$78.10 +2.21 (2.91%) Eastman Chemical Co - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 78.10
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +2.21 (2.91%)
Prev Close: 75.89
Open: 77.18
Bid: 73.91
Ask: 78.98
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 19.30 0.00 21.40 11.0 23.60 88.0 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 14.40 0.00 16.40 346.0 18.60 94.0 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 9.90 0.00 11.60 457.0 13.70 83.0 0.0 0
67.50 EMN1422K67.5 7.90 0.30 9.60 482.0 11.30 90.0 13.0 13
70.00 EMN1422K70 5.90 -0.50 7.30 555.0 8.90 483.0 11.0 25
72.50 EMN1422K72.5 5.90 1.40 6.20 351.0 6.60 399.0 5.0 0
75.00 EMN1422K75 4.50 1.54 4.30 340.0 4.60 443.0 5.0 827
77.50 EMN1422K77.5 2.75 1.05 2.65 56.0 2.80 34.0 128.0 643
80.00 EMN1422K80 1.30 0.45 1.40 593.0 1.60 82.0 287.0 576
82.50 EMN1422K82.5 0.76 0.36 0.65 586.0 0.85 105.0 64.0 256
85.00 EMN1422K85 0.30 0.10 0.25 566.0 0.40 96.0 8.0 267
87.50 EMN1422K87.5 0.12 0.07 0.10 443.0 0.20 129.0 1.0 178
90.00 EMN1422K90 0.05 -0.05 0.05 12.0 0.15 411.0 80.0 92
92.50 EMN1422K92.5 0.10 0.00 0.05 11.0 0.10 413.0 0.0 0
95.00 EMN1422K95 0.10 0.00 0.05 269.0 0.10 899.0 0.0 0
100.00 EMN1422K100 0.05 0.00 0.00 0.0 0.05 195.0 0.0 0
105.00 EMN1422K105 0.05 0.00 0.00 0.0 0.05 249.0 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 0.05 0.00 0.05 62.0 0.10 310.0 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 0.10 0.00 0.05 83.0 0.20 434.0 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 0.60 0.15 143.0 0.25 292.0 25.0 25
67.50 EMN1422W67.5 0.45 0.00 0.25 192.0 0.40 644.0 0.0 0
70.00 EMN1422W70 0.50 -0.33 0.40 237.0 0.55 535.0 4.0 1,332
72.50 EMN1422W72.5 0.80 -0.45 0.70 260.0 0.85 582.0 88.0 1,099
75.00 EMN1422W75 1.35 -1.15 1.20 361.0 1.35 348.0 37.0 347
77.50 EMN1422W77.5 2.17 -1.73 2.05 474.0 2.20 32.0 22.0 262
80.00 EMN1422W80 3.90 -2.10 3.30 457.0 3.50 28.0 60.0 138
82.50 EMN1422W82.5 5.39 -1.51 5.00 391.0 5.30 294.0 1.0 49
85.00 EMN1422W85 3.20 -5.90 6.90 265.0 8.50 635.0 21.0 20
87.50 EMN1422W87.5 4.50 -7.10 9.20 87.0 11.20 547.0 10.0 10
90.00 EMN1422W90 13.50 0.00 11.50 142.0 13.70 507.0 0.0 0
92.50 EMN1422W92.5 16.10 0.00 14.00 117.0 16.20 486.0 0.0 0
95.00 EMN1422W95 18.80 0.00 16.30 227.0 19.00 506.0 0.0 0
100.00 EMN1422W100 23.70 0.00 20.90 84.0 24.10 319.0 0.0 0
105.00 EMN1422W105 28.30 0.00 26.00 99.0 29.10 20.0 0.0 0