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 (2017-03-24)Premium Content

Eagle Materials Inc (EXP)
As of Apr 27 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 170519C00065000 C 05/19/17 65.0 30.10 33.40
EXP 170519C00070000 C 05/19/17 70.0 25.20 28.30
EXP 170519C00075000 C 05/19/17 75.0 20.10 23.50
EXP 170519C00080000 C 05/19/17 80.0 15.30 18.30
EXP 170519C00085000 C 05/19/17 85.0 10.50 13.50
EXP 170519C00087500 C 05/19/17 87.5 8.20 11.20
EXP 170519C00090000 C 05/19/17 90.0 6.10 8.50
EXP 170519C00092500 C 05/19/17 92.5 4.80 6.40
EXP 170519C00095000 C 05/19/17 95.0 3.90 4.50
EXP 170519C00097500 C 05/19/17 97.5 2.50 2.90
EXP 170519C00100000 C 05/19/17 100.0 1.40 1.80
EXP 170519C00105000 C 05/19/17 105.0 0.30 0.60
EXP 170519C00110000 C 05/19/17 110.0 0.00 0.40
EXP 170519C00115000 C 05/19/17 115.0 0.00 0.20
EXP 170519C00120000 C 05/19/17 120.0 0.00 0.10
EXP 170519C00125000 C 05/19/17 125.0 0.00 0.05
EXP 170519C00130000 C 05/19/17 130.0 0.00 0.05
EXP 170519C00135000 C 05/19/17 135.0 0.00 0.05
EXP 170519C00140000 C 05/19/17 140.0 0.00 0.05
EXP 170519C00145000 C 05/19/17 145.0 0.00 0.05
EXP 170519P00065000 P 05/19/17 65.0 0.00 0.10
EXP 170519P00070000 P 05/19/17 70.0 0.00 0.20
EXP 170519P00075000 P 05/19/17 75.0 0.00 0.40
EXP 170519P00080000 P 05/19/17 80.0 0.00 0.50
EXP 170519P00085000 P 05/19/17 85.0 0.10 0.90
EXP 170519P00087500 P 05/19/17 87.5 0.25 0.95
EXP 170519P00090000 P 05/19/17 90.0 0.60 1.10
EXP 170519P00092500 P 05/19/17 92.5 1.05 1.65
EXP 170519P00095000 P 05/19/17 95.0 1.70 2.40
EXP 170519P00097500 P 05/19/17 97.5 2.80 3.50
EXP 170519P00100000 P 05/19/17 100.0 4.20 4.80
EXP 170519P00105000 P 05/19/17 105.0 7.50 10.60
EXP 170519P00110000 P 05/19/17 110.0 11.90 15.00
EXP 170519P00115000 P 05/19/17 115.0 16.70 19.80
EXP 170519P00120000 P 05/19/17 120.0 21.50 24.90
EXP 170519P00125000 P 05/19/17 125.0 26.60 29.90
EXP 170519P00130000 P 05/19/17 130.0 31.60 34.90
EXP 170519P00135000 P 05/19/17 135.0 36.60 39.90
EXP 170519P00140000 P 05/19/17 140.0 41.50 44.90
EXP 170519P00145000 P 05/19/17 145.0 46.50 49.90
EXP 170616C00070000 C 06/16/17 70.0 25.30 28.50
EXP 170616C00075000 C 06/16/17 75.0 20.30 23.80
EXP 170616C00080000 C 06/16/17 80.0 15.50 19.00
EXP 170616C00085000 C 06/16/17 85.0 10.90 13.90
EXP 170616C00087500 C 06/16/17 87.5 8.70 11.50
EXP 170616C00090000 C 06/16/17 90.0 6.80 9.30
EXP 170616C00092500 C 06/16/17 92.5 6.60 7.50
EXP 170616C00095000 C 06/16/17 95.0 5.00 5.80
EXP 170616C00097500 C 06/16/17 97.5 3.60 4.30
EXP 170616C00100000 C 06/16/17 100.0 2.50 3.10
EXP 170616C00105000 C 06/16/17 105.0 1.00 1.45
EXP 170616C00110000 C 06/16/17 110.0 0.25 1.20
EXP 170616C00115000 C 06/16/17 115.0 0.00 0.60
EXP 170616C00120000 C 06/16/17 120.0 0.00 0.30
EXP 170616C00125000 C 06/16/17 125.0 0.00 0.15
EXP 170616C00130000 C 06/16/17 130.0 0.00 0.10
EXP 170616P00070000 P 06/16/17 70.0 0.00 0.40
EXP 170616P00075000 P 06/16/17 75.0 0.05 0.65
EXP 170616P00080000 P 06/16/17 80.0 0.25 1.00
EXP 170616P00085000 P 06/16/17 85.0 0.50 1.15
EXP 170616P00087500 P 06/16/17 87.5 0.90 1.45
EXP 170616P00090000 P 06/16/17 90.0 1.30 1.95
EXP 170616P00092500 P 06/16/17 92.5 1.85 2.65
EXP 170616P00095000 P 06/16/17 95.0 2.65 3.50
EXP 170616P00097500 P 06/16/17 97.5 3.60 4.60
EXP 170616P00100000 P 06/16/17 100.0 5.10 6.00
EXP 170616P00105000 P 06/16/17 105.0 8.10 11.40
EXP 170616P00110000 P 06/16/17 110.0 12.10 15.40
EXP 170616P00115000 P 06/16/17 115.0 16.70 20.10
EXP 170616P00120000 P 06/16/17 120.0 21.60 24.90
EXP 170616P00125000 P 06/16/17 125.0 26.50 29.90
EXP 170616P00130000 P 06/16/17 130.0 31.70 34.90
EXP 170721C00050000 C 07/21/17 50.0 45.20 48.30
EXP 170721C00055000 C 07/21/17 55.0 40.20 43.70
EXP 170721C00060000 C 07/21/17 60.0 35.30 38.80
EXP 170721C00065000 C 07/21/17 65.0 30.20 34.30
EXP 170721C00070000 C 07/21/17 70.0 25.30 28.50
EXP 170721C00075000 C 07/21/17 75.0 20.60 23.80
EXP 170721C00080000 C 07/21/17 80.0 15.90 18.90
EXP 170721C00085000 C 07/21/17 85.0 13.40 14.00
EXP 170721C00087500 C 07/21/17 87.5 11.40 12.00
EXP 170721C00090000 C 07/21/17 90.0 9.50 10.10
EXP 170721C00092500 C 07/21/17 92.5 7.60 8.40
EXP 170721C00095000 C 07/21/17 95.0 6.20 6.90
EXP 170721C00097500 C 07/21/17 97.5 4.80 5.50
EXP 170721C00100000 C 07/21/17 100.0 3.60 4.20
EXP 170721C00105000 C 07/21/17 105.0 1.95 2.55
EXP 170721C00110000 C 07/21/17 110.0 0.95 1.25
EXP 170721C00115000 C 07/21/17 115.0 0.30 1.20
EXP 170721C00120000 C 07/21/17 120.0 0.00 0.45
EXP 170721C00125000 C 07/21/17 125.0 0.00 0.45
EXP 170721C00130000 C 07/21/17 130.0 0.00 0.20
EXP 170721C00135000 C 07/21/17 135.0 0.00 0.15
EXP 170721C00140000 C 07/21/17 140.0 0.00 0.10
EXP 170721P00050000 P 07/21/17 50.0 0.00 0.10
EXP 170721P00055000 P 07/21/17 55.0 0.00 0.25
EXP 170721P00060000 P 07/21/17 60.0 0.00 0.45
EXP 170721P00065000 P 07/21/17 65.0 0.00 0.50
EXP 170721P00070000 P 07/21/17 70.0 0.10 0.60
EXP 170721P00075000 P 07/21/17 75.0 0.40 1.00
EXP 170721P00080000 P 07/21/17 80.0 0.65 1.10
EXP 170721P00085000 P 07/21/17 85.0 1.20 1.60
EXP 170721P00087500 P 07/21/17 87.5 1.60 2.10
EXP 170721P00090000 P 07/21/17 90.0 2.10 2.75
EXP 170721P00092500 P 07/21/17 92.5 2.80 3.50
EXP 170721P00095000 P 07/21/17 95.0 3.70 4.50
EXP 170721P00097500 P 07/21/17 97.5 4.80 5.60
EXP 170721P00100000 P 07/21/17 100.0 6.20 6.90
EXP 170721P00105000 P 07/21/17 105.0 9.50 10.10
EXP 170721P00110000 P 07/21/17 110.0 12.50 14.10
EXP 170721P00115000 P 07/21/17 115.0 17.30 20.20
EXP 170721P00120000 P 07/21/17 120.0 21.90 25.00
EXP 170721P00125000 P 07/21/17 125.0 26.60 30.10
EXP 170721P00130000 P 07/21/17 130.0 31.80 34.90
EXP 170721P00135000 P 07/21/17 135.0 36.70 39.90
EXP 170721P00140000 P 07/21/17 140.0 41.50 44.90
EXP 171020C00055000 C 10/20/17 55.0 40.60 44.40
EXP 171020C00060000 C 10/20/17 60.0 35.80 39.60
EXP 171020C00065000 C 10/20/17 65.0 30.70 34.10
EXP 171020C00070000 C 10/20/17 70.0 26.00 29.60
EXP 171020C00075000 C 10/20/17 75.0 21.90 24.70
EXP 171020C00080000 C 10/20/17 80.0 17.50 20.90
EXP 171020C00085000 C 10/20/17 85.0 13.50 16.60
EXP 171020C00087500 C 10/20/17 87.5 12.20 14.50
EXP 171020C00090000 C 10/20/17 90.0 11.60 12.80
EXP 171020C00092500 C 10/20/17 92.5 9.90 11.10
EXP 171020C00095000 C 10/20/17 95.0 8.50 9.60
EXP 171020C00097500 C 10/20/17 97.5 7.00 8.20
EXP 171020C00100000 C 10/20/17 100.0 5.80 7.30
EXP 171020C00105000 C 10/20/17 105.0 3.80 4.90
EXP 171020C00110000 C 10/20/17 110.0 2.40 3.40
EXP 171020C00115000 C 10/20/17 115.0 1.35 2.40
EXP 171020C00120000 C 10/20/17 120.0 0.65 1.95
EXP 171020C00125000 C 10/20/17 125.0 0.35 0.85
EXP 171020C00130000 C 10/20/17 130.0 0.15 0.60
EXP 171020C00135000 C 10/20/17 135.0 0.00 0.65
EXP 171020C00140000 C 10/20/17 140.0 0.00 0.65
EXP 171020C00145000 C 10/20/17 145.0 0.00 0.35
EXP 171020C00150000 C 10/20/17 150.0 0.00 0.25
EXP 171020C00155000 C 10/20/17 155.0 0.00 0.20
EXP 171020C00160000 C 10/20/17 160.0 0.00 0.20
EXP 171020P00055000 P 10/20/17 55.0 0.05 0.40
EXP 171020P00060000 P 10/20/17 60.0 0.15 0.65
EXP 171020P00065000 P 10/20/17 65.0 0.30 1.05
EXP 171020P00070000 P 10/20/17 70.0 0.75 1.55
EXP 171020P00075000 P 10/20/17 75.0 1.05 2.35
EXP 171020P00080000 P 10/20/17 80.0 1.70 2.50
EXP 171020P00085000 P 10/20/17 85.0 2.75 3.60
EXP 171020P00087500 P 10/20/17 87.5 3.40 4.30
EXP 171020P00090000 P 10/20/17 90.0 4.00 5.20
EXP 171020P00092500 P 10/20/17 92.5 5.00 6.10
EXP 171020P00095000 P 10/20/17 95.0 6.10 7.20
EXP 171020P00097500 P 10/20/17 97.5 7.10 8.40
EXP 171020P00100000 P 10/20/17 100.0 8.30 9.60
EXP 171020P00105000 P 10/20/17 105.0 11.40 12.60
EXP 171020P00110000 P 10/20/17 110.0 14.60 17.80
EXP 171020P00115000 P 10/20/17 115.0 18.20 22.00
EXP 171020P00120000 P 10/20/17 120.0 22.70 25.80
EXP 171020P00125000 P 10/20/17 125.0 27.00 30.30
EXP 171020P00130000 P 10/20/17 130.0 31.30 35.10
EXP 171020P00135000 P 10/20/17 135.0 36.20 39.90
EXP 171020P00140000 P 10/20/17 140.0 41.40 44.90
EXP 171020P00145000 P 10/20/17 145.0 46.10 49.90
EXP 171020P00150000 P 10/20/17 150.0 51.10 54.90
EXP 171020P00155000 P 10/20/17 155.0 56.50 59.90
EXP 171020P00160000 P 10/20/17 160.0 61.10 64.90

OPRA data is delayed 15 minutes.