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 Mar 27 2017 1:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 170421C00042500 C 04/21/17 42.5 51.90 55.00
EXP 170421C00045000 C 04/21/17 45.0 49.40 52.50
EXP 170421C00047500 C 04/21/17 47.5 46.90 50.00
EXP 170421C00050000 C 04/21/17 50.0 44.40 47.50
EXP 170421C00055000 C 04/21/17 55.0 39.40 42.70
EXP 170421C00060000 C 04/21/17 60.0 34.40 37.50
EXP 170421C00065000 C 04/21/17 65.0 29.50 32.60
EXP 170421C00070000 C 04/21/17 70.0 24.50 27.30
EXP 170421C00072500 C 04/21/17 72.5 22.00 24.90
EXP 170421C00075000 C 04/21/17 75.0 19.40 22.70
EXP 170421C00077500 C 04/21/17 77.5 17.00 19.90
EXP 170421C00080000 C 04/21/17 80.0 14.60 17.40
EXP 170421C00082500 C 04/21/17 82.5 12.10 14.90
EXP 170421C00085000 C 04/21/17 85.0 9.70 12.40
EXP 170421C00087500 C 04/21/17 87.5 7.70 10.10
EXP 170421C00090000 C 04/21/17 90.0 6.90 7.90
EXP 170421C00095000 C 04/21/17 95.0 3.50 4.00
EXP 170421C00100000 C 04/21/17 100.0 1.15 1.50
EXP 170421C00105000 C 04/21/17 105.0 0.10 0.50
EXP 170421C00110000 C 04/21/17 110.0 0.00 0.25
EXP 170421C00115000 C 04/21/17 115.0 0.00 0.15
EXP 170421C00120000 C 04/21/17 120.0 0.00 0.05
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 0.05
EXP 170421P00065000 P 04/21/17 65.0 0.00 0.05
EXP 170421P00070000 P 04/21/17 70.0 0.00 0.15
EXP 170421P00072500 P 04/21/17 72.5 0.00 0.25
EXP 170421P00075000 P 04/21/17 75.0 0.00 0.30
EXP 170421P00077500 P 04/21/17 77.5 0.00 0.30
EXP 170421P00080000 P 04/21/17 80.0 0.00 0.25
EXP 170421P00082500 P 04/21/17 82.5 0.10 0.45
EXP 170421P00085000 P 04/21/17 85.0 0.15 0.55
EXP 170421P00087500 P 04/21/17 87.5 0.40 0.55
EXP 170421P00090000 P 04/21/17 90.0 0.65 0.90
EXP 170421P00095000 P 04/21/17 95.0 1.95 2.20
EXP 170421P00100000 P 04/21/17 100.0 4.40 4.90
EXP 170421P00105000 P 04/21/17 105.0 8.30 9.30
EXP 170421P00110000 P 04/21/17 110.0 12.90 15.70
EXP 170421P00115000 P 04/21/17 115.0 17.70 20.70
EXP 170421P00120000 P 04/21/17 120.0 22.80 25.60
EXP 170519C00065000 C 05/19/17 65.0 29.60 32.40
EXP 170519C00070000 C 05/19/17 70.0 24.60 27.80
EXP 170519C00075000 C 05/19/17 75.0 19.80 22.70
EXP 170519C00080000 C 05/19/17 80.0 15.10 17.90
EXP 170519C00085000 C 05/19/17 85.0 10.60 13.40
EXP 170519C00090000 C 05/19/17 90.0 8.10 9.60
EXP 170519C00092500 C 05/19/17 92.5 6.30 7.50
EXP 170519C00095000 C 05/19/17 95.0 4.60 5.80
EXP 170519C00097500 C 05/19/17 97.5 3.20 4.40
EXP 170519C00100000 C 05/19/17 100.0 2.20 3.30
EXP 170519C00105000 C 05/19/17 105.0 0.90 1.65
EXP 170519C00110000 C 05/19/17 110.0 0.30 0.75
EXP 170519C00115000 C 05/19/17 115.0 0.05 0.45
EXP 170519C00120000 C 05/19/17 120.0 0.00 0.30
EXP 170519C00125000 C 05/19/17 125.0 0.00 0.25
EXP 170519C00130000 C 05/19/17 130.0 0.00 0.15
EXP 170519C00135000 C 05/19/17 135.0 0.00 0.10
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 0.35
EXP 170519P00070000 P 05/19/17 70.0 0.10 0.25
EXP 170519P00075000 P 05/19/17 75.0 0.25 0.60
EXP 170519P00080000 P 05/19/17 80.0 0.50 1.00
EXP 170519P00085000 P 05/19/17 85.0 1.00 1.45
EXP 170519P00090000 P 05/19/17 90.0 1.90 2.40
EXP 170519P00092500 P 05/19/17 92.5 2.60 3.20
EXP 170519P00095000 P 05/19/17 95.0 3.40 4.10
EXP 170519P00097500 P 05/19/17 97.5 4.60 5.30
EXP 170519P00100000 P 05/19/17 100.0 5.90 6.70
EXP 170519P00105000 P 05/19/17 105.0 9.20 11.50
EXP 170519P00110000 P 05/19/17 110.0 13.50 16.20
EXP 170519P00115000 P 05/19/17 115.0 18.00 20.80
EXP 170519P00120000 P 05/19/17 120.0 22.70 25.70
EXP 170519P00125000 P 05/19/17 125.0 27.40 30.70
EXP 170519P00130000 P 05/19/17 130.0 32.50 35.60
EXP 170519P00135000 P 05/19/17 135.0 37.50 40.60
EXP 170519P00140000 P 05/19/17 140.0 41.90 45.60
EXP 170519P00145000 P 05/19/17 145.0 47.50 50.60
EXP 170721C00050000 C 07/21/17 50.0 44.50 47.80
EXP 170721C00055000 C 07/21/17 55.0 39.60 43.00
EXP 170721C00060000 C 07/21/17 60.0 34.60 38.10
EXP 170721C00065000 C 07/21/17 65.0 29.80 33.20
EXP 170721C00070000 C 07/21/17 70.0 25.00 28.40
EXP 170721C00075000 C 07/21/17 75.0 20.40 23.40
EXP 170721C00080000 C 07/21/17 80.0 15.90 19.10
EXP 170721C00085000 C 07/21/17 85.0 12.20 14.80
EXP 170721C00087500 C 07/21/17 87.5 11.70 13.30
EXP 170721C00090000 C 07/21/17 90.0 9.90 10.90
EXP 170721C00092500 C 07/21/17 92.5 8.20 9.30
EXP 170721C00095000 C 07/21/17 95.0 6.70 7.90
EXP 170721C00097500 C 07/21/17 97.5 5.30 6.40
EXP 170721C00100000 C 07/21/17 100.0 4.20 5.20
EXP 170721C00105000 C 07/21/17 105.0 2.45 3.40
EXP 170721C00110000 C 07/21/17 110.0 1.30 2.00
EXP 170721C00115000 C 07/21/17 115.0 0.60 1.25
EXP 170721C00120000 C 07/21/17 120.0 0.15 0.75
EXP 170721C00125000 C 07/21/17 125.0 0.05 0.50
EXP 170721C00130000 C 07/21/17 130.0 0.00 0.35
EXP 170721C00135000 C 07/21/17 135.0 0.00 0.35
EXP 170721C00140000 C 07/21/17 140.0 0.00 0.25
EXP 170721P00050000 P 07/21/17 50.0 0.00 0.30
EXP 170721P00055000 P 07/21/17 55.0 0.00 0.35
EXP 170721P00060000 P 07/21/17 60.0 0.05 0.50
EXP 170721P00065000 P 07/21/17 65.0 0.20 0.60
EXP 170721P00070000 P 07/21/17 70.0 0.45 0.90
EXP 170721P00075000 P 07/21/17 75.0 0.85 1.40
EXP 170721P00080000 P 07/21/17 80.0 1.50 1.85
EXP 170721P00085000 P 07/21/17 85.0 2.10 2.75
EXP 170721P00087500 P 07/21/17 87.5 2.75 3.40
EXP 170721P00090000 P 07/21/17 90.0 3.50 4.10
EXP 170721P00092500 P 07/21/17 92.5 4.30 5.10
EXP 170721P00095000 P 07/21/17 95.0 5.40 6.10
EXP 170721P00097500 P 07/21/17 97.5 6.50 7.20
EXP 170721P00100000 P 07/21/17 100.0 7.80 8.50
EXP 170721P00105000 P 07/21/17 105.0 10.90 11.80
EXP 170721P00110000 P 07/21/17 110.0 14.30 16.70
EXP 170721P00115000 P 07/21/17 115.0 18.60 21.40
EXP 170721P00120000 P 07/21/17 120.0 22.90 26.00
EXP 170721P00125000 P 07/21/17 125.0 27.90 30.80
EXP 170721P00130000 P 07/21/17 130.0 32.30 35.70
EXP 170721P00135000 P 07/21/17 135.0 37.70 40.60
EXP 170721P00140000 P 07/21/17 140.0 42.60 45.60
EXP 171020C00055000 C 10/20/17 55.0 39.90 42.90
EXP 171020C00060000 C 10/20/17 60.0 35.20 38.20
EXP 171020C00065000 C 10/20/17 65.0 30.60 33.50
EXP 171020C00070000 C 10/20/17 70.0 26.00 29.00
EXP 171020C00075000 C 10/20/17 75.0 21.70 24.50
EXP 171020C00080000 C 10/20/17 80.0 17.60 20.50
EXP 171020C00085000 C 10/20/17 85.0 14.70 16.90
EXP 171020C00090000 C 10/20/17 90.0 11.40 13.20
EXP 171020C00095000 C 10/20/17 95.0 9.00 10.30
EXP 171020C00097500 C 10/20/17 97.5 7.80 9.10
EXP 171020C00100000 C 10/20/17 100.0 6.40 7.70
EXP 171020C00105000 C 10/20/17 105.0 4.70 5.60
EXP 171020C00110000 C 10/20/17 110.0 2.95 4.00
EXP 171020C00115000 C 10/20/17 115.0 1.65 2.75
EXP 171020C00120000 C 10/20/17 120.0 0.95 1.85
EXP 171020C00125000 C 10/20/17 125.0 0.70 1.35
EXP 171020C00130000 C 10/20/17 130.0 0.20 1.00
EXP 171020C00135000 C 10/20/17 135.0 0.15 0.75
EXP 171020C00140000 C 10/20/17 140.0 0.00 0.50
EXP 171020C00145000 C 10/20/17 145.0 0.00 0.50
EXP 171020C00150000 C 10/20/17 150.0 0.00 0.45
EXP 171020C00155000 C 10/20/17 155.0 0.00 0.40
EXP 171020C00160000 C 10/20/17 160.0 0.00 0.30
EXP 171020P00055000 P 10/20/17 55.0 0.30 0.65
EXP 171020P00060000 P 10/20/17 60.0 0.45 0.95
EXP 171020P00065000 P 10/20/17 65.0 0.70 1.35
EXP 171020P00070000 P 10/20/17 70.0 1.20 2.00
EXP 171020P00075000 P 10/20/17 75.0 1.70 2.50
EXP 171020P00080000 P 10/20/17 80.0 2.80 3.50
EXP 171020P00085000 P 10/20/17 85.0 3.80 4.90
EXP 171020P00090000 P 10/20/17 90.0 5.70 6.50
EXP 171020P00095000 P 10/20/17 95.0 7.60 8.60
EXP 171020P00097500 P 10/20/17 97.5 8.60 10.00
EXP 171020P00100000 P 10/20/17 100.0 9.80 11.00
EXP 171020P00105000 P 10/20/17 105.0 13.00 13.90
EXP 171020P00110000 P 10/20/17 110.0 16.30 18.90
EXP 171020P00115000 P 10/20/17 115.0 20.00 22.70
EXP 171020P00120000 P 10/20/17 120.0 24.00 26.90
EXP 171020P00125000 P 10/20/17 125.0 28.50 31.30
EXP 171020P00130000 P 10/20/17 130.0 32.40 35.90
EXP 171020P00135000 P 10/20/17 135.0 37.40 40.70
EXP 171020P00140000 P 10/20/17 140.0 42.30 45.60
EXP 171020P00145000 P 10/20/17 145.0 47.20 50.60
EXP 171020P00150000 P 10/20/17 150.0 52.20 55.60
EXP 171020P00155000 P 10/20/17 155.0 57.30 60.60
EXP 171020P00160000 P 10/20/17 160.0 62.40 65.60

OPRA data is delayed 15 minutes.