Eastman Chemical Co $88.71

up +0.74


25/7/2014 04:07 PM  |  NYSE : EMN  
Industries : Chemicals / Chemicals - Major Diversified
Last Trade: 88.71
Trade Time: Jul 25 04:07 PM Eastern Daylight Time
Change: 0.74 (0.84 %)
Prev Close: 87.97
Open: 87.57
Bid: 88.69
Ask: 88.70
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 0%
Options:

Call Options: EMN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 EMN1416H70 17.60 0.00 17.30 640.0 18.90 434.0 0.0 0
75.00 EMN1416H75 12.70 0.00 12.50 660.0 13.90 297.0 0.0 0
77.50 EMN1416H77.5 11.20 0.90 10.10 716.0 11.40 222.0 10.0 10
80.00 EMN1416H80 7.90 0.00 7.70 738.0 9.00 382.0 15.0 15
82.50 EMN1416H82.5 5.70 0.10 5.50 851.0 6.70 504.0 5.0 72
85.00 EMN1416H85 4.36 0.56 4.20 211.0 4.40 444.0 6.0 210
87.50 EMN1416H87.5 2.55 0.10 2.50 269.0 2.65 665.0 118.0 1,031
90.00 EMN1416H90 1.30 0.30 1.20 382.0 1.30 580.0 309.0 1,269
92.50 EMN1416H92.5 0.50 0.05 0.45 451.0 0.55 573.0 15.0 129
95.00 EMN1416H95 0.15 0.05 0.15 15.0 0.20 134.0 30.0 52
97.50 EMN1416H97.5 0.10 0.00 0.05 10.0 0.10 320.0 0.0 0
100.00 EMN1416H100 0.05 0.00 0.05 10.0 0.05 158.0 0.0 0
105.00 EMN1416H105 0.05 0.00 0.00 0.0 0.05 98.0 0.0 0
110.00 EMN1416H110 0.05 0.00 0.00 0.0 0.05 97.0 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 0.05 68.0 0.0 0
75.00 EMN1416T75 0.78 0.68 0.05 10.0 0.10 480.0 10.0 10
77.50 EMN1416T77.5 0.14 0.00 0.05 470.0 0.15 1118.0 5.0 16
80.00 EMN1416T80 0.20 0.05 0.15 417.0 0.20 644.0 1.0 154
82.50 EMN1416T82.5 0.35 -0.05 0.30 12.0 0.35 20.0 6.0 165
85.00 EMN1416T85 0.66 -0.24 0.65 577.0 0.75 680.0 33.0 152
87.50 EMN1416T87.5 1.55 -0.25 1.35 433.0 1.45 134.0 19.0 180
90.00 EMN1416T90 2.75 -0.25 2.55 39.0 2.70 554.0 1.0 126
92.50 EMN1416T92.5 6.10 1.30 4.20 353.0 4.40 33.0 1.0 3
95.00 EMN1416T95 7.10 0.50 6.30 233.0 6.90 498.0 1.0 18
97.50 EMN1416T97.5 9.00 0.00 8.50 635.0 9.40 461.0 0.0 0
100.00 EMN1416T100 11.50 0.00 11.20 139.0 11.90 374.0 0.0 0
105.00 EMN1416T105 16.40 0.00 16.10 22.0 16.90 30.0 0.0 0
110.00 EMN1416T110 21.10 0.00 20.90 267.0 21.90 96.0 0.0 0
Trading Center