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 (2016-12-23)Premium Content

Eagle Materials Inc (EXP)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 170317C00050000 C 03/17/17 50.0 52.90 55.90
EXP 170317C00055000 C 03/17/17 55.0 48.90 51.70
EXP 170317C00060000 C 03/17/17 60.0 44.00 46.70
EXP 170317C00065000 C 03/17/17 65.0 39.00 41.70
EXP 170317C00070000 C 03/17/17 70.0 34.00 36.50
EXP 170317C00075000 C 03/17/17 75.0 28.70 31.60
EXP 170317C00080000 C 03/17/17 80.0 23.90 26.60
EXP 170317C00085000 C 03/17/17 85.0 19.10 21.90
EXP 170317C00090000 C 03/17/17 90.0 14.20 16.80
EXP 170317C00092500 C 03/17/17 92.5 11.80 14.40
EXP 170317C00095000 C 03/17/17 95.0 9.50 11.90
EXP 170317C00097500 C 03/17/17 97.5 7.80 8.60
EXP 170317C00100000 C 03/17/17 100.0 6.10 6.60
EXP 170317C00105000 C 03/17/17 105.0 2.75 3.00
EXP 170317C00110000 C 03/17/17 110.0 0.90 1.15
EXP 170317C00115000 C 03/17/17 115.0 0.15 0.50
EXP 170317C00120000 C 03/17/17 120.0 0.00 0.35
EXP 170317C00125000 C 03/17/17 125.0 0.00 0.10
EXP 170317C00130000 C 03/17/17 130.0 0.00 0.05
EXP 170317C00135000 C 03/17/17 135.0 0.00 0.05
EXP 170317C00140000 C 03/17/17 140.0 0.00 0.05
EXP 170317C00145000 C 03/17/17 145.0 0.00 0.05
EXP 170317C00150000 C 03/17/17 150.0 0.00 0.05
EXP 170317P00050000 P 03/17/17 50.0 0.00 0.05
EXP 170317P00055000 P 03/17/17 55.0 0.00 0.05
EXP 170317P00060000 P 03/17/17 60.0 0.00 0.05
EXP 170317P00065000 P 03/17/17 65.0 0.00 0.05
EXP 170317P00070000 P 03/17/17 70.0 0.00 0.05
EXP 170317P00075000 P 03/17/17 75.0 0.00 0.10
EXP 170317P00080000 P 03/17/17 80.0 0.00 0.35
EXP 170317P00085000 P 03/17/17 85.0 0.00 0.45
EXP 170317P00090000 P 03/17/17 90.0 0.00 0.45
EXP 170317P00092500 P 03/17/17 92.5 0.15 0.50
EXP 170317P00095000 P 03/17/17 95.0 0.30 0.60
EXP 170317P00097500 P 03/17/17 97.5 0.60 0.85
EXP 170317P00100000 P 03/17/17 100.0 1.00 1.25
EXP 170317P00105000 P 03/17/17 105.0 2.55 3.00
EXP 170317P00110000 P 03/17/17 110.0 5.50 6.10
EXP 170317P00115000 P 03/17/17 115.0 9.10 11.50
EXP 170317P00120000 P 03/17/17 120.0 13.40 16.10
EXP 170317P00125000 P 03/17/17 125.0 18.30 21.00
EXP 170317P00130000 P 03/17/17 130.0 23.40 25.70
EXP 170317P00135000 P 03/17/17 135.0 28.40 31.00
EXP 170317P00140000 P 03/17/17 140.0 33.50 35.90
EXP 170317P00145000 P 03/17/17 145.0 38.40 41.00
EXP 170317P00150000 P 03/17/17 150.0 43.50 45.90
EXP 170421C00042500 C 04/21/17 42.5 61.30 64.10
EXP 170421C00045000 C 04/21/17 45.0 58.80 61.50
EXP 170421C00047500 C 04/21/17 47.5 56.10 59.10
EXP 170421C00050000 C 04/21/17 50.0 53.60 56.60
EXP 170421C00055000 C 04/21/17 55.0 48.80 51.60
EXP 170421C00060000 C 04/21/17 60.0 43.60 46.50
EXP 170421C00065000 C 04/21/17 65.0 38.70 41.50
EXP 170421C00070000 C 04/21/17 70.0 33.90 36.80
EXP 170421C00072500 C 04/21/17 72.5 31.40 34.30
EXP 170421C00075000 C 04/21/17 75.0 28.80 31.80
EXP 170421C00077500 C 04/21/17 77.5 26.50 29.40
EXP 170421C00080000 C 04/21/17 80.0 24.20 27.10
EXP 170421C00082500 C 04/21/17 82.5 21.70 24.60
EXP 170421C00085000 C 04/21/17 85.0 19.10 20.90
EXP 170421C00087500 C 04/21/17 87.5 17.00 19.20
EXP 170421C00090000 C 04/21/17 90.0 14.70 17.20
EXP 170421C00095000 C 04/21/17 95.0 11.40 11.90
EXP 170421C00100000 C 04/21/17 100.0 7.50 7.90
EXP 170421C00105000 C 04/21/17 105.0 4.30 4.80
EXP 170421C00110000 C 04/21/17 110.0 2.25 2.50
EXP 170421C00115000 C 04/21/17 115.0 1.00 1.45
EXP 170421C00120000 C 04/21/17 120.0 0.35 0.90
EXP 170421P00042500 P 04/21/17 42.5 0.00 0.05
EXP 170421P00045000 P 04/21/17 45.0 0.00 0.05
EXP 170421P00047500 P 04/21/17 47.5 0.00 0.05
EXP 170421P00050000 P 04/21/17 50.0 0.00 0.05
EXP 170421P00055000 P 04/21/17 55.0 0.00 0.05
EXP 170421P00060000 P 04/21/17 60.0 0.00 0.10
EXP 170421P00065000 P 04/21/17 65.0 0.00 0.20
EXP 170421P00070000 P 04/21/17 70.0 0.00 0.40
EXP 170421P00072500 P 04/21/17 72.5 0.00 0.45
EXP 170421P00075000 P 04/21/17 75.0 0.00 0.40
EXP 170421P00077500 P 04/21/17 77.5 0.00 0.50
EXP 170421P00080000 P 04/21/17 80.0 0.15 0.50
EXP 170421P00082500 P 04/21/17 82.5 0.15 0.50
EXP 170421P00085000 P 04/21/17 85.0 0.35 0.75
EXP 170421P00087500 P 04/21/17 87.5 0.50 0.70
EXP 170421P00090000 P 04/21/17 90.0 0.65 0.85
EXP 170421P00095000 P 04/21/17 95.0 1.30 1.45
EXP 170421P00100000 P 04/21/17 100.0 2.35 2.65
EXP 170421P00105000 P 04/21/17 105.0 4.20 4.60
EXP 170421P00110000 P 04/21/17 110.0 7.00 7.60
EXP 170421P00115000 P 04/21/17 115.0 10.70 11.30
EXP 170421P00120000 P 04/21/17 120.0 14.80 16.50
EXP 170721C00050000 C 07/21/17 50.0 53.10 57.20
EXP 170721C00055000 C 07/21/17 55.0 48.80 51.80
EXP 170721C00060000 C 07/21/17 60.0 44.10 46.30
EXP 170721C00065000 C 07/21/17 65.0 39.10 41.90
EXP 170721C00070000 C 07/21/17 70.0 34.20 36.80
EXP 170721C00075000 C 07/21/17 75.0 29.50 32.60
EXP 170721C00080000 C 07/21/17 80.0 24.90 28.10
EXP 170721C00085000 C 07/21/17 85.0 20.80 23.30
EXP 170721C00087500 C 07/21/17 87.5 18.70 21.30
EXP 170721C00090000 C 07/21/17 90.0 16.40 19.00
EXP 170721C00092500 C 07/21/17 92.5 14.40 17.10
EXP 170721C00095000 C 07/21/17 95.0 13.90 15.00
EXP 170721C00097500 C 07/21/17 97.5 12.10 13.20
EXP 170721C00100000 C 07/21/17 100.0 10.50 11.00
EXP 170721C00105000 C 07/21/17 105.0 7.50 8.10
EXP 170721C00110000 C 07/21/17 110.0 5.20 5.70
EXP 170721C00115000 C 07/21/17 115.0 3.50 4.00
EXP 170721C00120000 C 07/21/17 120.0 2.25 2.55
EXP 170721C00125000 C 07/21/17 125.0 1.15 1.95
EXP 170721C00130000 C 07/21/17 130.0 0.40 1.60
EXP 170721C00135000 C 07/21/17 135.0 0.25 1.45
EXP 170721C00140000 C 07/21/17 140.0 0.15 0.65
EXP 170721P00050000 P 07/21/17 50.0 0.00 0.25
EXP 170721P00055000 P 07/21/17 55.0 0.00 0.45
EXP 170721P00060000 P 07/21/17 60.0 0.00 0.70
EXP 170721P00065000 P 07/21/17 65.0 0.15 0.45
EXP 170721P00070000 P 07/21/17 70.0 0.25 0.75
EXP 170721P00075000 P 07/21/17 75.0 0.45 0.95
EXP 170721P00080000 P 07/21/17 80.0 0.80 1.35
EXP 170721P00085000 P 07/21/17 85.0 1.45 2.10
EXP 170721P00087500 P 07/21/17 87.5 1.95 2.40
EXP 170721P00090000 P 07/21/17 90.0 2.40 2.75
EXP 170721P00092500 P 07/21/17 92.5 2.95 3.30
EXP 170721P00095000 P 07/21/17 95.0 3.50 3.90
EXP 170721P00097500 P 07/21/17 97.5 4.20 4.70
EXP 170721P00100000 P 07/21/17 100.0 5.10 5.50
EXP 170721P00105000 P 07/21/17 105.0 7.20 7.60
EXP 170721P00110000 P 07/21/17 110.0 9.80 10.30
EXP 170721P00115000 P 07/21/17 115.0 13.00 14.20
EXP 170721P00120000 P 07/21/17 120.0 15.90 18.20
EXP 170721P00125000 P 07/21/17 125.0 19.90 22.20
EXP 170721P00130000 P 07/21/17 130.0 24.20 27.00
EXP 170721P00135000 P 07/21/17 135.0 28.90 32.10
EXP 170721P00140000 P 07/21/17 140.0 33.70 36.90

OPRA data is delayed 15 minutes.