Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Eagle Materials Inc (EXP)
As of Dec 15 2017 12:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 180119C00055000 C Jan 19, 2018 55.0 53.00 57.00
EXP 180119C00060000 C Jan 19, 2018 60.0 48.00 52.10
EXP 180119C00065000 C Jan 19, 2018 65.0 43.00 47.10
EXP 180119C00070000 C Jan 19, 2018 70.0 38.20 42.10
EXP 180119C00075000 C Jan 19, 2018 75.0 33.10 37.10
EXP 180119C00080000 C Jan 19, 2018 80.0 28.00 32.20
EXP 180119C00082500 C Jan 19, 2018 82.5 26.20 29.70
EXP 180119C00085000 C Jan 19, 2018 85.0 23.70 26.80
EXP 180119C00087500 C Jan 19, 2018 87.5 20.80 24.30
EXP 180119C00090000 C Jan 19, 2018 90.0 19.00 22.00
EXP 180119C00092500 C Jan 19, 2018 92.5 16.30 19.60
EXP 180119C00095000 C Jan 19, 2018 95.0 14.20 16.30
EXP 180119C00097500 C Jan 19, 2018 97.5 12.10 14.20
EXP 180119C00100000 C Jan 19, 2018 100.0 10.20 11.50
EXP 180119C00105000 C Jan 19, 2018 105.0 6.00 7.00
EXP 180119C00110000 C Jan 19, 2018 110.0 3.00 3.50
EXP 180119C00115000 C Jan 19, 2018 115.0 1.10 1.45
EXP 180119C00120000 C Jan 19, 2018 120.0 0.30 0.45
EXP 180119C00125000 C Jan 19, 2018 125.0 0.00 0.15
EXP 180119C00130000 C Jan 19, 2018 130.0 0.00 0.10
EXP 180119C00135000 C Jan 19, 2018 135.0 0.00 0.05
EXP 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
EXP 180119P00060000 P Jan 19, 2018 60.0 0.00 0.05
EXP 180119P00065000 P Jan 19, 2018 65.0 0.00 0.05
EXP 180119P00070000 P Jan 19, 2018 70.0 0.00 0.05
EXP 180119P00075000 P Jan 19, 2018 75.0 0.00 0.05
EXP 180119P00080000 P Jan 19, 2018 80.0 0.00 0.05
EXP 180119P00082500 P Jan 19, 2018 82.5 0.00 0.10
EXP 180119P00085000 P Jan 19, 2018 85.0 0.00 0.10
EXP 180119P00087500 P Jan 19, 2018 87.5 0.00 0.15
EXP 180119P00090000 P Jan 19, 2018 90.0 0.00 0.15
EXP 180119P00092500 P Jan 19, 2018 92.5 0.10 0.25
EXP 180119P00095000 P Jan 19, 2018 95.0 0.20 0.35
EXP 180119P00097500 P Jan 19, 2018 97.5 0.35 0.45
EXP 180119P00100000 P Jan 19, 2018 100.0 0.55 0.75
EXP 180119P00105000 P Jan 19, 2018 105.0 1.35 1.65
EXP 180119P00110000 P Jan 19, 2018 110.0 3.00 3.60
EXP 180119P00115000 P Jan 19, 2018 115.0 5.60 6.90
EXP 180119P00120000 P Jan 19, 2018 120.0 10.10 11.30
EXP 180119P00125000 P Jan 19, 2018 125.0 13.40 16.60
EXP 180119P00130000 P Jan 19, 2018 130.0 18.30 22.20
EXP 180119P00135000 P Jan 19, 2018 135.0 23.20 26.60
EXP 180420C00055000 C Apr 20, 2018 55.0 53.30 57.00
EXP 180420C00060000 C Apr 20, 2018 60.0 48.60 51.90
EXP 180420C00065000 C Apr 20, 2018 65.0 43.60 47.40
EXP 180420C00070000 C Apr 20, 2018 70.0 38.60 42.30
EXP 180420C00075000 C Apr 20, 2018 75.0 34.00 37.70
EXP 180420C00080000 C Apr 20, 2018 80.0 29.10 32.40
EXP 180420C00082500 C Apr 20, 2018 82.5 27.30 30.00
EXP 180420C00085000 C Apr 20, 2018 85.0 25.20 27.80
EXP 180420C00087500 C Apr 20, 2018 87.5 23.20 25.50
EXP 180420C00090000 C Apr 20, 2018 90.0 21.10 22.20
EXP 180420C00092500 C Apr 20, 2018 92.5 18.80 19.90
EXP 180420C00095000 C Apr 20, 2018 95.0 16.70 17.80
EXP 180420C00097500 C Apr 20, 2018 97.5 14.60 15.80
EXP 180420C00100000 C Apr 20, 2018 100.0 13.00 13.80
EXP 180420C00105000 C Apr 20, 2018 105.0 9.70 10.70
EXP 180420C00110000 C Apr 20, 2018 110.0 6.80 7.40
EXP 180420C00115000 C Apr 20, 2018 115.0 4.60 5.00
EXP 180420C00120000 C Apr 20, 2018 120.0 2.90 3.20
EXP 180420C00125000 C Apr 20, 2018 125.0 1.70 2.00
EXP 180420C00130000 C Apr 20, 2018 130.0 1.00 1.20
EXP 180420C00135000 C Apr 20, 2018 135.0 0.50 0.70
EXP 180420P00055000 P Apr 20, 2018 55.0 0.00 0.05
EXP 180420P00060000 P Apr 20, 2018 60.0 0.00 0.10
EXP 180420P00065000 P Apr 20, 2018 65.0 0.05 0.15
EXP 180420P00070000 P Apr 20, 2018 70.0 0.00 0.25
EXP 180420P00075000 P Apr 20, 2018 75.0 0.20 0.35
EXP 180420P00080000 P Apr 20, 2018 80.0 0.35 0.50
EXP 180420P00082500 P Apr 20, 2018 82.5 0.50 0.65
EXP 180420P00085000 P Apr 20, 2018 85.0 0.65 0.85
EXP 180420P00087500 P Apr 20, 2018 87.5 0.90 1.05
EXP 180420P00090000 P Apr 20, 2018 90.0 1.15 1.35
EXP 180420P00092500 P Apr 20, 2018 92.5 1.45 1.65
EXP 180420P00095000 P Apr 20, 2018 95.0 1.80 2.10
EXP 180420P00097500 P Apr 20, 2018 97.5 2.35 2.65
EXP 180420P00100000 P Apr 20, 2018 100.0 2.95 3.30
EXP 180420P00105000 P Apr 20, 2018 105.0 4.40 4.90
EXP 180420P00110000 P Apr 20, 2018 110.0 6.40 7.00
EXP 180420P00115000 P Apr 20, 2018 115.0 9.20 9.80
EXP 180420P00120000 P Apr 20, 2018 120.0 11.90 13.10
EXP 180420P00125000 P Apr 20, 2018 125.0 15.60 17.30
EXP 180420P00130000 P Apr 20, 2018 130.0 20.10 21.20
EXP 180420P00135000 P Apr 20, 2018 135.0 24.60 26.00
EXP 180720C00070000 C Jul 20, 2018 70.0 38.90 43.00
EXP 180720C00075000 C Jul 20, 2018 75.0 34.80 38.30
EXP 180720C00080000 C Jul 20, 2018 80.0 30.30 33.80
EXP 180720C00085000 C Jul 20, 2018 85.0 26.80 28.20
EXP 180720C00090000 C Jul 20, 2018 90.0 22.50 24.20
EXP 180720C00095000 C Jul 20, 2018 95.0 17.90 21.10
EXP 180720C00097500 C Jul 20, 2018 97.5 16.00 17.80
EXP 180720C00100000 C Jul 20, 2018 100.0 14.70 17.40
EXP 180720C00105000 C Jul 20, 2018 105.0 11.80 12.90
EXP 180720C00110000 C Jul 20, 2018 110.0 9.40 10.10
EXP 180720C00115000 C Jul 20, 2018 115.0 7.20 8.00
EXP 180720C00120000 C Jul 20, 2018 120.0 5.30 5.70
EXP 180720C00125000 C Jul 20, 2018 125.0 3.70 4.20
EXP 180720C00130000 C Jul 20, 2018 130.0 2.60 2.95
EXP 180720C00135000 C Jul 20, 2018 135.0 1.60 2.10
EXP 180720C00140000 C Jul 20, 2018 140.0 0.90 1.35
EXP 180720C00145000 C Jul 20, 2018 145.0 0.60 0.90
EXP 180720C00150000 C Jul 20, 2018 150.0 0.40 0.60
EXP 180720P00070000 P Jul 20, 2018 70.0 0.45 0.60
EXP 180720P00075000 P Jul 20, 2018 75.0 0.70 0.90
EXP 180720P00080000 P Jul 20, 2018 80.0 1.05 1.30
EXP 180720P00085000 P Jul 20, 2018 85.0 1.60 1.85
EXP 180720P00090000 P Jul 20, 2018 90.0 2.35 2.65
EXP 180720P00095000 P Jul 20, 2018 95.0 3.40 3.80
EXP 180720P00097500 P Jul 20, 2018 97.5 4.00 4.40
EXP 180720P00100000 P Jul 20, 2018 100.0 4.70 5.20
EXP 180720P00105000 P Jul 20, 2018 105.0 6.60 7.00
EXP 180720P00110000 P Jul 20, 2018 110.0 8.70 9.40
EXP 180720P00115000 P Jul 20, 2018 115.0 11.20 12.20
EXP 180720P00120000 P Jul 20, 2018 120.0 14.20 15.30
EXP 180720P00125000 P Jul 20, 2018 125.0 17.50 19.80
EXP 180720P00130000 P Jul 20, 2018 130.0 21.30 22.40
EXP 180720P00135000 P Jul 20, 2018 135.0 25.40 27.90
EXP 180720P00140000 P Jul 20, 2018 140.0 29.10 32.00
EXP 180720P00145000 P Jul 20, 2018 145.0 34.20 36.50
EXP 180720P00150000 P Jul 20, 2018 150.0 38.20 42.30
OPRA data is delayed 15 minutes.