 01/20/17 75.0 0.00 0.50
EXP 170120P00077500 P 01/20/17 77.5 0.00 0.45
EXP 170120P00080000 P 01/20/17 80.0 0.00 0.50
EXP 170120P00082500 P 01/20/17 82.5 0.20 0.60
EXP 170120P00085000 P 01/20/17 85.0 0.30 0.70
EXP 170120P00087500 P 01/20/17 87.5 0.15 1.25
EXP 170120P00090000 P 01/20/17 90.0 0.75 1.30
EXP 170120P00092500 P 01/20/17 92.5 1.20 1.45
EXP 170120P00095000 P 01/20/17 95.0 1.75 2.00
EXP 170120P00100000 P 01/20/17 100.0 3.40 3.80
EXP 170120P00105000 P 01/20/17 105.0 6.20 6.80
EXP 170120P00110000 P 01/20/17 110.0 9.60 12.30
EXP 170120P00115000 P 01/20/17 115.0 14.10 15.20
EXP 170421C00042500 C 04/21/17 42.5 55.80 59.20
EXP 170421C00045000 C 04/21/17 45.0 53.40 56.80
EXP 170421C00047500 C 04/21/17 47.5 50.80 54.10
EXP 170421C00050000 C 04/21/17 50.0 48.40 51.60
EXP 170421C00055000 C 04/21/17 55.0 43.60 46.80
EXP 170421C00060000 C 04/21/17 60.0 38.60 42.50
EXP 170421C00065000 C 04/21/17 65.0 33.70 37.30
EXP 170421C00070000 C 04/21/17 70.0 28.90 32.10
EXP 170421C00072500 C 04/21/17 72.5 26.50 29.90
EXP 170421C00075000 C 04/21/17 75.0 24.20 27.60
EXP 170421C00077500 C 04/21/17 77.5 22.30 25.20
EXP 170421C00080000 C 04/21/17 80.0 20.30 22.70
EXP 170421C00082500 C 04/21/17 82.5 17.80 21.00
EXP 170421C00085000 C 04/21/17 85.0 16.10 19.50
EXP 170421C00087500 C 04/21/17 87.5 14.00 17.00
EXP 170421C00090000 C 04/21/17 90.0 12.00 14.50
EXP 170421C00095000 C 04/21/17 95.0 10.20 10.90
EXP 170421C00100000 C 04/21/17 100.0 7.20 8.10
EXP 170421C00105000 C 04/21/17 105.0 4.80 5.60
EXP 170421C00110000 C 04/21/17 110.0 3.10 3.50
EXP 170421C00115000 C 04/21/17 115.0 1.90 2.50
EXP 170421C00120000 C 04/21/17 120.0 0.35 1.50
EXP 170421P00042500 P 04/21/17 42.5 0.00 0.10
EXP 170421P00045000 P 04/21/17 45.0 0.00 0.15
EXP 170421P00047500 P 04/21/17 47.5 0.00 0.25
EXP 170421P00050000 P 04/21/17 50.0 0.00 0.20
EXP 170421P00055000 P 04/21/17 55.0 0.00 0.40
EXP 170421P00060000 P 04/21/17 60.0 0.10 0.50
EXP 170421P00065000 P 04/21/17 65.0 0.05 0.75
EXP 170421P00070000 P 04/21/17 70.0 0.30 1.75
EXP 170421P00072500 P 04/21/17 72.5 0.45 1.05
EXP 170421P00075000 P 04/21/17 75.0 0.65 1.20
EXP 170421P00077500 P 04/21/17 77.5 0.90 1.40
EXP 170421P00080000 P 04/21/17 80.0 1.25 1.80
EXP 170421P00082500 P 04/21/17 82.5 1.60 2.15
EXP 170421P00085000 P 04/21/17 85.0 1.95 2.75
EXP 170421P00087500 P 04/21/17 87.5 2.50 3.20
EXP 170421P00090000 P 04/21/17 90.0 3.00 3.80
EXP 170421P00095000 P 04/21/17 95.0 4.50 5.50
EXP 170421P00100000 P 04/21/17 100.0 6.50 7.60
EXP 170421P00105000 P 04/21/17 105.0 9.20 10.20
EXP 170421P00110000 P 04/21/17 110.0 12.40 13.80
EXP 170421P00115000 P 04/21/17 115.0 15.70 18.20
EXP 170421P00120000 P 04/21/17 120.0 20.10 22.50
EXP 170721C00050000 C 07/21/17 50.0 48.60 51.50
EXP 170721C00055000 C 07/21/17 55.0 43.70 46.80
EXP 170721C00060000 C 07/21/17 60.0 38.90 42.10
EXP 170721C00065000 C 07/21/17 65.0 34.00 37.40
EXP 170721C00070000 C 07/21/17 70.0 29.60 32.80
EXP 170721C00075000 C 07/21/17 75.0 25.70 28.30
EXP 170721C00080000 C 07/21/17 80.0 20.90 24.20
EXP 170721C00085000 C 07/21/17 85.0 17.20 20.70
EXP 170721C00087500 C 07/21/17 87.5 15.20 18.40
EXP 170721C00090000 C 07/21/17 90.0 14.00 16.40
EXP 170721C00092500 C 07/21/17 92.5 13.00 14.80
EXP 170721C00095000 C 07/21/17 95.0 11.60 13.30
EXP 170721C00097500 C 07/21/17 97.5 10.10 11.60
EXP 170721C00100000 C 07/21/17 100.0 8.70 10.40
EXP 170721C00105000 C 07/21/17 105.0 6.40 8.00
EXP 170721C00110000 C 07/21/17 110.0 5.00 5.90
EXP 170721C00115000 C 07/21/17 115.0 3.40 4.60
EXP 170721C00120000 C 07/21/17 120.0 2.20 3.40
EXP 170721C00125000 C 07/21/17 125.0 1.25 2.65
EXP 170721C00130000 C 07/21/17 130.0 0.90 2.45
EXP 170721C00135000 C 07/21/17 135.0 0.50 2.10
EXP 170721C00140000 C 07/21/17 140.0 0.00 1.55
EXP 170721P00050000 P 07/21/17 50.0 0.10 0.75
EXP 170721P00055000 P 07/21/17 55.0 0.20 1.00
EXP 170721P00060000 P 07/21/17 60.0 0.45 0.85
EXP 170721P00065000 P 07/21/17 65.0 0.70 1.20
EXP 170721P00070000 P 07/21/17 70.0 1.10 1.65
EXP 170721P00075000 P 07/21/17 75.0 1.65 2.25
EXP 170721P00080000 P 07/21/17 80.0 2.40 3.40
EXP 170721P00085000 P 07/21/17 85.0 3.10 4.70
EXP 170721P00087500 P 07/21/17 87.5 4.10 5.50
EXP 170721P00090000 P 07/21/17 90.0 4.80 5.90
EXP 170721P00092500 P 07/21/17 92.5 5.60 7.00
EXP 170721P00095000 P 07/21/17 95.0 6.50 8.10
EXP 170721P00097500 P 07/21/17 97.5 7.30 8.90
EXP 170721P00100000 P 07/21/17 100.0 8.70 9.90
EXP 170721P00105000 P 07/21/17 105.0 11.20 13.00
EXP 170721P00110000 P 07/21/17 110.0 14.20 16.00
EXP 170721P00115000 P 07/21/17 115.0 17.00 19.50
EXP 170721P00120000 P 07/21/17 120.0 20.70 23.50
EXP 170721P00125000 P 07/21/17 125.0 25.10 27.80
EXP 170721P00130000 P 07/21/17 130.0 29.20 32.70
EXP 170721P00135000 P 07/21/17 135.0 34.20 37.40
EXP 170721P00140000 P 07/21/17 140.0 38.40 42.20

OPRA data is delayed 15 minutes.