Eastman Chemical Co $83.88

up +0.95


16/9/2014 03:10 PM  |  NYSE : EMN  
Industries : Chemicals / Chemicals - Major Diversified
Last Trade: 83.88
Trade Time: Sep 16 03:10 PM Eastern Daylight Time
Change: 0.95 (1.15 %)
Prev Close: 82.93
Open: 83.01
Bid: 83.87
Ask: 83.88
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 9%
Options:

Call Options: EMN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 EMN1420I55 27.00 0.00 26.70 430.0 29.40 241.0 0.0 0
60.00 EMN1420I60 20.80 0.00 21.60 42.0 24.20 16.0 0.0 0
65.00 EMN1420I65 16.10 0.00 16.60 91.0 19.30 50.0 0.0 0
67.50 EMN1420I67.5 13.20 0.00 14.00 220.0 17.00 177.0 0.0 0
70.00 EMN1420I70 11.90 1.10 11.60 391.0 14.60 277.0 1.0 1
72.50 EMN1420I72.5 10.91 1.11 10.30 50.0 11.70 43.0 14.0 14
75.00 EMN1420I75 8.45 1.15 7.70 410.0 9.10 162.0 30.0 28
77.50 EMN1420I77.5 5.80 1.00 5.30 969.0 6.60 488.0 60.0 74
80.00 EMN1420I80 4.00 1.45 2.85 1184.0 4.20 477.0 10.0 56
82.50 EMN1420I82.5 1.55 0.54 1.50 330.0 1.70 533.0 1141.0 5,189
85.00 EMN1420I85 0.22 0.07 0.20 397.0 0.30 911.0 1414.0 4,655
87.50 EMN1420I87.5 0.05 -0.05 0.05 9.0 0.10 1342.0 4.0 1,435
90.00 EMN1420I90 0.03 -0.02 0.05 12.0 0.05 362.0 32.0 2,691
92.50 EMN1420I92.5 0.05 0.00 0.05 1.0 0.05 260.0 3.0 1,231
95.00 EMN1420I95 0.05 0.00 0.05 5.0 0.05 261.0 1.0 369
97.50 EMN1420I97.5 0.05 0.00 0.05 1.0 0.05 244.0 1.0 305
100.00 EMN1420I100 0.10 0.05 0.05 312.0 0.05 257.0 8.0 367
105.00 EMN1420I105 0.05 0.00 0.05 1.0 0.05 222.0 1.0 1

Put Options: EMN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 EMN1420U55 0.30 0.25 0.05 10.0 0.05 192.0 1.0 6
60.00 EMN1420U60 0.05 0.00 0.05 10.0 0.05 225.0 64.0 72
65.00 EMN1420U65 0.05 0.00 0.05 21.0 0.05 230.0 1.0 67
67.50 EMN1420U67.5 0.15 0.10 0.05 21.0 0.05 240.0 15.0 89
70.00 EMN1420U70 0.03 -0.02 0.05 162.0 0.05 225.0 1.0 893
72.50 EMN1420U72.5 0.20 0.15 0.05 11.0 0.05 210.0 10.0 420
75.00 EMN1420U75 0.05 0.00 0.05 10.0 0.05 243.0 3.0 194
77.50 EMN1420U77.5 0.04 -0.06 0.05 1.0 0.05 455.0 12.0 795
80.00 EMN1420U80 0.10 -0.05 0.05 340.0 0.10 1445.0 86.0 1,047
82.50 EMN1420U82.5 0.20 -0.60 0.15 1191.0 0.30 1859.0 26.0 3,628
85.00 EMN1420U85 1.50 -0.60 1.20 1205.0 1.45 499.0 2.0 539
87.50 EMN1420U87.5 2.90 -1.20 3.40 1010.0 3.90 816.0 6.0 364
90.00 EMN1420U90 7.50 0.90 5.90 1004.0 6.40 805.0 1.0 108
92.50 EMN1420U92.5 5.50 -3.80 8.30 260.0 8.90 128.0 4.0 5
95.00 EMN1420U95 8.30 -2.70 10.50 451.0 11.40 115.0 11.0 12
97.50 EMN1420U97.5 12.80 0.00 12.90 25.0 13.90 247.0 0.0 0
100.00 EMN1420U100 15.10 0.00 15.30 25.0 16.40 220.0 0.0 0
105.00 EMN1420U105 20.80 0.00 20.70 317.0 21.40 65.0 0.0 0
Trading Center