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 Sep 28 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 161021C00030000 C 10/21/16 30.0 45.40 49.50
EXP 161021C00032500 C 10/21/16 32.5 42.80 46.20
EXP 161021C00035000 C 10/21/16 35.0 40.40 43.70
EXP 161021C00037500 C 10/21/16 37.5 37.90 41.30
EXP 161021C00040000 C 10/21/16 40.0 35.30 38.30
EXP 161021C00042500 C 10/21/16 42.5 32.90 36.00
EXP 161021C00045000 C 10/21/16 45.0 30.30 33.40
EXP 161021C00047500 C 10/21/16 47.5 27.90 31.50
EXP 161021C00050000 C 10/21/16 50.0 25.30 28.30
EXP 161021C00052500 C 10/21/16 52.5 22.90 26.50
EXP 161021C00055000 C 10/21/16 55.0 20.20 23.60
EXP 161021C00057500 C 10/21/16 57.5 17.80 20.80
EXP 161021C00060000 C 10/21/16 60.0 15.30 18.50
EXP 161021C00062500 C 10/21/16 62.5 12.90 16.20
EXP 161021C00065000 C 10/21/16 65.0 11.10 13.90
EXP 161021C00067500 C 10/21/16 67.5 8.60 10.90
EXP 161021C00070000 C 10/21/16 70.0 6.10 8.70
EXP 161021C00072500 C 10/21/16 72.5 4.30 6.00
EXP 161021C00075000 C 10/21/16 75.0 3.60 4.00
EXP 161021C00077500 C 10/21/16 77.5 1.95 2.40
EXP 161021C00080000 C 10/21/16 80.0 0.90 1.20
EXP 161021C00082500 C 10/21/16 82.5 0.35 0.70
EXP 161021C00085000 C 10/21/16 85.0 0.00 0.35
EXP 161021C00087500 C 10/21/16 87.5 0.00 0.20
EXP 161021C00090000 C 10/21/16 90.0 0.00 0.10
EXP 161021C00092500 C 10/21/16 92.5 0.00 0.05
EXP 161021C00095000 C 10/21/16 95.0 0.00 0.05
EXP 161021C00100000 C 10/21/16 100.0 0.00 0.05
EXP 161021C00105000 C 10/21/16 105.0 0.00 0.05
EXP 161021P00030000 P 10/21/16 30.0 0.00 0.05
EXP 161021P00032500 P 10/21/16 32.5 0.00 0.05
EXP 161021P00035000 P 10/21/16 35.0 0.00 0.05
EXP 161021P00037500 P 10/21/16 37.5 0.00 0.05
EXP 161021P00040000 P 10/21/16 40.0 0.00 0.05
EXP 161021P00042500 P 10/21/16 42.5 0.00 0.05
EXP 161021P00045000 P 10/21/16 45.0 0.00 0.05
EXP 161021P00047500 P 10/21/16 47.5 0.00 0.05
EXP 161021P00050000 P 10/21/16 50.0 0.00 0.05
EXP 161021P00052500 P 10/21/16 52.5 0.00 0.05
EXP 161021P00055000 P 10/21/16 55.0 0.00 0.10
EXP 161021P00057500 P 10/21/16 57.5 0.00 0.15
EXP 161021P00060000 P 10/21/16 60.0 0.00 0.25
EXP 161021P00062500 P 10/21/16 62.5 0.00 0.35
EXP 161021P00065000 P 10/21/16 65.0 0.00 0.45
EXP 161021P00067500 P 10/21/16 67.5 0.10 0.50
EXP 161021P00070000 P 10/21/16 70.0 0.25 0.75
EXP 161021P00072500 P 10/21/16 72.5 0.50 0.80
EXP 161021P00075000 P 10/21/16 75.0 1.00 1.25
EXP 161021P00077500 P 10/21/16 77.5 1.90 2.20
EXP 161021P00080000 P 10/21/16 80.0 3.20 3.60
EXP 161021P00082500 P 10/21/16 82.5 4.50 7.20
EXP 161021P00085000 P 10/21/16 85.0 7.10 9.20
EXP 161021P00087500 P 10/21/16 87.5 9.30 12.40
EXP 161021P00090000 P 10/21/16 90.0 12.00 14.80
EXP 161021P00092500 P 10/21/16 92.5 14.20 17.20
EXP 161021P00095000 P 10/21/16 95.0 16.80 19.80
EXP 161021P00100000 P 10/21/16 100.0 22.10 24.70
EXP 161021P00105000 P 10/21/16 105.0 26.90 29.70
EXP 161118C00037500 C 11/18/16 37.5 37.80 41.20
EXP 161118C00040000 C 11/18/16 40.0 35.40 38.40
EXP 161118C00042500 C 11/18/16 42.5 32.90 36.00
EXP 161118C00045000 C 11/18/16 45.0 30.40 33.60
EXP 161118C00050000 C 11/18/16 50.0 25.40 28.50
EXP 161118C00055000 C 11/18/16 55.0 20.30 23.70
EXP 161118C00060000 C 11/18/16 60.0 15.70 18.80
EXP 161118C00065000 C 11/18/16 65.0 10.90 13.70
EXP 161118C00067500 C 11/18/16 67.5 8.60 11.50
EXP 161118C00070000 C 11/18/16 70.0 7.30 9.20
EXP 161118C00072500 C 11/18/16 72.5 6.60 7.20
EXP 161118C00075000 C 11/18/16 75.0 4.90 5.50
EXP 161118C00077500 C 11/18/16 77.5 3.50 4.00
EXP 161118C00080000 C 11/18/16 80.0 2.35 2.75
EXP 161118C00082500 C 11/18/16 82.5 1.40 1.90
EXP 161118C00085000 C 11/18/16 85.0 0.85 1.10
EXP 161118C00090000 C 11/18/16 90.0 0.10 0.50
EXP 161118C00095000 C 11/18/16 95.0 0.00 0.40
EXP 161118C00100000 C 11/18/16 100.0 0.00 0.20
EXP 161118C00105000 C 11/18/16 105.0 0.00 0.10
EXP 161118C00110000 C 11/18/16 110.0 0.00 0.05
EXP 161118P00037500 P 11/18/16 37.5 0.00 0.05
EXP 161118P00040000 P 11/18/16 40.0 0.00 0.05
EXP 161118P00042500 P 11/18/16 42.5 0.00 0.05
EXP 161118P00045000 P 11/18/16 45.0 0.00 0.10
EXP 161118P00050000 P 11/18/16 50.0 0.00 0.25
EXP 161118P00055000 P 11/18/16 55.0 0.00 0.45
EXP 161118P00060000 P 11/18/16 60.0 0.10 0.90
EXP 161118P00065000 P 11/18/16 65.0 0.50 1.00
EXP 161118P00067500 P 11/18/16 67.5 0.75 1.20
EXP 161118P00070000 P 11/18/16 70.0 1.15 1.55
EXP 161118P00072500 P 11/18/16 72.5 1.65 2.20
EXP 161118P00075000 P 11/18/16 75.0 2.40 3.00
EXP 161118P00077500 P 11/18/16 77.5 3.40 4.10
EXP 161118P00080000 P 11/18/16 80.0 4.70 5.40
EXP 161118P00082500 P 11/18/16 82.5 6.10 8.70
EXP 161118P00085000 P 11/18/16 85.0 8.00 10.60
EXP 161118P00090000 P 11/18/16 90.0 12.30 14.70
EXP 161118P00095000 P 11/18/16 95.0 16.90 19.90
EXP 161118P00100000 P 11/18/16 100.0 21.50 24.70
EXP 161118P00105000 P 11/18/16 105.0 27.00 29.70
EXP 161118P00110000 P 11/18/16 110.0 32.00 34.80
EXP 170120C00037500 C 01/20/17 37.5 37.90 41.30
EXP 170120C00040000 C 01/20/17 40.0 35.40 38.70
EXP 170120C00042500 C 01/20/17 42.5 32.80 37.00
EXP 170120C00045000 C 01/20/17 45.0 30.30 34.70
EXP 170120C00047500 C 01/20/17 47.5 28.00 32.10
EXP 170120C00050000 C 01/20/17 50.0 25.50 28.90
EXP 170120C00055000 C 01/20/17 55.0 20.70 23.90
EXP 170120C00060000 C 01/20/17 60.0 15.90 19.10
EXP 170120C00065000 C 01/20/17 65.0 11.60 14.50
EXP 170120C00067500 C 01/20/17 67.5 10.60 12.40
EXP 170120C00070000 C 01/20/17 70.0 9.50 10.40
EXP 170120C00072500 C 01/20/17 72.5 7.70 8.60
EXP 170120C00075000 C 01/20/17 75.0 6.40 7.00
EXP 170120C00077500 C 01/20/17 77.5 4.90 5.60
EXP 170120C00080000 C 01/20/17 80.0 3.70 4.50
EXP 170120C00082500 C 01/20/17 82.5 2.85 3.30
EXP 170120C00085000 C 01/20/17 85.0 1.90 2.60
EXP 170120C00087500 C 01/20/17 87.5 1.25 1.85
EXP 170120C00090000 C 01/20/17 90.0 1.00 1.55
EXP 170120C00092500 C 01/20/17 92.5 0.20 1.20
EXP 170120C00095000 C 01/20/17 95.0 0.30 0.80
EXP 170120C00100000 C 01/20/17 100.0 0.10 0.50
EXP 170120C00105000 C 01/20/17 105.0 0.00 0.45
EXP 170120C00110000 C 01/20/17 110.0 0.00 0.30
EXP 170120C00115000 C 01/20/17 115.0 0.00 0.20
EXP 170120P00037500 P 01/20/17 37.5 0.00 0.15
EXP 170120P00040000 P 01/20/17 40.0 0.00 0.20
EXP 170120P00042500 P 01/20/17 42.5 0.00 0.35
EXP 170120P00045000 P 01/20/17 45.0 0.00 0.45
EXP 170120P00047500 P 01/20/17 47.5 0.10 0.40
EXP 170120P00050000 P 01/20/17 50.0 0.05 0.50
EXP 170120P00055000 P 01/20/17 55.0 0.25 0.70
EXP 170120P00060000 P 01/20/17 60.0 0.70 1.15
EXP 170120P00065000 P 01/20/17 65.0 1.30 1.80
EXP 170120P00067500 P 01/20/17 67.5 1.75 2.15
EXP 170120P00070000 P 01/20/17 70.0 2.30 2.65
EXP 170120P00072500 P 01/20/17 72.5 3.00 3.40
EXP 170120P00075000 P 01/20/17 75.0 3.80 4.30
EXP 170120P00077500 P 01/20/17 77.5 5.00 5.40
EXP 170120P00080000 P 01/20/17 80.0 6.30 6.70
EXP 170120P00082500 P 01/20/17 82.5 7.70 8.20
EXP 170120P00085000 P 01/20/17 85.0 9.40 9.90
EXP 170120P00087500 P 01/20/17 87.5 11.20 11.80
EXP 170120P00090000 P 01/20/17 90.0 13.10 15.90
EXP 170120P00092500 P 01/20/17 92.5 15.30 18.10
EXP 170120P00095000 P 01/20/17 95.0 17.60 20.40
EXP 170120P00100000 P 01/20/17 100.0 22.30 25.00
EXP 170120P00105000 P 01/20/17 105.0 27.10 29.90
EXP 170120P00110000 P 01/20/17 110.0 31.80 34.90
EXP 170120P00115000 P 01/20/17 115.0 37.00 39.70
EXP 170421C00042500 C 04/21/17 42.5 33.10 36.20
EXP 170421C00045000 C 04/21/17 45.0 30.70 33.90
EXP 170421C00047500 C 04/21/17 47.5 28.30 31.40
EXP 170421C00050000 C 04/21/17 50.0 25.80 29.20
EXP 170421C00055000 C 04/21/17 55.0 21.20 24.30
EXP 170421C00060000 C 04/21/17 60.0 17.20 19.90
EXP 170421C00065000 C 04/21/17 65.0 13.00 15.90
EXP 170421C00070000 C 04/21/17 70.0 9.70 12.20
EXP 170421C00072500 C 04/21/17 72.5 9.70 10.50
EXP 170421C00075000 C 04/21/17 75.0 8.20 8.90
EXP 170421C00077500 C 04/21/17 77.5 6.90 7.60
EXP 170421C00080000 C 04/21/17 80.0 5.80 6.30
EXP 170421C00082500 C 04/21/17 82.5 4.80 5.30
EXP 170421C00085000 C 04/21/17 85.0 3.90 4.30
EXP 170421C00087500 C 04/21/17 87.5 3.10 3.50
EXP 170421C00090000 C 04/21/17 90.0 2.35 2.90
EXP 170421C00095000 C 04/21/17 95.0 1.15 1.90
EXP 170421C00100000 C 04/21/17 100.0 0.65 1.10
EXP 170421C00105000 C 04/21/17 105.0 0.30 0.75
EXP 170421C00110000 C 04/21/17 110.0 0.15 0.45
EXP 170421C00115000 C 04/21/17 115.0 0.05 0.45
EXP 170421C00120000 C 04/21/17 120.0 0.00 0.50
EXP 170421P00042500 P 04/21/17 42.5 0.00 0.95
EXP 170421P00045000 P 04/21/17 45.0 0.20 0.60
EXP 170421P00047500 P 04/21/17 47.5 0.30 0.75
EXP 170421P00050000 P 04/21/17 50.0 0.55 0.95
EXP 170421P00055000 P 04/21/17 55.0 1.00 1.45
EXP 170421P00060000 P 04/21/17 60.0 1.60 2.30
EXP 170421P00065000 P 04/21/17 65.0 2.50 3.20
EXP 170421P00070000 P 04/21/17 70.0 3.80 4.80
EXP 170421P00072500 P 04/21/17 72.5 4.80 5.70
EXP 170421P00075000 P 04/21/17 75.0 5.60 6.80
EXP 170421P00077500 P 04/21/17 77.5 6.90 7.90
EXP 170421P00080000 P 04/21/17 80.0 8.20 9.20
EXP 170421P00082500 P 04/21/17 82.5 9.70 10.60
EXP 170421P00085000 P 04/21/17 85.0 11.20 12.10
EXP 170421P00087500 P 04/21/17 87.5 12.90 13.80
EXP 170421P00090000 P 04/21/17 90.0 14.50 17.40
EXP 170421P00095000 P 04/21/17 95.0 18.60 21.30
EXP 170421P00100000 P 04/21/17 100.0 22.70 25.60
EXP 170421P00105000 P 04/21/17 105.0 27.40 30.30
EXP 170421P00110000 P 04/21/17 110.0 32.10 35.00
EXP 170421P00115000 P 04/21/17 115.0 37.00 39.90
EXP 170421P00120000 P 04/21/17 120.0 42.00 44.90

OPRA data is delayed 15 minutes.