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 (2017-09-22)Premium Content

Eagle Materials Inc (EXP)
As of Oct 18 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 171020C00055000 C 10/20/17 55.0 51.60 56.20
EXP 171020C00060000 C 10/20/17 60.0 46.70 51.30
EXP 171020C00065000 C 10/20/17 65.0 41.70 46.30
EXP 171020C00070000 C 10/20/17 70.0 37.80 39.40
EXP 171020C00075000 C 10/20/17 75.0 31.60 34.30
EXP 171020C00080000 C 10/20/17 80.0 28.60 29.00
EXP 171020C00082500 C 10/20/17 82.5 25.20 26.70
EXP 171020C00085000 C 10/20/17 85.0 23.60 24.00
EXP 171020C00087500 C 10/20/17 87.5 21.10 22.50
EXP 171020C00090000 C 10/20/17 90.0 18.60 19.00
EXP 171020C00092500 C 10/20/17 92.5 16.10 16.60
EXP 171020C00095000 C 10/20/17 95.0 13.60 14.00
EXP 171020C00097500 C 10/20/17 97.5 11.10 11.50
EXP 171020C00100000 C 10/20/17 100.0 8.60 9.00
EXP 171020C00105000 C 10/20/17 105.0 3.70 4.00
EXP 171020C00110000 C 10/20/17 110.0 0.20 0.35
EXP 171020C00115000 C 10/20/17 115.0 0.00 0.05
EXP 171020C00120000 C 10/20/17 120.0 0.00 0.05
EXP 171020C00125000 C 10/20/17 125.0 0.00 0.05
EXP 171020C00130000 C 10/20/17 130.0 0.00 0.05
EXP 171020C00135000 C 10/20/17 135.0 0.00 0.05
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 0.00 0.05
EXP 171020P00060000 P 10/20/17 60.0 0.00 0.05
EXP 171020P00065000 P 10/20/17 65.0 0.00 0.05
EXP 171020P00070000 P 10/20/17 70.0 0.00 0.05
EXP 171020P00075000 P 10/20/17 75.0 0.00 0.05
EXP 171020P00080000 P 10/20/17 80.0 0.00 0.05
EXP 171020P00082500 P 10/20/17 82.5 0.00 0.05
EXP 171020P00085000 P 10/20/17 85.0 0.00 0.05
EXP 171020P00087500 P 10/20/17 87.5 0.00 0.05
EXP 171020P00090000 P 10/20/17 90.0 0.00 0.05
EXP 171020P00092500 P 10/20/17 92.5 0.00 0.05
EXP 171020P00095000 P 10/20/17 95.0 0.00 0.05
EXP 171020P00097500 P 10/20/17 97.5 0.00 0.05
EXP 171020P00100000 P 10/20/17 100.0 0.00 0.10
EXP 171020P00105000 P 10/20/17 105.0 0.00 0.60
EXP 171020P00110000 P 10/20/17 110.0 1.35 1.65
EXP 171020P00115000 P 10/20/17 115.0 6.10 6.40
EXP 171020P00120000 P 10/20/17 120.0 10.80 11.60
EXP 171020P00125000 P 10/20/17 125.0 15.90 16.50
EXP 171020P00130000 P 10/20/17 130.0 20.80 21.70
EXP 171020P00135000 P 10/20/17 135.0 25.80 27.00
EXP 171020P00140000 P 10/20/17 140.0 30.00 31.60
EXP 171020P00145000 P 10/20/17 145.0 35.10 36.60
EXP 171020P00150000 P 10/20/17 150.0 39.30 43.30
EXP 171020P00155000 P 10/20/17 155.0 43.80 48.50
EXP 171020P00160000 P 10/20/17 160.0 49.00 53.50
EXP 171117C00055000 C 11/17/17 55.0 53.60 55.20
EXP 171117C00060000 C 11/17/17 60.0 48.60 50.10
EXP 171117C00065000 C 11/17/17 65.0 43.60 45.50
EXP 171117C00070000 C 11/17/17 70.0 38.60 39.60
EXP 171117C00075000 C 11/17/17 75.0 33.70 34.50
EXP 171117C00080000 C 11/17/17 80.0 28.70 29.20
EXP 171117C00082500 C 11/17/17 82.5 26.20 26.80
EXP 171117C00085000 C 11/17/17 85.0 23.80 24.20
EXP 171117C00087500 C 11/17/17 87.5 21.30 22.30
EXP 171117C00090000 C 11/17/17 90.0 18.90 19.30
EXP 171117C00092500 C 11/17/17 92.5 16.40 16.90
EXP 171117C00095000 C 11/17/17 95.0 14.10 14.90
EXP 171117C00097500 C 11/17/17 97.5 11.90 12.20
EXP 171117C00100000 C 11/17/17 100.0 9.70 10.10
EXP 171117C00105000 C 11/17/17 105.0 5.90 6.30
EXP 171117C00110000 C 11/17/17 110.0 3.00 3.40
EXP 171117C00115000 C 11/17/17 115.0 1.30 1.55
EXP 171117C00120000 C 11/17/17 120.0 0.40 0.75
EXP 171117C00125000 C 11/17/17 125.0 0.10 0.45
EXP 171117C00130000 C 11/17/17 130.0 0.00 0.15
EXP 171117C00135000 C 11/17/17 135.0 0.00 0.10
EXP 171117C00140000 C 11/17/17 140.0 0.00 0.05
EXP 171117C00145000 C 11/17/17 145.0 0.00 0.05
EXP 171117P00055000 P 11/17/17 55.0 0.00 0.05
EXP 171117P00060000 P 11/17/17 60.0 0.00 0.05
EXP 171117P00065000 P 11/17/17 65.0 0.00 0.05
EXP 171117P00070000 P 11/17/17 70.0 0.00 0.05
EXP 171117P00075000 P 11/17/17 75.0 0.00 0.05
EXP 171117P00080000 P 11/17/17 80.0 0.00 0.10
EXP 171117P00082500 P 11/17/17 82.5 0.00 0.15
EXP 171117P00085000 P 11/17/17 85.0 0.05 0.15
EXP 171117P00087500 P 11/17/17 87.5 0.10 0.20
EXP 171117P00090000 P 11/17/17 90.0 0.15 0.35
EXP 171117P00092500 P 11/17/17 92.5 0.25 0.40
EXP 171117P00095000 P 11/17/17 95.0 0.35 0.55
EXP 171117P00097500 P 11/17/17 97.5 0.50 0.80
EXP 171117P00100000 P 11/17/17 100.0 0.90 1.10
EXP 171117P00105000 P 11/17/17 105.0 2.00 2.35
EXP 171117P00110000 P 11/17/17 110.0 4.10 4.50
EXP 171117P00115000 P 11/17/17 115.0 7.20 7.70
EXP 171117P00120000 P 11/17/17 120.0 11.40 11.80
EXP 171117P00125000 P 11/17/17 125.0 16.10 16.50
EXP 171117P00130000 P 11/17/17 130.0 21.00 21.70
EXP 171117P00135000 P 11/17/17 135.0 25.60 26.80
EXP 171117P00140000 P 11/17/17 140.0 31.00 31.50
EXP 171117P00145000 P 11/17/17 145.0 36.00 36.50
EXP 180119C00055000 C 01/19/18 55.0 53.70 54.20
EXP 180119C00060000 C 01/19/18 60.0 48.70 49.20
EXP 180119C00065000 C 01/19/18 65.0 43.70 44.20
EXP 180119C00070000 C 01/19/18 70.0 38.80 39.20
EXP 180119C00075000 C 01/19/18 75.0 33.90 34.40
EXP 180119C00080000 C 01/19/18 80.0 29.00 29.50
EXP 180119C00082500 C 01/19/18 82.5 26.50 27.10
EXP 180119C00085000 C 01/19/18 85.0 24.30 25.10
EXP 180119C00087500 C 01/19/18 87.5 21.90 22.40
EXP 180119C00090000 C 01/19/18 90.0 19.70 20.10
EXP 180119C00092500 C 01/19/18 92.5 17.50 17.90
EXP 180119C00095000 C 01/19/18 95.0 15.40 15.70
EXP 180119C00097500 C 01/19/18 97.5 13.40 13.70
EXP 180119C00100000 C 01/19/18 100.0 11.50 11.80
EXP 180119C00105000 C 01/19/18 105.0 8.10 8.40
EXP 180119C00110000 C 01/19/18 110.0 5.30 5.60
EXP 180119C00115000 C 01/19/18 115.0 3.20 3.50
EXP 180119C00120000 C 01/19/18 120.0 1.80 1.95
EXP 180119C00125000 C 01/19/18 125.0 0.90 1.05
EXP 180119C00130000 C 01/19/18 130.0 0.40 0.60
EXP 180119C00135000 C 01/19/18 135.0 0.20 0.35
EXP 180119P00055000 P 01/19/18 55.0 0.00 0.05
EXP 180119P00060000 P 01/19/18 60.0 0.00 0.05
EXP 180119P00065000 P 01/19/18 65.0 0.05 0.10
EXP 180119P00070000 P 01/19/18 70.0 0.05 0.15
EXP 180119P00075000 P 01/19/18 75.0 0.10 0.25
EXP 180119P00080000 P 01/19/18 80.0 0.20 0.35
EXP 180119P00082500 P 01/19/18 82.5 0.30 0.45
EXP 180119P00085000 P 01/19/18 85.0 0.45 0.55
EXP 180119P00087500 P 01/19/18 87.5 0.60 0.75
EXP 180119P00090000 P 01/19/18 90.0 0.80 0.95
EXP 180119P00092500 P 01/19/18 92.5 1.10 1.25
EXP 180119P00095000 P 01/19/18 95.0 1.45 1.60
EXP 180119P00097500 P 01/19/18 97.5 1.90 2.05
EXP 180119P00100000 P 01/19/18 100.0 2.45 2.60
EXP 180119P00105000 P 01/19/18 105.0 4.10 4.20
EXP 180119P00110000 P 01/19/18 110.0 6.30 6.50
EXP 180119P00115000 P 01/19/18 115.0 9.10 9.40
EXP 180119P00120000 P 01/19/18 120.0 12.70 13.00
EXP 180119P00125000 P 01/19/18 125.0 16.70 17.10
EXP 180119P00130000 P 01/19/18 130.0 21.30 21.70
EXP 180119P00135000 P 01/19/18 135.0 26.10 26.50
EXP 180420C00055000 C 04/20/18 55.0 51.80 56.50
EXP 180420C00060000 C 04/20/18 60.0 47.00 51.60
EXP 180420C00065000 C 04/20/18 65.0 42.10 46.80
EXP 180420C00070000 C 04/20/18 70.0 38.00 41.30
EXP 180420C00075000 C 04/20/18 75.0 33.30 36.70
EXP 180420C00080000 C 04/20/18 80.0 30.00 32.00
EXP 180420C00082500 C 04/20/18 82.5 27.50 30.10
EXP 180420C00085000 C 04/20/18 85.0 25.60 26.10
EXP 180420C00087500 C 04/20/18 87.5 23.50 23.90
EXP 180420C00090000 C 04/20/18 90.0 21.40 22.20
EXP 180420C00092500 C 04/20/18 92.5 17.90 19.90
EXP 180420C00095000 C 04/20/18 95.0 17.50 18.00
EXP 180420C00097500 C 04/20/18 97.5 15.70 16.40
EXP 180420C00100000 C 04/20/18 100.0 14.00 14.40
EXP 180420C00105000 C 04/20/18 105.0 10.90 11.30
EXP 180420C00110000 C 04/20/18 110.0 8.20 8.60
EXP 180420C00115000 C 04/20/18 115.0 6.00 6.50
EXP 180420C00120000 C 04/20/18 120.0 4.20 4.60
EXP 180420C00125000 C 04/20/18 125.0 2.90 3.20
EXP 180420C00130000 C 04/20/18 130.0 1.90 2.40
EXP 180420C00135000 C 04/20/18 135.0 1.10 1.45
EXP 180420P00055000 P 04/20/18 55.0 0.00 0.20
EXP 180420P00060000 P 04/20/18 60.0 0.00 0.35
EXP 180420P00065000 P 04/20/18 65.0 0.20 0.35
EXP 180420P00070000 P 04/20/18 70.0 0.35 0.50
EXP 180420P00075000 P 04/20/18 75.0 0.60 0.75
EXP 180420P00080000 P 04/20/18 80.0 0.90 1.15
EXP 180420P00082500 P 04/20/18 82.5 1.15 1.40
EXP 180420P00085000 P 04/20/18 85.0 1.40 1.80
EXP 180420P00087500 P 04/20/18 87.5 1.75 2.05
EXP 180420P00090000 P 04/20/18 90.0 2.15 2.45
EXP 180420P00092500 P 04/20/18 92.5 2.65 2.95
EXP 180420P00095000 P 04/20/18 95.0 3.20 3.70
EXP 180420P00097500 P 04/20/18 97.5 3.90 4.20
EXP 180420P00100000 P 04/20/18 100.0 4.60 5.00
EXP 180420P00105000 P 04/20/18 105.0 6.40 6.80
EXP 180420P00110000 P 04/20/18 110.0 8.80 9.20
EXP 180420P00115000 P 04/20/18 115.0 11.50 11.90
EXP 180420P00120000 P 04/20/18 120.0 14.70 15.30
EXP 180420P00125000 P 04/20/18 125.0 18.30 18.80
EXP 180420P00130000 P 04/20/18 130.0 22.40 22.90
EXP 180420P00135000 P 04/20/18 135.0 26.70 27.20

OPRA data is delayed 15 minutes.