$83.83 0.00 (0.00%) Eastman Chemical Co - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 83.83
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 83.83
Open: 84.72
Bid: 82.00
Ask: 84.24
Options:

Call Options: EMN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 EMN1418J65 18.60 0.00 18.60 100.0 20.30 453.0 0.0 0
70.00 EMN1418J70 12.52 -1.18 13.70 68.0 14.90 259.0 1.0 1
72.50 EMN1418J72.5 11.20 0.00 11.20 82.0 12.40 259.0 0.0 0
75.00 EMN1418J75 8.80 0.00 8.70 165.0 9.90 480.0 1.0 2
77.50 EMN1418J77.5 6.70 0.40 6.30 147.0 7.30 471.0 153.0 148
80.00 EMN1418J80 4.78 0.00 4.10 261.0 4.80 648.0 2.0 118
82.50 EMN1418J82.5 2.48 0.00 2.20 52.0 2.35 144.0 5.0 828
85.00 EMN1418J85 1.10 0.00 0.85 566.0 1.05 932.0 21.0 4,067
87.50 EMN1418J87.5 0.30 0.00 0.25 476.0 0.35 240.0 45.0 373
90.00 EMN1418J90 0.18 0.13 0.05 404.0 0.15 207.0 10.0 16
95.00 EMN1418J95 0.10 0.00 0.05 10.0 0.10 389.0 0.0 0

Put Options: EMN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 EMN1418V65 0.05 0.00 0.05 10.0 0.05 135.0 0.0 0
70.00 EMN1418V70 0.10 0.00 0.05 6.0 0.10 561.0 0.0 0
72.50 EMN1418V72.5 0.10 0.00 0.05 35.0 0.10 219.0 0.0 0
75.00 EMN1418V75 0.17 0.12 0.05 215.0 0.15 603.0 5.0 12
77.50 EMN1418V77.5 0.30 0.20 0.10 519.0 0.20 149.0 10.0 75
80.00 EMN1418V80 0.31 0.00 0.35 20.0 0.40 78.0 6.0 111
82.50 EMN1418V82.5 0.80 0.00 0.85 300.0 1.00 714.0 10.0 388
85.00 EMN1418V85 2.00 0.00 2.00 346.0 2.20 830.0 39.0 468
87.50 EMN1418V87.5 4.30 0.50 3.80 176.0 4.10 293.0 1.0 1
90.00 EMN1418V90 5.20 0.00 5.20 623.0 6.40 138.0 0.0 0
95.00 EMN1418V95 10.00 0.00 10.00 609.0 11.40 199.0 0.0 0