EASTMAN CHEMICAL $72.33

down -0.92


19/6/2013 04:19 PM  |  NYSE : EMN  |  Industries : Manufacturing / Resin, Synthetic Rubber, and Artificial Synthetic Fibers and Filaments Manufacturing
Last Trade: 72.33
Trade Time: Jun 19 4:06 PM Eastern Daylight Time
Change: -0.92 (-1.26 %)
Prev Close: 73.25
Open: 73.15
Bid: 72.05
Ask: 72.70
Get Trend Analysis Icon Get EMN Trend Analysis - it has outperformed the S&P 500 by 30%
Options:

Call Options: EMN

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.50 EMN1322F27.5 0.00 0.00 43.30 10 46.70 21 0 0
30.00 EMN1322F30 0.00 0.00 40.80 10 44.20 32 0 0
32.50 EMN1322F32.5 0.00 0.00 38.30 10 41.70 1 0 0
35.00 EMN1322F35 0.00 0.00 35.80 10 39.20 1 0 0
37.50 EMN1322F37.5 0.00 0.00 33.30 10 36.90 20 0 0
40.00 EMN1322F40 0.00 0.00 30.80 10 34.20 1 0 0
42.50 EMN1322F42.5 26.20 0.00 28.10 21 30.50 1 0 0
45.00 EMN1322F45 0.00 0.00 25.60 21 29.20 1 0 0
47.50 EMN1322F47.5 9.20 0.00 23.20 10 26.80 20 0 0
50.00 EMN1322F50 24.20 0.00 20.70 21 24.20 1 0 0
52.50 EMN1322F52.5 7.40 0.00 18.20 21 21.80 20 0 0
55.00 EMN1322F55 16.20 0.00 17.10 10 17.80 20 0 10
57.50 EMN1322F57.5 11.30 0.00 13.20 10 16.80 20 0 0
60.00 EMN1322F60 10.70 0.00 10.70 10 14.30 20 0 0
62.50 EMN1322F62.5 8.90 0.00 9.70 10 10.10 10 0 15
65.00 EMN1322F65 7.30 0.00 7.30 21 7.50 93 0 2,416
67.50 EMN1322F67.5 5.82 0.00 4.70 99 5.00 215 0 2,470
70.00 EMN1322F70 3.02 -0.28 2.35 36 2.55 114 40 4,266
72.50 EMN1322F72.5 0.65 -0.80 0.55 10 0.65 129 239 3,481
75.00 EMN1322F75 0.15 -0.05 0.00 0 0.10 224 1 1,983
77.50 EMN1322F77.5 0.05 0.00 0.00 0 0.05 231 0 452
80.00 EMN1322F80 0.01 0.00 0.00 0 0.05 332 0 850
82.50 EMN1322F82.5 0.35 0.00 0.00 0 0.05 118 0 32
85.00 EMN1322F85 0.05 0.00 0.00 0 0.05 149 0 3,198
90.00 EMN1322F90 0.40 0.00 0.00 0 0.05 300 0 44
95.00 EMN1322F95 0.20 0.00 0.00 0 0.05 286 0 20
100.00 EMN1322F100 0.00 0.00 0.00 0 0.05 256 0 0

Put Options: EMN

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.50 EMN1322R27.5 0.05 0.00 0.00 0 0.05 49 0 347
30.00 EMN1322R30 0.05 0.00 0.00 0 0.05 52 0 105
32.50 EMN1322R32.5 0.65 0.00 0.00 0 0.05 49 0 12
35.00 EMN1322R35 0.05 0.00 0.00 0 0.05 60 0 81
37.50 EMN1322R37.5 0.05 0.00 0.00 0 0.05 117 0 26
40.00 EMN1322R40 0.05 0.00 0.00 0 0.05 113 0 120
42.50 EMN1322R42.5 0.07 0.00 0.00 0 0.05 181 0 10
45.00 EMN1322R45 0.05 0.00 0.00 0 0.05 212 0 145
47.50 EMN1322R47.5 0.05 0.00 0.00 0 0.05 249 0 35
50.00 EMN1322R50 0.45 0.00 0.00 0 0.05 251 0 185
52.50 EMN1322R52.5 0.35 0.00 0.00 0 0.05 303 0 32
55.00 EMN1322R55 0.06 0.00 0.00 0 0.05 298 0 477
57.50 EMN1322R57.5 0.05 0.00 0.00 0 0.05 310 0 422
60.00 EMN1322R60 0.04 0.00 0.00 0 0.05 47 0 1,514
62.50 EMN1322R62.5 0.05 0.00 0.00 0 0.05 66 0 1,234
65.00 EMN1322R65 0.03 0.00 0.00 0 0.05 67 0 2,289
67.50 EMN1322R67.5 0.10 0.00 0.00 0 0.10 584 0 1,073
70.00 EMN1322R70 0.15 0.07 0.05 357 0.15 363 104 1,105
72.50 EMN1322R72.5 0.70 0.24 0.70 49 0.80 217 104 668
75.00 EMN1322R75 6.50 0.00 2.60 66 2.80 66 0 390
77.50 EMN1322R77.5 5.40 0.00 5.00 55 5.30 37 0 16
80.00 EMN1322R80 11.01 0.00 6.50 26 8.70 75 0 3
82.50 EMN1322R82.5 10.40 0.00 7.70 21 10.90 13 0 57
85.00 EMN1322R85 0.00 0.00 10.60 10 14.00 1 0 0
90.00 EMN1322R90 0.00 0.00 15.20 20 19.20 10 0 0
95.00 EMN1322R95 0.00 0.00 20.60 10 24.20 10 0 0
100.00 EMN1322R100 0.00 0.00 25.70 10 29.30 34 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center