$86.40 -0.88 (-1.01%) Eastman Chemical Co - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 86.40
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.88 (-1.01%)
Prev Close: 87.28
Open: 86.87
Bid: 83.55
Ask: 102.00
Options:

Call Options: EMN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 EMN1420L55 31.10 0.00 30.20 75.0 32.00 25.0 0.0 0
60.00 EMN1420L60 24.00 -1.50 24.80 8.0 27.10 545.0 1.0 1
65.00 EMN1420L65 9.20 -12.40 21.20 92.0 22.00 283.0 10.0 34
67.50 EMN1420L67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 EMN1420L70 17.70 1.00 15.10 90.0 17.00 217.0 5.0 7
72.50 EMN1420L72.5 14.50 0.30 13.80 74.0 14.50 505.0 1.0 168
75.00 EMN1420L75 10.58 -1.12 11.30 32.0 12.00 543.0 2.0 127
77.50 EMN1420L77.5 7.94 -1.36 8.80 10.0 9.50 531.0 2.0 1,549
80.00 EMN1420L80 7.45 0.05 6.40 250.0 7.00 629.0 3.0 691
82.50 EMN1420L82.5 5.10 0.40 4.30 420.0 4.60 579.0 118.0 3,960
85.00 EMN1420L85 3.10 0.00 2.40 12.0 2.50 11.0 4.0 5,312
87.50 EMN1420L87.5 1.30 -0.15 1.10 135.0 1.20 268.0 1.0 1,160
90.00 EMN1420L90 0.45 -0.15 0.40 40.0 0.45 12.0 70.0 845
92.50 EMN1420L92.5 0.25 0.00 0.10 632.0 0.20 361.0 55.0 523
95.00 EMN1420L95 0.34 0.29 0.05 25.0 0.10 282.0 12.0 253
97.50 EMN1420L97.5 0.20 0.10 0.05 10.0 0.10 616.0 1.0 161
100.00 EMN1420L100 0.05 0.00 0.05 2.0 0.05 246.0 2.0 138
105.00 EMN1420L105 0.05 0.00 0.05 10.0 0.05 379.0 0.0 0
110.00 EMN1420L110 0.30 0.25 0.05 50.0 0.05 382.0 90.0 90

Put Options: EMN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 EMN1420X55 0.26 0.21 0.05 66.0 0.05 380.0 1.0 11
60.00 EMN1420X60 0.05 0.00 0.05 10.0 0.05 358.0 10.0 51
65.00 EMN1420X65 0.03 -0.02 0.05 3.0 0.05 113.0 55.0 614
67.50 EMN1420X67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 EMN1420X70 0.05 -0.05 0.05 5.0 0.10 590.0 5.0 1,543
72.50 EMN1420X72.5 0.05 0.00 0.05 1.0 0.10 527.0 1.0 838
75.00 EMN1420X75 0.10 0.00 0.05 229.0 0.15 822.0 30.0 542
77.50 EMN1420X77.5 0.15 0.05 0.10 655.0 0.20 934.0 3.0 380
80.00 EMN1420X80 0.25 0.00 0.20 574.0 0.35 835.0 53.0 590
82.50 EMN1420X82.5 0.58 0.03 0.55 455.0 0.65 347.0 10.0 1,724
85.00 EMN1420X85 1.20 0.15 1.20 776.0 1.35 208.0 12.0 616
87.50 EMN1420X87.5 2.50 0.40 2.40 783.0 2.60 246.0 4.0 261
90.00 EMN1420X90 3.70 0.00 4.20 640.0 4.50 259.0 142.0 231
92.50 EMN1420X92.5 9.17 4.07 5.50 528.0 6.70 42.0 20.0 35
95.00 EMN1420X95 13.70 5.90 7.80 546.0 9.20 48.0 12.0 12
97.50 EMN1420X97.5 9.80 0.00 10.20 547.0 11.60 42.0 0.0 0
100.00 EMN1420X100 12.73 -0.07 12.50 534.0 14.20 471.0 3.0 3
105.00 EMN1420X105 16.50 0.00 16.80 316.0 20.30 233.0 0.0 0
110.00 EMN1420X110 21.10 0.00 22.00 112.0 24.90 45.0 0.0 0