$77.56 -0.44 (-0.56%) Eastman Chemical Co - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 77.56
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.44 (-0.56%)
Prev Close: 78.00
Open: 77.97
Bid: 73.35
Ask: 81.00
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 22.00 0.00 21.00 134.0 23.40 292.0 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 17.30 0.00 16.00 299.0 18.40 425.0 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 12.40 0.00 11.20 261.0 13.40 444.0 0.0 0
67.50 EMN1422K67.5 7.90 -2.20 8.90 371.0 10.90 427.0 13.0 13
70.00 EMN1422K70 5.90 -1.80 6.70 560.0 8.40 363.0 11.0 25
72.50 EMN1422K72.5 5.90 -0.20 5.70 308.0 6.00 492.0 5.0 5
75.00 EMN1422K75 4.50 0.40 3.70 411.0 4.00 636.0 5.0 827
77.50 EMN1422K77.5 3.11 0.61 2.20 371.0 2.40 359.0 2.0 599
80.00 EMN1422K80 1.20 -0.40 1.15 213.0 1.25 116.0 8.0 875
82.50 EMN1422K82.5 0.75 0.00 0.50 484.0 0.60 76.0 54.0 377
85.00 EMN1422K85 0.40 0.15 0.15 394.0 0.30 345.0 17.0 287
87.50 EMN1422K87.5 0.20 0.10 0.05 281.0 0.15 348.0 6.0 180
90.00 EMN1422K90 0.05 0.00 0.05 21.0 0.10 366.0 80.0 92
92.50 EMN1422K92.5 0.10 0.00 0.05 11.0 0.10 578.0 0.0 0
95.00 EMN1422K95 0.10 0.00 0.05 269.0 0.05 10.0 0.0 0
100.00 EMN1422K100 0.05 0.00 0.00 0.0 0.05 242.0 0.0 0
105.00 EMN1422K105 0.05 0.00 0.00 0.0 0.05 237.0 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 0.10 0.00 0.05 62.0 0.10 615.0 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 0.05 0.00 0.05 21.0 0.15 409.0 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 0.75 0.10 331.0 0.25 683.0 25.0 29
67.50 EMN1422W67.5 0.20 0.00 0.20 355.0 0.35 886.0 0.0 0
70.00 EMN1422W70 0.45 0.10 0.35 257.0 0.55 680.0 2.0 1,336
72.50 EMN1422W72.5 0.95 0.30 0.65 450.0 0.85 539.0 21.0 1,103
75.00 EMN1422W75 1.45 0.25 1.25 214.0 1.40 402.0 2.0 371
77.50 EMN1422W77.5 3.00 0.95 2.15 452.0 2.35 290.0 11.0 275
80.00 EMN1422W80 3.90 0.50 3.50 353.0 3.80 349.0 60.0 138
82.50 EMN1422W82.5 5.39 0.49 5.30 360.0 5.60 191.0 1.0 49
85.00 EMN1422W85 6.70 0.30 7.10 342.0 9.00 11.0 4.0 24
87.50 EMN1422W87.5 4.50 -4.10 9.30 268.0 11.50 11.0 10.0 10
90.00 EMN1422W90 10.80 0.00 11.70 308.0 14.10 11.0 0.0 0
92.50 EMN1422W92.5 13.30 0.00 13.90 294.0 16.70 217.0 0.0 0
95.00 EMN1422W95 15.70 0.00 16.30 337.0 19.50 328.0 0.0 0
100.00 EMN1422W100 20.50 0.00 21.50 51.0 24.50 308.0 0.0 0
105.00 EMN1422W105 25.50 0.00 26.40 69.0 29.50 35.0 0.0 0