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 (2017-06-23)Premium Content

Eagle Materials Inc (EXP)
As of Jun 22 2017 2:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 170721C00050000 C 07/21/17 50.0 39.60 41.40
EXP 170721C00055000 C 07/21/17 55.0 34.70 36.50
EXP 170721C00060000 C 07/21/17 60.0 30.50 32.50
EXP 170721C00065000 C 07/21/17 65.0 25.50 26.50
EXP 170721C00070000 C 07/21/17 70.0 20.60 21.40
EXP 170721C00075000 C 07/21/17 75.0 15.70 16.40
EXP 170721C00080000 C 07/21/17 80.0 10.90 11.50
EXP 170721C00085000 C 07/21/17 85.0 6.50 7.00
EXP 170721C00087500 C 07/21/17 87.5 4.60 5.00
EXP 170721C00090000 C 07/21/17 90.0 3.00 3.30
EXP 170721C00092500 C 07/21/17 92.5 1.85 2.05
EXP 170721C00095000 C 07/21/17 95.0 1.00 1.20
EXP 170721C00097500 C 07/21/17 97.5 0.50 0.70
EXP 170721C00100000 C 07/21/17 100.0 0.25 0.35
EXP 170721C00105000 C 07/21/17 105.0 0.00 0.15
EXP 170721C00110000 C 07/21/17 110.0 0.00 0.05
EXP 170721C00115000 C 07/21/17 115.0 0.00 0.05
EXP 170721C00120000 C 07/21/17 120.0 0.00 0.05
EXP 170721C00125000 C 07/21/17 125.0 0.00 0.05
EXP 170721C00130000 C 07/21/17 130.0 0.00 0.05
EXP 170721C00135000 C 07/21/17 135.0 0.00 0.05
EXP 170721C00140000 C 07/21/17 140.0 0.00 0.05
EXP 170721P00050000 P 07/21/17 50.0 0.00 0.05
EXP 170721P00055000 P 07/21/17 55.0 0.00 0.05
EXP 170721P00060000 P 07/21/17 60.0 0.00 0.05
EXP 170721P00065000 P 07/21/17 65.0 0.00 0.05
EXP 170721P00070000 P 07/21/17 70.0 0.00 0.10
EXP 170721P00075000 P 07/21/17 75.0 0.05 0.20
EXP 170721P00080000 P 07/21/17 80.0 0.20 0.50
EXP 170721P00085000 P 07/21/17 85.0 0.75 0.90
EXP 170721P00087500 P 07/21/17 87.5 1.30 1.50
EXP 170721P00090000 P 07/21/17 90.0 2.10 2.35
EXP 170721P00092500 P 07/21/17 92.5 3.30 3.60
EXP 170721P00095000 P 07/21/17 95.0 4.90 5.30
EXP 170721P00097500 P 07/21/17 97.5 6.90 7.40
EXP 170721P00100000 P 07/21/17 100.0 9.10 9.60
EXP 170721P00105000 P 07/21/17 105.0 13.80 14.50
EXP 170721P00110000 P 07/21/17 110.0 18.80 19.60
EXP 170721P00115000 P 07/21/17 115.0 23.80 24.60
EXP 170721P00120000 P 07/21/17 120.0 28.80 29.60
EXP 170721P00125000 P 07/21/17 125.0 33.40 34.60
EXP 170721P00130000 P 07/21/17 130.0 38.70 39.60
EXP 170721P00135000 P 07/21/17 135.0 43.60 44.90
EXP 170721P00140000 P 07/21/17 140.0 48.50 49.60
EXP 170818C00050000 C 08/18/17 50.0 40.40 43.10
EXP 170818C00055000 C 08/18/17 55.0 35.30 36.90
EXP 170818C00060000 C 08/18/17 60.0 30.30 31.60
EXP 170818C00065000 C 08/18/17 65.0 25.30 26.60
EXP 170818C00070000 C 08/18/17 70.0 20.60 21.70
EXP 170818C00075000 C 08/18/17 75.0 16.30 17.20
EXP 170818C00080000 C 08/18/17 80.0 11.30 12.40
EXP 170818C00085000 C 08/18/17 85.0 7.90 8.40
EXP 170818C00087500 C 08/18/17 87.5 6.20 6.60
EXP 170818C00090000 C 08/18/17 90.0 4.70 5.20
EXP 170818C00092500 C 08/18/17 92.5 3.40 3.90
EXP 170818C00095000 C 08/18/17 95.0 2.35 2.85
EXP 170818C00097500 C 08/18/17 97.5 1.55 2.05
EXP 170818C00100000 C 08/18/17 100.0 0.95 1.45
EXP 170818C00105000 C 08/18/17 105.0 0.30 0.70
EXP 170818C00110000 C 08/18/17 110.0 0.10 0.30
EXP 170818C00115000 C 08/18/17 115.0 0.05 0.15
EXP 170818C00120000 C 08/18/17 120.0 0.00 0.10
EXP 170818C00125000 C 08/18/17 125.0 0.00 0.05
EXP 170818C00130000 C 08/18/17 130.0 0.00 0.05
EXP 170818C00135000 C 08/18/17 135.0 0.00 0.05
EXP 170818C00140000 C 08/18/17 140.0 0.00 0.05
EXP 170818P00050000 P 08/18/17 50.0 0.00 0.05
EXP 170818P00055000 P 08/18/17 55.0 0.00 0.10
EXP 170818P00060000 P 08/18/17 60.0 0.00 0.15
EXP 170818P00065000 P 08/18/17 65.0 0.10 0.20
EXP 170818P00070000 P 08/18/17 70.0 0.20 0.35
EXP 170818P00075000 P 08/18/17 75.0 0.45 0.65
EXP 170818P00080000 P 08/18/17 80.0 0.95 1.20
EXP 170818P00085000 P 08/18/17 85.0 1.95 2.25
EXP 170818P00087500 P 08/18/17 87.5 2.70 3.10
EXP 170818P00090000 P 08/18/17 90.0 3.70 4.10
EXP 170818P00092500 P 08/18/17 92.5 4.90 5.30
EXP 170818P00095000 P 08/18/17 95.0 6.40 6.80
EXP 170818P00097500 P 08/18/17 97.5 8.10 8.60
EXP 170818P00100000 P 08/18/17 100.0 9.90 10.50
EXP 170818P00105000 P 08/18/17 105.0 14.10 15.50
EXP 170818P00110000 P 08/18/17 110.0 18.90 20.00
EXP 170818P00115000 P 08/18/17 115.0 23.70 25.00
EXP 170818P00120000 P 08/18/17 120.0 28.60 30.20
EXP 170818P00125000 P 08/18/17 125.0 33.80 35.00
EXP 170818P00130000 P 08/18/17 130.0 38.70 40.80
EXP 170818P00135000 P 08/18/17 135.0 43.50 46.10
EXP 170818P00140000 P 08/18/17 140.0 48.70 51.20
EXP 171020C00055000 C 10/20/17 55.0 35.80 36.80
EXP 171020C00060000 C 10/20/17 60.0 30.70 32.10
EXP 171020C00065000 C 10/20/17 65.0 26.20 26.90
EXP 171020C00070000 C 10/20/17 70.0 21.60 22.40
EXP 171020C00075000 C 10/20/17 75.0 17.20 17.80
EXP 171020C00080000 C 10/20/17 80.0 13.10 13.70
EXP 171020C00085000 C 10/20/17 85.0 9.50 10.00
EXP 171020C00087500 C 10/20/17 87.5 8.00 8.40
EXP 171020C00090000 C 10/20/17 90.0 6.50 7.10
EXP 171020C00092500 C 10/20/17 92.5 5.30 5.80
EXP 171020C00095000 C 10/20/17 95.0 4.20 4.60
EXP 171020C00097500 C 10/20/17 97.5 3.30 3.70
EXP 171020C00100000 C 10/20/17 100.0 2.55 2.95
EXP 171020C00105000 C 10/20/17 105.0 1.35 1.70
EXP 171020C00110000 C 10/20/17 110.0 0.75 0.95
EXP 171020C00115000 C 10/20/17 115.0 0.40 0.55
EXP 171020C00120000 C 10/20/17 120.0 0.20 0.30
EXP 171020C00125000 C 10/20/17 125.0 0.05 0.20
EXP 171020C00130000 C 10/20/17 130.0 0.00 0.10
EXP 171020C00135000 C 10/20/17 135.0 0.00 0.10
EXP 171020C00140000 C 10/20/17 140.0 0.00 0.05
EXP 171020C00145000 C 10/20/17 145.0 0.00 0.05
EXP 171020C00150000 C 10/20/17 150.0 0.00 0.05
EXP 171020C00155000 C 10/20/17 155.0 0.00 0.05
EXP 171020C00160000 C 10/20/17 160.0 0.00 0.05
EXP 171020P00055000 P 10/20/17 55.0 0.10 0.25
EXP 171020P00060000 P 10/20/17 60.0 0.20 0.45
EXP 171020P00065000 P 10/20/17 65.0 0.40 0.70
EXP 171020P00070000 P 10/20/17 70.0 0.70 1.05
EXP 171020P00075000 P 10/20/17 75.0 1.25 1.45
EXP 171020P00080000 P 10/20/17 80.0 2.15 2.35
EXP 171020P00085000 P 10/20/17 85.0 3.50 3.80
EXP 171020P00087500 P 10/20/17 87.5 4.30 4.70
EXP 171020P00090000 P 10/20/17 90.0 5.40 5.80
EXP 171020P00092500 P 10/20/17 92.5 6.60 7.10
EXP 171020P00095000 P 10/20/17 95.0 8.00 8.50
EXP 171020P00097500 P 10/20/17 97.5 9.60 10.10
EXP 171020P00100000 P 10/20/17 100.0 11.30 11.80
EXP 171020P00105000 P 10/20/17 105.0 15.10 15.80
EXP 171020P00110000 P 10/20/17 110.0 19.40 20.10
EXP 171020P00115000 P 10/20/17 115.0 24.00 25.10
EXP 171020P00120000 P 10/20/17 120.0 28.70 29.90
EXP 171020P00125000 P 10/20/17 125.0 33.60 35.70
EXP 171020P00130000 P 10/20/17 130.0 38.70 40.90
EXP 171020P00135000 P 10/20/17 135.0 43.70 46.00
EXP 171020P00140000 P 10/20/17 140.0 48.40 51.10
EXP 171020P00145000 P 10/20/17 145.0 53.60 55.90
EXP 171020P00150000 P 10/20/17 150.0 58.70 61.10
EXP 171020P00155000 P 10/20/17 155.0 63.50 65.90
EXP 171020P00160000 P 10/20/17 160.0 68.50 71.20
EXP 171117C00055000 C 11/17/17 55.0 35.50 36.80
EXP 171117C00060000 C 11/17/17 60.0 30.60 32.10
EXP 171117C00065000 C 11/17/17 65.0 26.20 27.30
EXP 171117C00070000 C 11/17/17 70.0 21.90 22.60
EXP 171117C00075000 C 11/17/17 75.0 17.10 18.40
EXP 171117C00080000 C 11/17/17 80.0 13.80 14.40
EXP 171117C00085000 C 11/17/17 85.0 10.30 10.80
EXP 171117C00087500 C 11/17/17 87.5 8.80 9.30
EXP 171117C00090000 C 11/17/17 90.0 7.40 7.90
EXP 171117C00092500 C 11/17/17 92.5 6.10 6.60
EXP 171117C00095000 C 11/17/17 95.0 5.00 5.50
EXP 171117C00097500 C 11/17/17 97.5 4.10 4.50
EXP 171117C00100000 C 11/17/17 100.0 3.30 3.70
EXP 171117C00105000 C 11/17/17 105.0 1.85 2.35
EXP 171117C00110000 C 11/17/17 110.0 1.25 1.45
EXP 171117C00115000 C 11/17/17 115.0 0.70 1.05
EXP 171117C00120000 C 11/17/17 120.0 0.25 0.55
EXP 171117C00125000 C 11/17/17 125.0 0.20 0.35
EXP 171117C00130000 C 11/17/17 130.0 0.10 0.20
EXP 171117C00135000 C 11/17/17 135.0 0.00 0.15
EXP 171117P00055000 P 11/17/17 55.0 0.15 0.35
EXP 171117P00060000 P 11/17/17 60.0 0.30 0.50
EXP 171117P00065000 P 11/17/17 65.0 0.55 1.15
EXP 171117P00070000 P 11/17/17 70.0 1.00 1.25
EXP 171117P00075000 P 11/17/17 75.0 1.65 1.90
EXP 171117P00080000 P 11/17/17 80.0 2.70 2.95
EXP 171117P00085000 P 11/17/17 85.0 4.10 4.50
EXP 171117P00087500 P 11/17/17 87.5 5.10 5.40
EXP 171117P00090000 P 11/17/17 90.0 6.20 6.50
EXP 171117P00092500 P 11/17/17 92.5 7.40 7.80
EXP 171117P00095000 P 11/17/17 95.0 8.80 9.20
EXP 171117P00097500 P 11/17/17 97.5 10.30 10.80
EXP 171117P00100000 P 11/17/17 100.0 11.90 12.40
EXP 171117P00105000 P 11/17/17 105.0 15.60 16.20
EXP 171117P00110000 P 11/17/17 110.0 19.80 20.50
EXP 171117P00115000 P 11/17/17 115.0 24.20 25.20
EXP 171117P00120000 P 11/17/17 120.0 28.70 30.00
EXP 171117P00125000 P 11/17/17 125.0 33.70 35.60
EXP 171117P00130000 P 11/17/17 130.0 38.50 40.10
EXP 171117P00135000 P 11/17/17 135.0 43.20 45.50
EXP 180119C00055000 C 01/19/18 55.0 36.10 37.00
EXP 180119C00060000 C 01/19/18 60.0 31.20 32.40
EXP 180119C00065000 C 01/19/18 65.0 26.70 28.00
EXP 180119C00070000 C 01/19/18 70.0 22.40 23.40
EXP 180119C00075000 C 01/19/18 75.0 18.40 19.20
EXP 180119C00080000 C 01/19/18 80.0 14.50 15.50
EXP 180119C00085000 C 01/19/18 85.0 11.30 12.00
EXP 180119C00090000 C 01/19/18 90.0 8.50 9.10
EXP 180119C00092500 C 01/19/18 92.5 7.30 7.80
EXP 180119C00095000 C 01/19/18 95.0 6.00 6.60
EXP 180119C00097500 C 01/19/18 97.5 5.20 5.60
EXP 180119C00100000 C 01/19/18 100.0 4.30 4.80
EXP 180119C00105000 C 01/19/18 105.0 2.90 3.40
EXP 180119C00110000 C 01/19/18 110.0 1.85 2.30
EXP 180119C00115000 C 01/19/18 115.0 1.15 1.60
EXP 180119C00120000 C 01/19/18 120.0 0.60 0.95
EXP 180119C00125000 C 01/19/18 125.0 0.40 0.75
EXP 180119C00130000 C 01/19/18 130.0 0.20 0.45
EXP 180119C00135000 C 01/19/18 135.0 0.10 0.25
EXP 180119P00055000 P 01/19/18 55.0 0.35 0.75
EXP 180119P00060000 P 01/19/18 60.0 0.55 1.00
EXP 180119P00065000 P 01/19/18 65.0 0.90 1.25
EXP 180119P00070000 P 01/19/18 70.0 1.50 1.85
EXP 180119P00075000 P 01/19/18 75.0 2.30 2.70
EXP 180119P00080000 P 01/19/18 80.0 3.50 4.00
EXP 180119P00085000 P 01/19/18 85.0 5.10 5.60
EXP 180119P00090000 P 01/19/18 90.0 7.20 7.70
EXP 180119P00092500 P 01/19/18 92.5 8.40 9.10
EXP 180119P00095000 P 01/19/18 95.0 9.70 10.40
EXP 180119P00097500 P 01/19/18 97.5 11.20 11.80
EXP 180119P00100000 P 01/19/18 100.0 12.90 13.60
EXP 180119P00105000 P 01/19/18 105.0 16.40 17.20
EXP 180119P00110000 P 01/19/18 110.0 20.30 21.00
EXP 180119P00115000 P 01/19/18 115.0 24.30 25.30
EXP 180119P00120000 P 01/19/18 120.0 28.70 30.00
EXP 180119P00125000 P 01/19/18 125.0 32.90 34.80
EXP 180119P00130000 P 01/19/18 130.0 37.30 40.10
EXP 180119P00135000 P 01/19/18 135.0 42.40 45.20

OPRA data is delayed 15 minutes.