Eagle Materials Inc $103.73

down -0.88


22/9/2014 04:00 PM  |  NYSE : EXP  
Industries : Materials & Construction / Cement
Last Trade: 103.73
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.88 (-0.84 %)
Prev Close: 104.61
Open: 104.60
Bid: 100.01
Ask: 109.15
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 30%
Options:

Call Options: EXP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 EXP1418J45 58.20 0.00 57.80 10.0 60.10 10.0 0.0 0
50.00 EXP1418J50 53.30 0.00 52.80 10.0 55.10 10.0 0.0 0
55.00 EXP1418J55 48.20 0.00 46.90 20.0 50.10 10.0 0.0 0
60.00 EXP1418J60 31.40 -11.80 41.90 10.0 45.40 20.0 10.0 20
65.00 EXP1418J65 38.50 0.00 37.10 10.0 40.40 20.0 0.0 0
70.00 EXP1418J70 20.20 -13.70 33.10 38.0 35.10 97.0 2.0 5
72.50 EXP1418J72.5 19.45 -11.85 30.60 87.0 32.50 94.0 2.0 2
75.00 EXP1418J75 15.44 -13.46 28.10 96.0 30.10 122.0 25.0 25
77.50 EXP1418J77.5 12.00 -14.40 25.60 87.0 27.60 122.0 1.0 11
80.00 EXP1418J80 22.10 -1.90 23.10 99.0 25.10 122.0 10.0 8
82.50 EXP1418J82.5 18.10 -3.40 20.60 214.0 22.60 217.0 1.0 7
85.00 EXP1418J85 16.20 -2.80 18.20 208.0 20.20 275.0 3.0 15
87.50 EXP1418J87.5 14.01 -2.49 15.70 187.0 18.00 272.0 5.0 37
90.00 EXP1418J90 11.89 -2.21 13.20 219.0 15.50 246.0 2.0 235
92.50 EXP1418J92.5 9.24 -2.26 10.80 196.0 13.00 274.0 21.0 228
95.00 EXP1418J95 6.70 -2.60 8.60 217.0 10.40 439.0 1.0 67
97.50 EXP1418J97.5 6.87 -0.23 6.40 284.0 7.90 406.0 15.0 142
100.00 EXP1418J100 5.68 0.48 4.70 21.0 5.40 280.0 16.0 111
105.00 EXP1418J105 1.95 -0.26 1.75 154.0 2.10 424.0 60.0 2,367
110.00 EXP1418J110 0.55 -0.10 0.40 138.0 0.60 294.0 166.0 66
115.00 EXP1418J115 1.20 1.15 0.05 243.0 0.40 412.0 10.0 20
120.00 EXP1418J120 0.50 0.30 0.05 32.0 0.15 243.0 11.0 92
125.00 EXP1418J125 0.55 0.45 0.05 10.0 0.05 21.0 10.0 29
130.00 EXP1418J130 0.55 0.50 0.05 10.0 0.05 21.0 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 35.0 0.0 0
50.00 EXP1418V50 0.45 0.40 0.05 10.0 0.05 33.0 10.0 10
55.00 EXP1418V55 0.05 0.00 0.05 4.0 0.05 35.0 7.0 19
60.00 EXP1418V60 0.05 0.00 0.05 3.0 0.05 33.0 3.0 20
65.00 EXP1418V65 2.30 2.25 0.05 32.0 0.05 32.0 11.0 14
70.00 EXP1418V70 0.50 0.40 0.05 10.0 0.10 70.0 5.0 38
72.50 EXP1418V72.5 0.10 0.00 0.05 10.0 0.10 47.0 0.0 0
75.00 EXP1418V75 0.09 -0.01 0.05 2.0 0.10 70.0 2.0 24
77.50 EXP1418V77.5 0.35 0.25 0.05 11.0 0.10 79.0 1.0 58
80.00 EXP1418V80 1.28 1.18 0.05 11.0 0.10 120.0 2.0 100
82.50 EXP1418V82.5 0.11 -0.04 0.05 76.0 0.15 273.0 8.0 36
85.00 EXP1418V85 0.22 -0.03 0.05 523.0 0.25 383.0 1.0 408
87.50 EXP1418V87.5 2.15 1.90 0.05 502.0 0.25 407.0 12.0 246
90.00 EXP1418V90 0.20 -0.05 0.05 310.0 0.25 312.0 10.0 113
92.50 EXP1418V92.5 0.23 0.18 0.05 664.0 0.30 525.0 6.0 70
95.00 EXP1418V95 0.40 0.25 0.15 1090.0 0.50 564.0 1.0 62
97.50 EXP1418V97.5 0.70 0.20 0.60 89.0 0.75 233.0 23.0 110
100.00 EXP1418V100 1.15 0.25 1.10 90.0 1.30 328.0 510.0 25
105.00 EXP1418V105 2.70 0.20 3.10 132.0 3.40 313.0 13.0 18
110.00 EXP1418V110 5.40 0.00 5.50 439.0 7.30 323.0 1.0 1
115.00 EXP1418V115 9.30 0.00 9.80 349.0 12.00 147.0 0.0 0
120.00 EXP1418V120 14.10 0.00 14.90 153.0 16.90 62.0 0.0 0
125.00 EXP1418V125 41.10 21.90 20.00 48.0 22.00 42.0 1.0 1
130.00 EXP1418V130 24.20 0.00 25.00 221.0 27.00 121.0 0.0 0
Trading Center