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 Jan 18 2017 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 170120C00037500 C 01/20/17 37.5 58.20 62.70
EXP 170120C00040000 C 01/20/17 40.0 55.60 60.00
EXP 170120C00042500 C 01/20/17 42.5 53.70 57.70
EXP 170120C00045000 C 01/20/17 45.0 50.70 55.00
EXP 170120C00047500 C 01/20/17 47.5 48.70 52.70
EXP 170120C00050000 C 01/20/17 50.0 45.80 50.20
EXP 170120C00055000 C 01/20/17 55.0 40.60 45.00
EXP 170120C00060000 C 01/20/17 60.0 35.80 40.10
EXP 170120C00065000 C 01/20/17 65.0 30.70 35.00
EXP 170120C00067500 C 01/20/17 67.5 28.50 32.50
EXP 170120C00070000 C 01/20/17 70.0 25.50 29.90
EXP 170120C00072500 C 01/20/17 72.5 23.00 27.40
EXP 170120C00075000 C 01/20/17 75.0 21.60 24.20
EXP 170120C00077500 C 01/20/17 77.5 18.20 21.90
EXP 170120C00080000 C 01/20/17 80.0 16.60 19.10
EXP 170120C00082500 C 01/20/17 82.5 13.00 17.20
EXP 170120C00085000 C 01/20/17 85.0 11.70 14.30
EXP 170120C00087500 C 01/20/17 87.5 9.20 12.10
EXP 170120C00090000 C 01/20/17 90.0 7.00 9.40
EXP 170120C00092500 C 01/20/17 92.5 4.50 6.60
EXP 170120C00095000 C 01/20/17 95.0 2.45 4.30
EXP 170120C00100000 C 01/20/17 100.0 0.15 0.30
EXP 170120C00105000 C 01/20/17 105.0 0.00 0.05
EXP 170120C00110000 C 01/20/17 110.0 0.00 0.05
EXP 170120C00115000 C 01/20/17 115.0 0.00 0.05
EXP 170120P00037500 P 01/20/17 37.5 0.00 0.05
EXP 170120P00040000 P 01/20/17 40.0 0.00 0.05
EXP 170120P00042500 P 01/20/17 42.5 0.00 0.05
EXP 170120P00045000 P 01/20/17 45.0 0.00 0.05
EXP 170120P00047500 P 01/20/17 47.5 0.00 0.05
EXP 170120P00050000 P 01/20/17 50.0 0.00 0.05
EXP 170120P00055000 P 01/20/17 55.0 0.00 0.05
EXP 170120P00060000 P 01/20/17 60.0 0.00 0.05
EXP 170120P00065000 P 01/20/17 65.0 0.00 0.05
EXP 170120P00067500 P 01/20/17 67.5 0.00 0.05
EXP 170120P00070000 P 01/20/17 70.0 0.00 0.05
EXP 170120P00072500 P 01/20/17 72.5 0.00 0.05
EXP 170120P00075000 P 01/20/17 75.0 0.00 0.05
EXP 170120P00077500 P 01/20/17 77.5 0.00 0.05
EXP 170120P00080000 P 01/20/17 80.0 0.00 0.05
EXP 170120P00082500 P 01/20/17 82.5 0.00 0.05
EXP 170120P00085000 P 01/20/17 85.0 0.00 0.05
EXP 170120P00087500 P 01/20/17 87.5 0.00 0.10
EXP 170120P00090000 P 01/20/17 90.0 0.00 0.35
EXP 170120P00092500 P 01/20/17 92.5 0.00 0.45
EXP 170120P00095000 P 01/20/17 95.0 0.10 0.25
EXP 170120P00100000 P 01/20/17 100.0 2.05 2.90
EXP 170120P00105000 P 01/20/17 105.0 5.90 8.00
EXP 170120P00110000 P 01/20/17 110.0 10.10 13.20
EXP 170120P00115000 P 01/20/17 115.0 15.50 18.40
EXP 170217C00050000 C 02/17/17 50.0 45.60 50.00
EXP 170217C00055000 C 02/17/17 55.0 40.80 45.00
EXP 170217C00060000 C 02/17/17 60.0 35.60 39.70
EXP 170217C00065000 C 02/17/17 65.0 30.60 34.80
EXP 170217C00070000 C 02/17/17 70.0 25.70 29.70
EXP 170217C00075000 C 02/17/17 75.0 21.20 25.20
EXP 170217C00080000 C 02/17/17 80.0 17.10 20.00
EXP 170217C00085000 C 02/17/17 85.0 12.70 15.20
EXP 170217C00090000 C 02/17/17 90.0 8.40 9.60
EXP 170217C00092500 C 02/17/17 92.5 5.90 7.70
EXP 170217C00095000 C 02/17/17 95.0 5.30 5.80
EXP 170217C00097500 C 02/17/17 97.5 3.90 4.30
EXP 170217C00100000 C 02/17/17 100.0 2.70 3.10
EXP 170217C00105000 C 02/17/17 105.0 1.10 1.35
EXP 170217C00110000 C 02/17/17 110.0 0.30 0.65
EXP 170217C00115000 C 02/17/17 115.0 0.05 0.45
EXP 170217C00120000 C 02/17/17 120.0 0.00 0.30
EXP 170217C00125000 C 02/17/17 125.0 0.00 0.15
EXP 170217C00130000 C 02/17/17 130.0 0.00 0.10
EXP 170217C00135000 C 02/17/17 135.0 0.00 0.05
EXP 170217C00140000 C 02/17/17 140.0 0.00 0.05
EXP 170217C00145000 C 02/17/17 145.0 0.00 0.05
EXP 170217P00050000 P 02/17/17 50.0 0.00 0.05
EXP 170217P00055000 P 02/17/17 55.0 0.00 0.05
EXP 170217P00060000 P 02/17/17 60.0 0.00 0.10
EXP 170217P00065000 P 02/17/17 65.0 0.00 0.15
EXP 170217P00070000 P 02/17/17 70.0 0.00 0.40
EXP 170217P00075000 P 02/17/17 75.0 0.00 0.40
EXP 170217P00080000 P 02/17/17 80.0 0.00 0.40
EXP 170217P00085000 P 02/17/17 85.0 0.25 0.65
EXP 170217P00090000 P 02/17/17 90.0 1.10 1.35
EXP 170217P00092500 P 02/17/17 92.5 1.60 1.90
EXP 170217P00095000 P 02/17/17 95.0 2.30 2.65
EXP 170217P00097500 P 02/17/17 97.5 3.30 3.70
EXP 170217P00100000 P 02/17/17 100.0 4.50 5.00
EXP 170217P00105000 P 02/17/17 105.0 7.10 8.50
EXP 170217P00110000 P 02/17/17 110.0 11.00 13.50
EXP 170217P00115000 P 02/17/17 115.0 15.00 18.40
EXP 170217P00120000 P 02/17/17 120.0 19.80 23.80
EXP 170217P00125000 P 02/17/17 125.0 24.80 28.50
EXP 170217P00130000 P 02/17/17 130.0 29.90 33.50
EXP 170217P00135000 P 02/17/17 135.0 35.00 38.50
EXP 170217P00140000 P 02/17/17 140.0 40.00 43.60
EXP 170217P00145000 P 02/17/17 145.0 45.10 48.60
EXP 170421C00042500 C 04/21/17 42.5 53.00 57.50
EXP 170421C00045000 C 04/21/17 45.0 50.70 55.00
EXP 170421C00047500 C 04/21/17 47.5 48.00 52.40
EXP 170421C00050000 C 04/21/17 50.0 45.80 50.00
EXP 170421C00055000 C 04/21/17 55.0 40.80 45.10
EXP 170421C00060000 C 04/21/17 60.0 36.40 40.20
EXP 170421C00065000 C 04/21/17 65.0 32.00 35.00
EXP 170421C00070000 C 04/21/17 70.0 26.90 30.20
EXP 170421C00072500 C 04/21/17 72.5 24.80 27.80
EXP 170421C00075000 C 04/21/17 75.0 22.40 25.40
EXP 170421C00077500 C 04/21/17 77.5 20.10 23.00
EXP 170421C00080000 C 04/21/17 80.0 17.80 20.60
EXP 170421C00082500 C 04/21/17 82.5 16.00 18.90
EXP 170421C00085000 C 04/21/17 85.0 14.00 16.30
EXP 170421C00087500 C 04/21/17 87.5 12.00 14.10
EXP 170421C00090000 C 04/21/17 90.0 10.10 11.30
EXP 170421C00095000 C 04/21/17 95.0 7.30 8.00
EXP 170421C00100000 C 04/21/17 100.0 4.60 5.30
EXP 170421C00105000 C 04/21/17 105.0 2.70 3.20
EXP 170421C00110000 C 04/21/17 110.0 1.45 1.95
EXP 170421C00115000 C 04/21/17 115.0 0.65 1.30
EXP 170421C00120000 C 04/21/17 120.0 0.30 0.85
EXP 170421P00042500 P 04/21/17 42.5 0.00 0.05
EXP 170421P00045000 P 04/21/17 45.0 0.00 0.10
EXP 170421P00047500 P 04/21/17 47.5 0.00 0.10
EXP 170421P00050000 P 04/21/17 50.0 0.00 0.15
EXP 170421P00055000 P 04/21/17 55.0 0.00 0.30
EXP 170421P00060000 P 04/21/17 60.0 0.00 0.45
EXP 170421P00065000 P 04/21/17 65.0 0.10 0.40
EXP 170421P00070000 P 04/21/17 70.0 0.10 0.50
EXP 170421P00072500 P 04/21/17 72.5 0.30 0.65
EXP 170421P00075000 P 04/21/17 75.0 0.35 0.80
EXP 170421P00077500 P 04/21/17 77.5 0.60 1.00
EXP 170421P00080000 P 04/21/17 80.0 0.75 1.20
EXP 170421P00082500 P 04/21/17 82.5 1.10 1.55
EXP 170421P00085000 P 04/21/17 85.0 1.50 2.00
EXP 170421P00087500 P 04/21/17 87.5 2.05 2.35
EXP 170421P00090000 P 04/21/17 90.0 2.65 3.10
EXP 170421P00095000 P 04/21/17 95.0 4.20 4.80
EXP 170421P00100000 P 04/21/17 100.0 6.60 7.10
EXP 170421P00105000 P 04/21/17 105.0 9.60 10.20
EXP 170421P00110000 P 04/21/17 110.0 12.40 14.50
EXP 170421P00115000 P 04/21/17 115.0 16.50 19.20
EXP 170421P00120000 P 04/21/17 120.0 20.80 23.50
EXP 170721C00050000 C 07/21/17 50.0 46.60 49.90
EXP 170721C00055000 C 07/21/17 55.0 41.80 45.00
EXP 170721C00060000 C 07/21/17 60.0 37.00 40.40
EXP 170721C00065000 C 07/21/17 65.0 32.60 35.60
EXP 170721C00070000 C 07/21/17 70.0 27.80 31.00
EXP 170721C00075000 C 07/21/17 75.0 23.80 26.70
EXP 170721C00080000 C 07/21/17 80.0 19.30 22.40
EXP 170721C00085000 C 07/21/17 85.0 15.70 18.20
EXP 170721C00087500 C 07/21/17 87.5 13.90 16.30
EXP 170721C00090000 C 07/21/17 90.0 13.00 14.30
EXP 170721C00092500 C 07/21/17 92.5 11.40 12.00
EXP 170721C00095000 C 07/21/17 95.0 9.90 10.60
EXP 170721C00097500 C 07/21/17 97.5 8.50 9.10
EXP 170721C00100000 C 07/21/17 100.0 7.20 7.90
EXP 170721C00105000 C 07/21/17 105.0 5.10 6.00
EXP 170721C00110000 C 07/21/17 110.0 3.50 4.30
EXP 170721C00115000 C 07/21/17 115.0 2.35 3.10
EXP 170721C00120000 C 07/21/17 120.0 1.45 2.00
EXP 170721C00125000 C 07/21/17 125.0 0.75 1.40
EXP 170721C00130000 C 07/21/17 130.0 0.45 0.95
EXP 170721C00135000 C 07/21/17 135.0 0.20 0.65
EXP 170721C00140000 C 07/21/17 140.0 0.00 0.95
EXP 170721P00050000 P 07/21/17 50.0 0.00 0.45
EXP 170721P00055000 P 07/21/17 55.0 0.10 0.45
EXP 170721P00060000 P 07/21/17 60.0 0.25 0.60
EXP 170721P00065000 P 07/21/17 65.0 0.50 0.90
EXP 170721P00070000 P 07/21/17 70.0 0.85 1.35
EXP 170721P00075000 P 07/21/17 75.0 1.35 1.90
EXP 170721P00080000 P 07/21/17 80.0 2.20 2.60
EXP 170721P00085000 P 07/21/17 85.0 3.30 3.80
EXP 170721P00087500 P 07/21/17 87.5 3.90 4.50
EXP 170721P00090000 P 07/21/17 90.0 4.70 5.20
EXP 170721P00092500 P 07/21/17 92.5 5.60 6.10
EXP 170721P00095000 P 07/21/17 95.0 6.60 7.40
EXP 170721P00097500 P 07/21/17 97.5 7.70 8.30
EXP 170721P00100000 P 07/21/17 100.0 8.80 9.60
EXP 170721P00105000 P 07/21/17 105.0 11.70 12.60
EXP 170721P00110000 P 07/21/17 110.0 15.00 16.30
EXP 170721P00115000 P 07/21/17 115.0 18.00 20.20
EXP 170721P00120000 P 07/21/17 120.0 21.40 24.50
EXP 170721P00125000 P 07/21/17 125.0 26.20 28.80
EXP 170721P00130000 P 07/21/17 130.0 30.40 33.80
EXP 170721P00135000 P 07/21/17 135.0 35.20 38.50
EXP 170721P00140000 P 07/21/17 140.0 39.90 43.30

OPRA data is delayed 15 minutes.