$75.14 +0.80 (1.08%) Eastman Chemical Co - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 75.14
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.80 (1.08%)
Prev Close: 74.34
Open: 75.25
Bid: 72.00
Ask: 78.94
Options:

Call Options: EMN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
52.50 EMN1422K52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 EMN1422K55 0.00 0.00 19.80 198.0 20.90 154.0 0.0 0
57.50 EMN1422K57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 EMN1422K60 0.00 0.00 14.90 179.0 16.30 353.0 0.0 0
62.50 EMN1422K62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 EMN1422K65 0.00 0.00 10.30 123.0 11.80 542.0 0.0 0
67.50 EMN1422K67.5 7.90 0.00 8.00 389.0 9.00 436.0 13.0 13
70.00 EMN1422K70 5.90 0.00 6.10 347.0 6.50 303.0 11.0 25
72.50 EMN1422K72.5 0.00 0.00 4.30 403.0 4.60 129.0 0.0 0
75.00 EMN1422K75 2.95 0.36 2.80 237.0 3.00 137.0 257.0 639
77.50 EMN1422K77.5 1.70 0.05 1.65 111.0 1.85 176.0 469.0 350
80.00 EMN1422K80 1.00 0.05 0.85 258.0 1.05 312.0 191.0 399
82.50 EMN1422K82.5 0.50 0.05 0.40 321.0 0.55 101.0 4.0 132
85.00 EMN1422K85 0.20 -0.05 0.15 512.0 0.30 200.0 11.0 255
87.50 EMN1422K87.5 0.12 0.02 0.05 505.0 0.20 426.0 1.0 178
90.00 EMN1422K90 0.05 0.00 0.05 10.0 0.15 381.0 80.0 92
92.50 EMN1422K92.5 0.10 0.00 0.05 11.0 0.10 401.0 0.0 0
95.00 EMN1422K95 0.10 0.00 0.05 269.0 0.10 737.0 0.0 0
100.00 EMN1422K100 0.10 0.00 0.00 0.0 0.05 96.0 0.0 0
105.00 EMN1422K105 0.05 0.00 0.00 0.0 0.05 256.0 0.0 0

Put Options: EMN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
52.50 EMN1422W52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 EMN1422W55 0.00 0.00 0.05 412.0 0.25 425.0 0.0 0
57.50 EMN1422W57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 EMN1422W60 0.00 0.00 0.15 525.0 0.30 378.0 0.0 0
62.50 EMN1422W62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 EMN1422W65 0.85 0.00 0.35 573.0 0.55 535.0 25.0 25
67.50 EMN1422W67.5 0.00 0.00 0.60 496.0 0.75 433.0 0.0 0
70.00 EMN1422W70 1.10 -0.30 0.95 181.0 1.10 30.0 314.0 1,452
72.50 EMN1422W72.5 1.66 0.00 1.55 500.0 1.80 113.0 1109.0 15
75.00 EMN1422W75 2.63 -0.60 2.50 464.0 2.80 102.0 37.0 335
77.50 EMN1422W77.5 3.95 -0.87 3.80 433.0 4.20 240.0 1.0 262
80.00 EMN1422W80 5.10 -1.30 5.50 438.0 5.80 49.0 7.0 133
82.50 EMN1422W82.5 5.39 -2.81 7.50 348.0 7.90 114.0 1.0 49
85.00 EMN1422W85 3.20 -7.40 9.00 116.0 10.40 293.0 21.0 20
87.50 EMN1422W87.5 4.50 -8.40 11.80 170.0 12.80 356.0 10.0 10
90.00 EMN1422W90 15.10 0.00 14.20 144.0 15.40 378.0 0.0 0
92.50 EMN1422W92.5 17.50 0.00 16.70 131.0 17.80 357.0 0.0 0
95.00 EMN1422W95 20.30 0.00 18.70 197.0 20.30 184.0 0.0 0
100.00 EMN1422W100 25.00 0.00 23.30 80.0 26.10 274.0 0.0 0
105.00 EMN1422W105 29.70 0.00 28.40 61.0 30.80 25.0 0.0 0