Eastman Chemical Co $81.34

down -0.65


22/8/2014 04:02 PM  |  NYSE : EMN  
Industries : Chemicals / Chemicals - Major Diversified
Last Trade: 81.34
Trade Time: Aug 22 04:02 PM Eastern Daylight Time
Change: -0.65 (-0.79 %)
Prev Close: 81.99
Open: 81.91
Bid: 76.98
Ask: 82.42
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 18%
Options:

Call Options: EMN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 EMN1420I55 25.30 0.00 25.10 129.0 28.30 157.0 0.0 0
60.00 EMN1420I60 20.20 0.00 20.10 242.0 23.30 402.0 0.0 0
65.00 EMN1420I65 15.10 0.00 15.30 321.0 17.20 416.0 0.0 0
67.50 EMN1420I67.5 13.20 0.00 13.40 38.0 14.70 235.0 0.0 0
70.00 EMN1420I70 11.90 0.00 11.20 100.0 12.20 511.0 1.0 1
72.50 EMN1420I72.5 8.10 -0.90 8.70 214.0 9.60 766.0 2.0 14
75.00 EMN1420I75 6.10 -0.30 6.20 424.0 6.90 746.0 1.0 28
77.50 EMN1420I77.5 4.30 0.20 3.90 455.0 4.40 846.0 12.0 88
80.00 EMN1420I80 2.00 -0.77 2.00 149.0 2.20 563.0 20.0 537
82.50 EMN1420I82.5 0.75 -0.31 0.65 849.0 0.80 405.0 6.0 4,328
85.00 EMN1420I85 0.30 0.00 0.15 538.0 0.30 456.0 17.0 1,805
87.50 EMN1420I87.5 0.10 0.05 0.05 21.0 0.10 312.0 5.0 1,440
90.00 EMN1420I90 0.05 0.00 0.05 1.0 0.10 406.0 6.0 2,771
92.50 EMN1420I92.5 0.05 -0.05 0.05 1.0 0.10 809.0 1.0 1,231
95.00 EMN1420I95 0.05 0.00 0.05 5.0 0.05 260.0 1.0 369
97.50 EMN1420I97.5 0.05 0.00 0.05 1.0 0.05 245.0 1.0 305
100.00 EMN1420I100 0.10 0.05 0.05 312.0 0.05 44.0 8.0 367
105.00 EMN1420I105 0.05 0.00 0.05 1.0 0.05 123.0 1.0 1

Put Options: EMN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 EMN1420U55 0.15 0.10 0.05 10.0 0.05 131.0 5.0 6
60.00 EMN1420U60 0.05 0.00 0.05 10.0 0.05 102.0 64.0 72
65.00 EMN1420U65 0.05 0.00 0.05 21.0 0.10 408.0 1.0 67
67.50 EMN1420U67.5 0.15 0.05 0.05 21.0 0.10 639.0 15.0 89
70.00 EMN1420U70 0.18 0.13 0.05 162.0 0.10 17.0 10.0 911
72.50 EMN1420U72.5 0.20 0.15 0.05 411.0 0.15 268.0 10.0 420
75.00 EMN1420U75 0.14 -0.01 0.10 506.0 0.20 435.0 4.0 194
77.50 EMN1420U77.5 0.36 0.11 0.30 497.0 0.40 153.0 4.0 809
80.00 EMN1420U80 0.90 0.20 0.85 649.0 1.00 596.0 8.0 1,333
82.50 EMN1420U82.5 2.20 0.45 2.10 302.0 2.25 308.0 50.0 3,729
85.00 EMN1420U85 5.30 1.80 3.60 747.0 4.40 412.0 5.0 421
87.50 EMN1420U87.5 5.70 0.50 5.80 653.0 6.80 484.0 12.0 370
90.00 EMN1420U90 3.90 -4.00 8.30 650.0 9.30 445.0 29.0 119
92.50 EMN1420U92.5 5.50 -4.20 10.70 639.0 11.70 337.0 4.0 38
95.00 EMN1420U95 8.30 -3.60 13.10 425.0 14.40 368.0 11.0 28
97.50 EMN1420U97.5 14.20 0.00 14.20 171.0 16.80 37.0 0.0 0
100.00 EMN1420U100 16.60 0.00 17.10 154.0 19.30 51.0 0.0 0
105.00 EMN1420U105 21.90 0.00 22.10 145.0 24.40 58.0 0.0 0
Trading Center