Eagle Materials Inc $86.76

down -0.32


17/4/2014 06:40 PM  |  NYSE : EXP  
Industries : Materials & Construction / Cement
Last Trade: 86.76
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.32 (-0.37 %)
Prev Close: 87.08
Open: 87.12
Bid: 81.98
Ask: 86.77
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get EXP Trend Analysis - it has outperformed the S&P 500 by 15%
Options:

Call Options: EXP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 EXP1419D35 30.30 -19.80 51.10 44.0 52.80 40.0 10.0 10
40.00 EXP1419D40 25.30 -19.80 45.00 38.0 47.90 32.0 5.0 4
45.00 EXP1419D45 19.00 -21.10 41.10 44.0 42.80 40.0 10.0 10
50.00 EXP1419D50 41.00 5.00 36.30 100.0 37.80 184.0 10.0 20
55.00 EXP1419D55 33.00 2.00 31.50 32.0 32.80 114.0 5.0 5
57.50 EXP1419D57.5 28.60 0.00 29.00 43.0 30.20 100.0 0.0 0
60.00 EXP1419D60 27.50 1.40 26.50 123.0 27.70 218.0 5.0 10
62.50 EXP1419D62.5 23.60 0.00 24.00 120.0 25.20 188.0 0.0 0
65.00 EXP1419D65 26.00 5.00 21.50 78.0 22.90 118.0 6.0 12
67.50 EXP1419D67.5 23.50 5.00 18.70 132.0 20.40 178.0 6.0 31
70.00 EXP1419D70 20.60 4.60 16.20 90.0 17.70 108.0 1.0 19
72.50 EXP1419D72.5 16.00 2.50 14.00 67.0 15.20 188.0 1.0 146
75.00 EXP1419D75 13.59 2.59 11.70 47.0 12.70 268.0 10.0 2,507
77.50 EXP1419D77.5 8.00 -0.50 9.00 170.0 10.20 208.0 1.0 42
80.00 EXP1419D80 4.62 -1.18 6.50 133.0 7.70 366.0 14.0 245
82.50 EXP1419D82.5 4.75 1.65 4.10 165.0 5.20 367.0 20.0 172
85.00 EXP1419D85 1.15 -0.60 1.70 75.0 2.65 409.0 6.0 2,645
87.50 EXP1419D87.5 0.05 -0.30 0.05 9.0 0.10 130.0 58.0 800
90.00 EXP1419D90 0.05 0.00 0.05 10.0 0.05 89.0 1.0 742
92.50 EXP1419D92.5 1.10 1.00 0.05 10.0 0.05 78.0 24.0 116
95.00 EXP1419D95 0.10 0.05 0.05 312.0 0.05 57.0 5.0 1,127
97.50 EXP1419D97.5 0.40 0.35 0.05 11.0 0.05 78.0 57.0 54
100.00 EXP1419D100 0.11 0.06 0.05 16.0 0.05 73.0 3.0 90
105.00 EXP1419D105 0.05 0.00 0.05 11.0 0.05 53.0 0.0 0

Put Options: EXP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 EXP1419P35 0.15 0.10 0.05 10.0 0.05 58.0 37.0 33
40.00 EXP1419P40 0.05 0.00 0.05 24.0 0.05 58.0 8.0 19
45.00 EXP1419P45 0.05 0.00 0.05 2.0 0.05 53.0 2.0 12
50.00 EXP1419P50 0.05 0.00 0.05 2.0 0.05 53.0 2.0 184
55.00 EXP1419P55 0.05 0.00 0.05 8.0 0.05 53.0 8.0 30
57.50 EXP1419P57.5 0.05 0.00 0.05 3.0 0.05 61.0 1.0 28
60.00 EXP1419P60 0.20 0.15 0.05 10.0 0.05 72.0 4.0 36
62.50 EXP1419P62.5 0.10 0.00 0.05 11.0 0.05 33.0 7.0 268
65.00 EXP1419P65 2.15 2.10 0.05 11.0 0.05 53.0 6.0 18
67.50 EXP1419P67.5 0.40 0.35 0.05 21.0 0.05 53.0 1.0 36
70.00 EXP1419P70 0.10 0.05 0.10 206.0 0.05 32.0 80.0 2,219
72.50 EXP1419P72.5 0.20 0.15 0.05 10.0 0.05 63.0 157.0 576
75.00 EXP1419P75 0.15 0.05 0.05 10.0 0.05 32.0 1.0 1,094
77.50 EXP1419P77.5 0.08 0.03 0.05 77.0 0.05 78.0 8.0 794
80.00 EXP1419P80 0.40 0.25 0.05 169.0 0.05 46.0 1.0 445
82.50 EXP1419P82.5 0.35 0.30 0.05 11.0 0.05 32.0 11.0 409
85.00 EXP1419P85 0.05 -0.05 0.10 1.0 0.05 42.0 5.0 378
87.50 EXP1419P87.5 0.55 -0.35 0.40 276.0 0.90 55.0 1.0 209
90.00 EXP1419P90 3.60 0.75 2.05 344.0 3.40 93.0 2.0 62
92.50 EXP1419P92.5 5.20 0.00 4.60 229.0 5.90 105.0 0.0 0
95.00 EXP1419P95 3.10 -4.60 7.10 311.0 8.40 156.0 12.0 140
97.50 EXP1419P97.5 10.00 0.00 9.60 198.0 11.20 148.0 0.0 0
100.00 EXP1419P100 26.80 14.30 12.10 123.0 13.40 51.0 4.0 4
105.00 EXP1419P105 17.50 0.00 17.10 123.0 18.40 51.0 0.0 0
Trading Center