Eastman Chemical Co $81.29

down -0.23


30/7/2014 04:03 PM  |  NYSE : EMN  
Industries : Chemicals / Chemicals - Major Diversified
Last Trade: 81.29
Trade Time: Jul 30 04:03 PM Eastern Daylight Time
Change: -0.23 (-0.28 %)
Prev Close: 81.52
Open: 81.77
Bid: 78.80
Ask: 81.55
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get EMN Trend Analysis - it has underperformed the S&P 500 by 15%
Options:

Call Options: EMN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 EMN1416H70 11.50 0.00 9.90 928.0 12.50 658.0 0.0 0
75.00 EMN1416H75 6.60 0.00 5.10 914.0 7.00 722.0 0.0 0
77.50 EMN1416H77.5 4.80 0.60 3.50 943.0 4.50 878.0 16.0 10
80.00 EMN1416H80 2.05 -0.30 1.90 263.0 2.10 637.0 34.0 71
82.50 EMN1416H82.5 0.70 -0.20 0.60 751.0 0.75 849.0 83.0 225
85.00 EMN1416H85 0.15 -0.15 0.15 11.0 0.20 499.0 521.0 670
87.50 EMN1416H87.5 0.10 0.00 0.05 5.0 0.10 702.0 256.0 1,191
90.00 EMN1416H90 0.05 -0.01 0.05 10.0 0.10 617.0 3.0 1,599
92.50 EMN1416H92.5 0.05 0.00 0.45 371.0 0.05 508.0 7.0 166
95.00 EMN1416H95 0.05 0.04 0.05 1.0 0.05 356.0 6.0 83
97.50 EMN1416H97.5 0.05 0.00 0.05 10.0 0.05 122.0 0.0 0
100.00 EMN1416H100 0.05 0.00 0.05 10.0 0.05 114.0 0.0 0
105.00 EMN1416H105 0.05 0.00 0.00 0.0 0.05 130.0 0.0 0
110.00 EMN1416H110 0.05 0.00 0.00 0.0 0.05 112.0 0.0 0

Put Options: EMN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 EMN1416T70 0.05 0.00 0.05 10.0 0.10 377.0 0.0 0
75.00 EMN1416T75 0.11 0.00 0.05 483.0 0.15 826.0 14.0 110
77.50 EMN1416T77.5 0.15 -0.05 0.20 543.0 0.30 904.0 3.0 469
80.00 EMN1416T80 0.70 0.05 0.65 739.0 0.75 478.0 155.0 373
82.50 EMN1416T82.5 1.55 -0.20 1.80 381.0 2.00 740.0 10.0 677
85.00 EMN1416T85 3.52 0.00 3.60 737.0 4.40 662.0 198.0 317
87.50 EMN1416T87.5 5.50 -0.10 5.40 1056.0 6.90 606.0 30.0 344
90.00 EMN1416T90 7.80 0.00 7.90 946.0 9.40 492.0 6.0 91
92.50 EMN1416T92.5 6.10 -3.70 10.00 758.0 11.90 483.0 1.0 3
95.00 EMN1416T95 7.10 -5.10 11.50 586.0 15.10 364.0 1.0 18
97.50 EMN1416T97.5 13.50 0.00 14.00 506.0 18.00 354.0 0.0 0
100.00 EMN1416T100 15.90 0.00 16.60 305.0 20.40 297.0 0.0 0
105.00 EMN1416T105 21.00 0.00 21.40 287.0 25.60 315.0 0.0 0
110.00 EMN1416T110 26.00 0.00 26.80 287.0 30.10 297.0 0.0 0
Trading Center