$89.95 -1.95 (-2.12%) Eagle Materials Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 89.95
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -1.95 (-2.12%)
Prev Close: 91.90
Open: 92.03
Bid: 85.04
Ask: 94.65
Options:

Call Options: EXP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 EXP1420L65 26.10 0.00 24.60 18.0 26.60 104.0 0.0 0
70.00 EXP1420L70 21.20 0.00 19.60 34.0 22.30 29.0 0.0 0
75.00 EXP1420L75 16.20 0.00 14.60 42.0 17.30 43.0 0.0 0
77.50 EXP1420L77.5 13.80 0.00 12.00 49.0 14.90 43.0 0.0 0
80.00 EXP1420L80 7.90 -3.40 9.10 31.0 12.50 65.0 4.0 4
82.50 EXP1420L82.5 5.89 -3.11 7.60 41.0 9.60 95.0 12.0 20
85.00 EXP1420L85 7.20 0.40 5.60 156.0 7.10 149.0 1.0 35
87.50 EXP1420L87.5 2.95 -2.35 3.80 122.0 5.10 232.0 1.0 1,227
90.00 EXP1420L90 4.50 0.00 2.35 312.0 2.70 68.0 2.0 503
92.50 EXP1420L92.5 2.50 0.00 1.30 225.0 1.55 67.0 1.0 45
95.00 EXP1420L95 1.15 -0.43 0.65 229.0 1.15 175.0 12.0 678
97.50 EXP1420L97.5 0.40 -0.60 0.25 325.0 0.60 83.0 10.0 277
100.00 EXP1420L100 0.80 0.55 0.10 154.0 0.40 159.0 103.0 197
105.00 EXP1420L105 1.05 0.70 0.05 10.0 0.25 75.0 10.0 10
110.00 EXP1420L110 0.40 0.25 0.05 115.0 0.05 23.0 10.0 10
115.00 EXP1420L115 0.05 0.00 0.05 126.0 0.05 31.0 0.0 0
120.00 EXP1420L120 0.05 0.00 0.05 5.0 0.05 28.0 0.0 0
125.00 EXP1420L125 0.25 0.20 0.05 1.0 0.05 28.0 10.0 10
130.00 EXP1420L130 0.05 0.00 0.20 10.0 0.05 28.0 0.0 0
135.00 EXP1420L135 0.05 0.00 0.20 10.0 0.05 31.0 0.0 0

Put Options: EXP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 EXP1420X65 0.10 0.00 0.05 10.0 0.10 51.0 0.0 0
70.00 EXP1420X70 0.35 0.00 0.05 95.0 0.25 62.0 0.0 0
75.00 EXP1420X75 0.60 0.10 0.15 124.0 0.25 69.0 18.0 1,047
77.50 EXP1420X77.5 1.01 0.96 0.05 213.0 0.30 168.0 4.0 4
80.00 EXP1420X80 0.50 0.40 0.20 228.0 0.45 147.0 50.0 108
82.50 EXP1420X82.5 0.65 0.40 0.35 249.0 0.65 44.0 500.0 1,008
85.00 EXP1420X85 0.95 0.32 0.75 216.0 1.10 52.0 15.0 150
87.50 EXP1420X87.5 1.03 0.00 1.35 349.0 1.75 77.0 13.0 184
90.00 EXP1420X90 1.60 0.00 2.40 359.0 2.80 67.0 5.0 228
92.50 EXP1420X92.5 2.55 0.00 3.60 406.0 4.30 74.0 8.0 27
95.00 EXP1420X95 3.90 0.00 4.80 325.0 6.10 13.0 4.0 15
97.50 EXP1420X97.5 5.20 0.00 6.70 288.0 8.90 86.0 0.0 0
100.00 EXP1420X100 6.30 0.00 8.50 147.0 10.70 39.0 0.0 0
105.00 EXP1420X105 11.00 0.00 13.10 134.0 16.20 43.0 0.0 0
110.00 EXP1420X110 15.90 0.00 18.00 135.0 20.70 39.0 0.0 0
115.00 EXP1420X115 21.10 0.00 23.00 65.0 25.80 33.0 0.0 0
120.00 EXP1420X120 26.20 0.00 28.00 65.0 31.00 10.0 0.0 0
125.00 EXP1420X125 31.20 0.00 33.20 20.0 36.00 10.0 0.0 0
130.00 EXP1420X130 36.30 0.00 38.20 20.0 41.00 10.0 0.0 0
135.00 EXP1420X135 41.20 0.00 43.20 20.0 46.00 10.0 0.0 0