Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Eastman Chemical Co (EMN)
As of Nov 21 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 171215C00060000 C Dec 15, 2017 60.0 30.80 31.70
EMN 171215C00065000 C Dec 15, 2017 65.0 25.80 26.40
EMN 171215C00070000 C Dec 15, 2017 70.0 20.80 21.30
EMN 171215C00072500 C Dec 15, 2017 72.5 18.30 19.20
EMN 171215C00075000 C Dec 15, 2017 75.0 15.40 16.70
EMN 171215C00077500 C Dec 15, 2017 77.5 13.30 15.20
EMN 171215C00080000 C Dec 15, 2017 80.0 10.80 11.60
EMN 171215C00082500 C Dec 15, 2017 82.5 8.40 9.30
EMN 171215C00085000 C Dec 15, 2017 85.0 6.00 6.30
EMN 171215C00087500 C Dec 15, 2017 87.5 3.80 4.50
EMN 171215C00090000 C Dec 15, 2017 90.0 1.90 2.10
EMN 171215C00092500 C Dec 15, 2017 92.5 0.70 0.80
EMN 171215C00095000 C Dec 15, 2017 95.0 0.25 0.65
EMN 171215C00097500 C Dec 15, 2017 97.5 0.00 0.15
EMN 171215C00100000 C Dec 15, 2017 100.0 0.00 0.10
EMN 171215C00105000 C Dec 15, 2017 105.0 0.00 0.10
EMN 171215C00110000 C Dec 15, 2017 110.0 0.00 0.10
EMN 171215C00115000 C Dec 15, 2017 115.0 0.00 0.10
EMN 171215P00060000 P Dec 15, 2017 60.0 0.00 0.10
EMN 171215P00065000 P Dec 15, 2017 65.0 0.00 0.10
EMN 171215P00070000 P Dec 15, 2017 70.0 0.00 0.10
EMN 171215P00072500 P Dec 15, 2017 72.5 0.00 0.10
EMN 171215P00075000 P Dec 15, 2017 75.0 0.00 0.25
EMN 171215P00077500 P Dec 15, 2017 77.5 0.00 0.10
EMN 171215P00080000 P Dec 15, 2017 80.0 0.00 0.10
EMN 171215P00082500 P Dec 15, 2017 82.5 0.05 0.15
EMN 171215P00085000 P Dec 15, 2017 85.0 0.15 0.30
EMN 171215P00087500 P Dec 15, 2017 87.5 0.45 0.65
EMN 171215P00090000 P Dec 15, 2017 90.0 1.20 1.45
EMN 171215P00092500 P Dec 15, 2017 92.5 2.55 3.00
EMN 171215P00095000 P Dec 15, 2017 95.0 4.50 5.30
EMN 171215P00097500 P Dec 15, 2017 97.5 6.90 7.20
EMN 171215P00100000 P Dec 15, 2017 100.0 9.10 10.60
EMN 171215P00105000 P Dec 15, 2017 105.0 14.20 14.70
EMN 171215P00110000 P Dec 15, 2017 110.0 18.90 19.70
EMN 171215P00115000 P Dec 15, 2017 115.0 24.10 24.70
EMN 180119C00030000 C Jan 19, 2018 30.0 60.80 61.30
EMN 180119C00032500 C Jan 19, 2018 32.5 58.20 58.80
EMN 180119C00035000 C Jan 19, 2018 35.0 55.80 56.30
EMN 180119C00037500 C Jan 19, 2018 37.5 53.30 53.80
EMN 180119C00040000 C Jan 19, 2018 40.0 50.80 51.30
EMN 180119C00042500 C Jan 19, 2018 42.5 48.30 48.80
EMN 180119C00045000 C Jan 19, 2018 45.0 45.80 46.70
EMN 180119C00047500 C Jan 19, 2018 47.5 43.10 43.80
EMN 180119C00050000 C Jan 19, 2018 50.0 40.80 42.20
EMN 180119C00052500 C Jan 19, 2018 52.5 38.30 39.10
EMN 180119C00055000 C Jan 19, 2018 55.0 35.90 36.60
EMN 180119C00057500 C Jan 19, 2018 57.5 32.70 33.80
EMN 180119C00060000 C Jan 19, 2018 60.0 30.70 31.30
EMN 180119C00062500 C Jan 19, 2018 62.5 28.30 28.80
EMN 180119C00065000 C Jan 19, 2018 65.0 25.80 26.30
EMN 180119C00067500 C Jan 19, 2018 67.5 23.40 23.80
EMN 180119C00070000 C Jan 19, 2018 70.0 20.80 21.60
EMN 180119C00072500 C Jan 19, 2018 72.5 18.30 20.40
EMN 180119C00075000 C Jan 19, 2018 75.0 15.90 18.00
EMN 180119C00077500 C Jan 19, 2018 77.5 13.30 13.90
EMN 180119C00080000 C Jan 19, 2018 80.0 10.90 11.70
EMN 180119C00082500 C Jan 19, 2018 82.5 8.60 9.80
EMN 180119C00085000 C Jan 19, 2018 85.0 6.30 6.60
EMN 180119C00087500 C Jan 19, 2018 87.5 4.30 4.60
EMN 180119C00090000 C Jan 19, 2018 90.0 2.70 2.90
EMN 180119C00092500 C Jan 19, 2018 92.5 1.50 1.65
EMN 180119C00095000 C Jan 19, 2018 95.0 0.70 0.85
EMN 180119C00097500 C Jan 19, 2018 97.5 0.30 0.40
EMN 180119C00100000 C Jan 19, 2018 100.0 0.10 0.20
EMN 180119C00105000 C Jan 19, 2018 105.0 0.00 0.10
EMN 180119C00110000 C Jan 19, 2018 110.0 0.00 0.05
EMN 180119C00115000 C Jan 19, 2018 115.0 0.00 0.05
EMN 180119C00120000 C Jan 19, 2018 120.0 0.00 0.05
EMN 180119C00125000 C Jan 19, 2018 125.0 0.00 0.05
EMN 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
EMN 180119P00032500 P Jan 19, 2018 32.5 0.00 0.05
EMN 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
EMN 180119P00037500 P Jan 19, 2018 37.5 0.00 0.05
EMN 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
EMN 180119P00042500 P Jan 19, 2018 42.5 0.00 0.05
EMN 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
EMN 180119P00047500 P Jan 19, 2018 47.5 0.00 0.05
EMN 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
EMN 180119P00052500 P Jan 19, 2018 52.5 0.00 0.05
EMN 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
EMN 180119P00057500 P Jan 19, 2018 57.5 0.00 0.05
EMN 180119P00060000 P Jan 19, 2018 60.0 0.00 0.05
EMN 180119P00062500 P Jan 19, 2018 62.5 0.00 0.05
EMN 180119P00065000 P Jan 19, 2018 65.0 0.00 0.05
EMN 180119P00067500 P Jan 19, 2018 67.5 0.00 0.10
EMN 180119P00070000 P Jan 19, 2018 70.0 0.00 0.10
EMN 180119P00072500 P Jan 19, 2018 72.5 0.05 0.15
EMN 180119P00075000 P Jan 19, 2018 75.0 0.05 0.20
EMN 180119P00077500 P Jan 19, 2018 77.5 0.10 0.25
EMN 180119P00080000 P Jan 19, 2018 80.0 0.20 0.35
EMN 180119P00082500 P Jan 19, 2018 82.5 0.40 0.50
EMN 180119P00085000 P Jan 19, 2018 85.0 0.70 0.80
EMN 180119P00087500 P Jan 19, 2018 87.5 1.20 1.35
EMN 180119P00090000 P Jan 19, 2018 90.0 2.05 2.25
EMN 180119P00092500 P Jan 19, 2018 92.5 3.30 3.60
EMN 180119P00095000 P Jan 19, 2018 95.0 5.00 5.30
EMN 180119P00097500 P Jan 19, 2018 97.5 7.10 7.40
EMN 180119P00100000 P Jan 19, 2018 100.0 9.40 11.70
EMN 180119P00105000 P Jan 19, 2018 105.0 14.20 15.20
EMN 180119P00110000 P Jan 19, 2018 110.0 18.80 19.70
EMN 180119P00115000 P Jan 19, 2018 115.0 24.20 25.50
EMN 180119P00120000 P Jan 19, 2018 120.0 29.20 29.80
EMN 180119P00125000 P Jan 19, 2018 125.0 34.20 34.70
EMN 180316C00055000 C Mar 16, 2018 55.0 35.30 38.50
EMN 180316C00060000 C Mar 16, 2018 60.0 30.70 33.60
EMN 180316C00065000 C Mar 16, 2018 65.0 25.70 28.60
EMN 180316C00070000 C Mar 16, 2018 70.0 20.50 23.70
EMN 180316C00075000 C Mar 16, 2018 75.0 16.20 16.50
EMN 180316C00077500 C Mar 16, 2018 77.5 13.80 14.20
EMN 180316C00080000 C Mar 16, 2018 80.0 11.60 12.40
EMN 180316C00082500 C Mar 16, 2018 82.5 9.50 10.10
EMN 180316C00085000 C Mar 16, 2018 85.0 7.60 8.00
EMN 180316C00087500 C Mar 16, 2018 87.5 5.90 6.40
EMN 180316C00090000 C Mar 16, 2018 90.0 4.30 4.90
EMN 180316C00092500 C Mar 16, 2018 92.5 3.10 3.50
EMN 180316C00095000 C Mar 16, 2018 95.0 1.95 2.50
EMN 180316C00097500 C Mar 16, 2018 97.5 1.35 1.80
EMN 180316C00100000 C Mar 16, 2018 100.0 0.85 1.05
EMN 180316C00105000 C Mar 16, 2018 105.0 0.25 0.50
EMN 180316C00110000 C Mar 16, 2018 110.0 0.05 0.20
EMN 180316C00115000 C Mar 16, 2018 115.0 0.00 0.10
EMN 180316C00120000 C Mar 16, 2018 120.0 0.00 0.10
EMN 180316P00055000 P Mar 16, 2018 55.0 0.00 0.10
EMN 180316P00060000 P Mar 16, 2018 60.0 0.05 0.15
EMN 180316P00065000 P Mar 16, 2018 65.0 0.10 0.25
EMN 180316P00070000 P Mar 16, 2018 70.0 0.25 0.35
EMN 180316P00075000 P Mar 16, 2018 75.0 0.50 0.65
EMN 180316P00077500 P Mar 16, 2018 77.5 0.70 0.90
EMN 180316P00080000 P Mar 16, 2018 80.0 1.00 1.20
EMN 180316P00082500 P Mar 16, 2018 82.5 1.40 1.80
EMN 180316P00085000 P Mar 16, 2018 85.0 2.00 2.40
EMN 180316P00087500 P Mar 16, 2018 87.5 2.55 3.10
EMN 180316P00090000 P Mar 16, 2018 90.0 3.80 4.20
EMN 180316P00092500 P Mar 16, 2018 92.5 4.80 5.40
EMN 180316P00095000 P Mar 16, 2018 95.0 6.60 7.20
EMN 180316P00097500 P Mar 16, 2018 97.5 8.40 8.70
EMN 180316P00100000 P Mar 16, 2018 100.0 10.20 10.70
EMN 180316P00105000 P Mar 16, 2018 105.0 14.80 15.40
EMN 180316P00110000 P Mar 16, 2018 110.0 19.30 21.00
EMN 180316P00115000 P Mar 16, 2018 115.0 24.20 27.10
EMN 180316P00120000 P Mar 16, 2018 120.0 29.20 32.00
EMN 180615C00065000 C Jun 15, 2018 65.0 23.90 28.50
EMN 180615C00070000 C Jun 15, 2018 70.0 19.00 23.80
EMN 180615C00075000 C Jun 15, 2018 75.0 16.80 17.60
EMN 180615C00080000 C Jun 15, 2018 80.0 12.70 13.40
EMN 180615C00082500 C Jun 15, 2018 82.5 10.80 11.50
EMN 180615C00085000 C Jun 15, 2018 85.0 9.10 9.80
EMN 180615C00087500 C Jun 15, 2018 87.5 7.50 8.20
EMN 180615C00090000 C Jun 15, 2018 90.0 6.10 6.40
EMN 180615C00092500 C Jun 15, 2018 92.5 4.80 5.50
EMN 180615C00095000 C Jun 15, 2018 95.0 3.70 4.20
EMN 180615C00097500 C Jun 15, 2018 97.5 2.90 3.60
EMN 180615C00100000 C Jun 15, 2018 100.0 2.15 2.75
EMN 180615C00105000 C Jun 15, 2018 105.0 1.10 1.50
EMN 180615C00110000 C Jun 15, 2018 110.0 0.55 0.85
EMN 180615C00115000 C Jun 15, 2018 115.0 0.25 0.50
EMN 180615C00120000 C Jun 15, 2018 120.0 0.15 0.35
EMN 180615C00125000 C Jun 15, 2018 125.0 0.05 0.20
EMN 180615P00065000 P Jun 15, 2018 65.0 0.45 0.70
EMN 180615P00070000 P Jun 15, 2018 70.0 0.75 1.05
EMN 180615P00075000 P Jun 15, 2018 75.0 1.35 1.80
EMN 180615P00080000 P Jun 15, 2018 80.0 2.30 2.80
EMN 180615P00082500 P Jun 15, 2018 82.5 2.90 3.50
EMN 180615P00085000 P Jun 15, 2018 85.0 3.70 4.30
EMN 180615P00087500 P Jun 15, 2018 87.5 4.60 5.00
EMN 180615P00090000 P Jun 15, 2018 90.0 5.70 6.20
EMN 180615P00092500 P Jun 15, 2018 92.5 6.90 7.70
EMN 180615P00095000 P Jun 15, 2018 95.0 8.30 8.80
EMN 180615P00097500 P Jun 15, 2018 97.5 9.90 10.40
EMN 180615P00100000 P Jun 15, 2018 100.0 11.70 12.50
EMN 180615P00105000 P Jun 15, 2018 105.0 15.60 16.40
EMN 180615P00110000 P Jun 15, 2018 110.0 18.00 22.50
EMN 180615P00115000 P Jun 15, 2018 115.0 22.60 27.00
EMN 180615P00120000 P Jun 15, 2018 120.0 27.20 31.90
EMN 180615P00125000 P Jun 15, 2018 125.0 32.20 37.00
EMN 190118C00037500 C Jan 18, 2019 37.5 51.10 55.90
EMN 190118C00040000 C Jan 18, 2019 40.0 48.50 53.30
EMN 190118C00042500 C Jan 18, 2019 42.5 46.00 50.80
EMN 190118C00045000 C Jan 18, 2019 45.0 43.60 48.40
EMN 190118C00047500 C Jan 18, 2019 47.5 41.10 45.90
EMN 190118C00050000 C Jan 18, 2019 50.0 38.50 43.30
EMN 190118C00055000 C Jan 18, 2019 55.0 33.50 38.30
EMN 190118C00060000 C Jan 18, 2019 60.0 29.00 33.60
EMN 190118C00065000 C Jan 18, 2019 65.0 26.80 30.00
EMN 190118C00067500 C Jan 18, 2019 67.5 24.70 27.20
EMN 190118C00070000 C Jan 18, 2019 70.0 22.60 25.10
EMN 190118C00072500 C Jan 18, 2019 72.5 20.60 21.70
EMN 190118C00075000 C Jan 18, 2019 75.0 18.70 19.80
EMN 190118C00077500 C Jan 18, 2019 77.5 16.90 17.90
EMN 190118C00080000 C Jan 18, 2019 80.0 15.20 16.20
EMN 190118C00082500 C Jan 18, 2019 82.5 13.50 14.20
EMN 190118C00085000 C Jan 18, 2019 85.0 11.90 13.10
EMN 190118C00087500 C Jan 18, 2019 87.5 10.50 11.10
EMN 190118C00090000 C Jan 18, 2019 90.0 9.20 10.20
EMN 190118C00092500 C Jan 18, 2019 92.5 8.00 8.60
EMN 190118C00095000 C Jan 18, 2019 95.0 6.80 7.40
EMN 190118C00097500 C Jan 18, 2019 97.5 5.80 7.00
EMN 190118C00100000 C Jan 18, 2019 100.0 5.00 5.70
EMN 190118C00105000 C Jan 18, 2019 105.0 3.60 4.20
EMN 190118C00110000 C Jan 18, 2019 110.0 2.40 3.30
EMN 190118C00115000 C Jan 18, 2019 115.0 1.60 2.10
EMN 190118C00120000 C Jan 18, 2019 120.0 1.05 1.80
EMN 190118C00125000 C Jan 18, 2019 125.0 0.65 1.10
EMN 190118C00130000 C Jan 18, 2019 130.0 0.40 0.75
EMN 190118P00037500 P Jan 18, 2019 37.5 0.15 0.55
EMN 190118P00040000 P Jan 18, 2019 40.0 0.20 0.60
EMN 190118P00042500 P Jan 18, 2019 42.5 0.25 0.70
EMN 190118P00045000 P Jan 18, 2019 45.0 0.35 0.75
EMN 190118P00047500 P Jan 18, 2019 47.5 0.40 0.85
EMN 190118P00050000 P Jan 18, 2019 50.0 0.55 0.95
EMN 190118P00055000 P Jan 18, 2019 55.0 0.80 1.20
EMN 190118P00060000 P Jan 18, 2019 60.0 1.25 1.60
EMN 190118P00065000 P Jan 18, 2019 65.0 1.80 2.10
EMN 190118P00067500 P Jan 18, 2019 67.5 1.85 2.45
EMN 190118P00070000 P Jan 18, 2019 70.0 2.35 2.85
EMN 190118P00072500 P Jan 18, 2019 72.5 2.75 3.40
EMN 190118P00075000 P Jan 18, 2019 75.0 3.60 4.00
EMN 190118P00077500 P Jan 18, 2019 77.5 4.30 5.10
EMN 190118P00080000 P Jan 18, 2019 80.0 5.00 5.40
EMN 190118P00082500 P Jan 18, 2019 82.5 5.80 6.30
EMN 190118P00085000 P Jan 18, 2019 85.0 6.80 7.30
EMN 190118P00087500 P Jan 18, 2019 87.5 7.80 8.30
EMN 190118P00090000 P Jan 18, 2019 90.0 8.70 9.50
EMN 190118P00092500 P Jan 18, 2019 92.5 10.20 10.80
EMN 190118P00095000 P Jan 18, 2019 95.0 11.60 12.20
EMN 190118P00097500 P Jan 18, 2019 97.5 13.10 13.70
EMN 190118P00100000 P Jan 18, 2019 100.0 14.70 15.30
EMN 190118P00105000 P Jan 18, 2019 105.0 18.10 19.30
EMN 190118P00110000 P Jan 18, 2019 110.0 21.90 23.10
EMN 190118P00115000 P Jan 18, 2019 115.0 26.10 27.00
EMN 190118P00120000 P Jan 18, 2019 120.0 30.40 32.20
EMN 190118P00125000 P Jan 18, 2019 125.0 33.30 38.00
EMN 190118P00130000 P Jan 18, 2019 130.0 37.90 42.50
OPRA data is delayed 15 minutes.