$100.97 -1.37 (-1.34%) Eagle Materials Inc - NYSE

Sep. 30, 2014 | 01:54 PM
Last Trade: 100.97
Trade Time: Sep 30 01:54 PM Eastern Daylight Time
Change: -1.37 (-1.34%)
Prev Close: 102.34
Open: 102.67
Bid: 100.96
Ask: 101.00
Options:

Call Options: EXP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 EXP1418J45 56.00 0.00 55.00 20.0 57.30 10.0 0.0 0
50.00 EXP1418J50 51.00 0.00 50.40 4.0 52.30 20.0 0.0 0
55.00 EXP1418J55 46.00 0.00 45.00 20.0 47.30 10.0 0.0 0
60.00 EXP1418J60 31.40 -9.60 40.40 4.0 42.30 20.0 10.0 20
65.00 EXP1418J65 35.60 0.00 35.00 20.0 37.30 10.0 0.0 0
70.00 EXP1418J70 20.20 -10.90 30.40 57.0 32.20 119.0 2.0 5
72.50 EXP1418J72.5 19.45 -9.05 27.80 106.0 29.80 114.0 2.0 2
75.00 EXP1418J75 15.44 -10.46 25.30 106.0 27.30 114.0 25.0 25
77.50 EXP1418J77.5 12.00 -11.50 22.90 50.0 24.70 104.0 1.0 11
80.00 EXP1418J80 22.10 1.10 20.40 63.0 22.30 124.0 10.0 8
82.50 EXP1418J82.5 18.10 -0.30 17.80 145.0 19.70 203.0 1.0 7
85.00 EXP1418J85 16.95 1.05 15.40 74.0 17.20 227.0 3.0 15
87.50 EXP1418J87.5 14.01 0.71 13.00 123.0 15.00 278.0 5.0 37
90.00 EXP1418J90 11.57 1.07 10.60 102.0 13.10 329.0 3.0 233
92.50 EXP1418J92.5 9.24 1.14 8.20 264.0 10.80 442.0 21.0 228
95.00 EXP1418J95 7.80 1.90 6.00 252.0 8.30 471.0 20.0 47
97.50 EXP1418J97.5 7.20 2.40 4.20 200.0 6.20 517.0 2.0 140
100.00 EXP1418J100 2.80 -0.70 2.60 42.0 2.85 142.0 6.0 112
105.00 EXP1418J105 1.05 0.00 0.65 190.0 1.05 554.0 11.0 2,359
110.00 EXP1418J110 0.18 0.00 0.10 29.0 0.20 179.0 4.0 222
115.00 EXP1418J115 1.20 1.05 0.05 243.0 0.15 282.0 10.0 20
120.00 EXP1418J120 0.50 0.45 0.05 32.0 0.05 31.0 11.0 92
125.00 EXP1418J125 0.55 0.50 0.05 10.0 0.05 36.0 10.0 29
130.00 EXP1418J130 0.55 0.50 0.05 10.0 0.05 36.0 7.0 7

Put Options: EXP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 EXP1418V45 0.05 0.00 0.05 10.0 0.05 36.0 0.0 0
50.00 EXP1418V50 0.45 0.40 0.05 10.0 0.05 36.0 10.0 10
55.00 EXP1418V55 0.05 0.00 0.05 4.0 0.05 36.0 7.0 19
60.00 EXP1418V60 0.05 0.00 0.05 3.0 0.05 36.0 3.0 20
65.00 EXP1418V65 2.30 2.25 0.05 32.0 0.05 47.0 11.0 14
70.00 EXP1418V70 0.50 0.45 0.05 10.0 0.05 31.0 5.0 38
72.50 EXP1418V72.5 0.05 0.00 0.05 10.0 0.05 31.0 0.0 0
75.00 EXP1418V75 0.09 0.04 0.05 2.0 0.05 31.0 2.0 24
77.50 EXP1418V77.5 0.35 0.25 0.05 11.0 0.05 21.0 1.0 58
80.00 EXP1418V80 1.28 1.18 0.05 11.0 0.10 226.0 2.0 100
82.50 EXP1418V82.5 0.11 -0.04 0.05 76.0 0.10 288.0 8.0 36
85.00 EXP1418V85 0.07 -0.18 0.05 523.0 0.20 376.0 1.0 408
87.50 EXP1418V87.5 2.15 1.90 0.05 502.0 0.25 419.0 12.0 246
90.00 EXP1418V90 0.16 0.11 0.05 456.0 0.25 215.0 1.0 113
92.50 EXP1418V92.5 0.23 0.03 0.05 2038.0 0.35 181.0 6.0 76
95.00 EXP1418V95 0.40 -0.05 0.40 286.0 0.60 363.0 1.0 62
97.50 EXP1418V97.5 0.80 0.05 0.85 269.0 1.10 137.0 11.0 81
100.00 EXP1418V100 1.90 0.55 1.70 181.0 1.95 321.0 1.0 808
105.00 EXP1418V105 4.70 1.00 4.10 552.0 5.20 337.0 5.0 34
110.00 EXP1418V110 5.40 -2.40 7.40 489.0 9.70 203.0 1.0 1
115.00 EXP1418V115 12.60 0.00 12.80 91.0 14.60 66.0 0.0 0
120.00 EXP1418V120 17.50 0.00 17.90 13.0 19.70 34.0 0.0 0
125.00 EXP1418V125 41.10 18.80 22.90 10.0 24.80 20.0 1.0 1
130.00 EXP1418V130 27.40 0.00 27.90 131.0 29.60 53.0 0.0 0