Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Eastman Chemical Co (EMN)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 140517C00075000 C 05/17/14 75.0 11.80 12.90
EMN 140517C00077500 C 05/17/14 77.5 9.40 10.40
EMN 140517C00080000 C 05/17/14 80.0 7.30 8.00
EMN 140517C00082500 C 05/17/14 82.5 5.30 5.60
EMN 140517C00085000 C 05/17/14 85.0 3.40 3.60
EMN 140517C00087500 C 05/17/14 87.5 1.95 2.10
EMN 140517C00090000 C 05/17/14 90.0 0.90 1.05
EMN 140517C00092500 C 05/17/14 92.5 0.35 0.45
EMN 140517C00095000 C 05/17/14 95.0 0.10 0.15
EMN 140517C00097500 C 05/17/14 97.5 0.00 0.10
EMN 140517P00075000 P 05/17/14 75.0 0.05 0.10
EMN 140517P00077500 P 05/17/14 77.5 0.15 0.25
EMN 140517P00080000 P 05/17/14 80.0 0.30 0.40
EMN 140517P00082500 P 05/17/14 82.5 0.60 0.65
EMN 140517P00085000 P 05/17/14 85.0 1.15 1.30
EMN 140517P00087500 P 05/17/14 87.5 2.15 2.25
EMN 140517P00090000 P 05/17/14 90.0 3.60 3.80
EMN 140517P00092500 P 05/17/14 92.5 5.50 5.70
EMN 140517P00095000 P 05/17/14 95.0 7.60 8.40
EMN 140517P00097500 P 05/17/14 97.5 9.10 10.80
EMN 140621C00045000 C 06/21/14 45.0 40.10 44.50
EMN 140621C00050000 C 06/21/14 50.0 35.00 39.60
EMN 140621C00055000 C 06/21/14 55.0 31.60 33.00
EMN 140621C00060000 C 06/21/14 60.0 26.60 28.00
EMN 140621C00065000 C 06/21/14 65.0 21.80 23.20
EMN 140621C00067500 C 06/21/14 67.5 19.30 21.20
EMN 140621C00070000 C 06/21/14 70.0 16.90 18.10
EMN 140621C00072500 C 06/21/14 72.5 14.40 15.50
EMN 140621C00075000 C 06/21/14 75.0 12.00 13.00
EMN 140621C00077500 C 06/21/14 77.5 9.90 10.60
EMN 140621C00080000 C 06/21/14 80.0 7.90 8.20
EMN 140621C00082500 C 06/21/14 82.5 5.90 6.10
EMN 140621C00085000 C 06/21/14 85.0 4.10 4.30
EMN 140621C00087500 C 06/21/14 87.5 2.65 2.80
EMN 140621C00090000 C 06/21/14 90.0 1.55 1.70
EMN 140621C00092500 C 06/21/14 92.5 0.80 0.95
EMN 140621C00095000 C 06/21/14 95.0 0.40 0.50
EMN 140621C00097500 C 06/21/14 97.5 0.15 0.25
EMN 140621C00100000 C 06/21/14 100.0 0.05 0.15
EMN 140621C00105000 C 06/21/14 105.0 0.00 0.10
EMN 140621P00045000 P 06/21/14 45.0 0.00 0.10
EMN 140621P00050000 P 06/21/14 50.0 0.00 0.10
EMN 140621P00055000 P 06/21/14 55.0 0.00 0.05
EMN 140621P00060000 P 06/21/14 60.0 0.00 0.10
EMN 140621P00065000 P 06/21/14 65.0 0.00 0.10
EMN 140621P00067500 P 06/21/14 67.5 0.05 0.15
EMN 140621P00070000 P 06/21/14 70.0 0.10 0.20
EMN 140621P00072500 P 06/21/14 72.5 0.15 0.30
EMN 140621P00075000 P 06/21/14 75.0 0.30 0.40
EMN 140621P00077500 P 06/21/14 77.5 0.45 0.60
EMN 140621P00080000 P 06/21/14 80.0 0.80 0.95
EMN 140621P00082500 P 06/21/14 82.5 1.25 1.40
EMN 140621P00085000 P 06/21/14 85.0 2.05 2.15
EMN 140621P00087500 P 06/21/14 87.5 3.10 3.30
EMN 140621P00090000 P 06/21/14 90.0 4.50 4.70
EMN 140621P00092500 P 06/21/14 92.5 6.20 6.50
EMN 140621P00095000 P 06/21/14 95.0 8.30 8.60
EMN 140621P00097500 P 06/21/14 97.5 9.90 11.30
EMN 140621P00100000 P 06/21/14 100.0 11.90 13.70
EMN 140621P00105000 P 06/21/14 105.0 16.70 18.60
EMN 140920C00055000 C 09/20/14 55.0 31.60 34.10
EMN 140920C00060000 C 09/20/14 60.0 26.70 29.40
EMN 140920C00065000 C 09/20/14 65.0 21.60 24.60
EMN 140920C00067500 C 09/20/14 67.5 19.20 21.90
EMN 140920C00070000 C 09/20/14 70.0 17.10 19.20
EMN 140920C00072500 C 09/20/14 72.5 14.90 16.90
EMN 140920C00075000 C 09/20/14 75.0 12.70 13.70
EMN 140920C00077500 C 09/20/14 77.5 11.00 11.30
EMN 140920C00080000 C 09/20/14 80.0 9.00 9.40
EMN 140920C00082500 C 09/20/14 82.5 7.30 7.60
EMN 140920C00085000 C 09/20/14 85.0 5.70 6.00
EMN 140920C00087500 C 09/20/14 87.5 4.30 4.60
EMN 140920C00090000 C 09/20/14 90.0 3.20 3.40
EMN 140920C00092500 C 09/20/14 92.5 2.25 2.45
EMN 140920C00095000 C 09/20/14 95.0 1.55 1.75
EMN 140920C00097500 C 09/20/14 97.5 1.05 1.20
EMN 140920C00100000 C 09/20/14 100.0 0.65 0.80
EMN 140920C00105000 C 09/20/14 105.0 0.25 0.35
EMN 140920P00055000 P 09/20/14 55.0 0.10 0.20
EMN 140920P00060000 P 09/20/14 60.0 0.15 0.30
EMN 140920P00065000 P 09/20/14 65.0 0.35 0.45
EMN 140920P00067500 P 09/20/14 67.5 0.45 0.60
EMN 140920P00070000 P 09/20/14 70.0 0.65 0.80
EMN 140920P00072500 P 09/20/14 72.5 0.85 1.00
EMN 140920P00075000 P 09/20/14 75.0 1.20 1.35
EMN 140920P00077500 P 09/20/14 77.5 1.60 1.80
EMN 140920P00080000 P 09/20/14 80.0 2.20 2.40
EMN 140920P00082500 P 09/20/14 82.5 2.95 3.20
EMN 140920P00085000 P 09/20/14 85.0 3.90 4.10
EMN 140920P00087500 P 09/20/14 87.5 5.00 5.30
EMN 140920P00090000 P 09/20/14 90.0 6.40 6.70
EMN 140920P00092500 P 09/20/14 92.5 8.00 8.30
EMN 140920P00095000 P 09/20/14 95.0 9.70 10.10
EMN 140920P00097500 P 09/20/14 97.5 11.70 12.00
EMN 140920P00100000 P 09/20/14 100.0 13.80 14.20
EMN 140920P00105000 P 09/20/14 105.0 17.10 19.20
EMN 141220C00075000 C 12/20/14 75.0 13.90 14.30
EMN 141220C00080000 C 12/20/14 80.0 10.20 10.60
EMN 141220C00082500 C 12/20/14 82.5 8.60 8.90
EMN 141220C00085000 C 12/20/14 85.0 7.10 7.40
EMN 141220C00087500 C 12/20/14 87.5 5.80 6.10
EMN 141220C00090000 C 12/20/14 90.0 4.60 4.90
EMN 141220C00092500 C 12/20/14 92.5 3.60 3.90
EMN 141220C00095000 C 12/20/14 95.0 2.85 3.10
EMN 141220C00097500 C 12/20/14 97.5 2.15 2.40
EMN 141220C00100000 C 12/20/14 100.0 1.60 1.80
EMN 141220P00075000 P 12/20/14 75.0 2.30 2.50
EMN 141220P00080000 P 12/20/14 80.0 3.60 3.90
EMN 141220P00082500 P 12/20/14 82.5 4.50 4.80
EMN 141220P00085000 P 12/20/14 85.0 5.50 5.80
EMN 141220P00087500 P 12/20/14 87.5 6.70 7.00
EMN 141220P00090000 P 12/20/14 90.0 8.10 8.40
EMN 141220P00092500 P 12/20/14 92.5 9.50 9.90
EMN 141220P00095000 P 12/20/14 95.0 11.30 11.60
EMN 141220P00097500 P 12/20/14 97.5 13.00 13.50
EMN 141220P00100000 P 12/20/14 100.0 15.00 15.40
EMN 150117C00030000 C 01/17/15 30.0 55.60 59.10
EMN 150117C00035000 C 01/17/15 35.0 50.50 54.00
EMN 150117C00037500 C 01/17/15 37.5 48.10 51.50
EMN 150117C00040000 C 01/17/15 40.0 45.60 49.00
EMN 150117C00042500 C 01/17/15 42.5 43.10 46.90
EMN 150117C00045000 C 01/17/15 45.0 42.00 42.90
EMN 150117C00047500 C 01/17/15 47.5 39.50 40.40
EMN 150117C00050000 C 01/17/15 50.0 37.00 37.90
EMN 150117C00052500 C 01/17/15 52.5 34.40 35.30
EMN 150117C00055000 C 01/17/15 55.0 32.00 34.40
EMN 150117C00057500 C 01/17/15 57.5 29.50 32.00
EMN 150117C00060000 C 01/17/15 60.0 27.10 29.60
EMN 150117C00062500 C 01/17/15 62.5 24.70 25.60
EMN 150117C00065000 C 01/17/15 65.0 22.40 23.80
EMN 150117C00067500 C 01/17/15 67.5 20.10 21.30
EMN 150117C00070000 C 01/17/15 70.0 18.30 18.90
EMN 150117C00072500 C 01/17/15 72.5 16.10 16.50
EMN 150117C00075000 C 01/17/15 75.0 14.10 14.50
EMN 150117C00077500 C 01/17/15 77.5 12.20 12.70
EMN 150117C00080000 C 01/17/15 80.0 10.50 10.90
EMN 150117C00082500 C 01/17/15 82.5 8.90 9.20
EMN 150117C00085000 C 01/17/15 85.0 7.40 7.70
EMN 150117C00087500 C 01/17/15 87.5 6.10 6.40
EMN 150117C00090000 C 01/17/15 90.0 4.90 5.20
EMN 150117C00092500 C 01/17/15 92.5 3.90 4.20
EMN 150117C00095000 C 01/17/15 95.0 3.10 3.40
EMN 150117C00097500 C 01/17/15 97.5 2.40 2.65
EMN 150117C00100000 C 01/17/15 100.0 1.85 2.10
EMN 150117C00105000 C 01/17/15 105.0 1.00 1.25
EMN 150117C00110000 C 01/17/15 110.0 0.55 0.75
EMN 150117C00115000 C 01/17/15 115.0 0.30 0.40
EMN 150117C00120000 C 01/17/15 120.0 0.10 0.25
EMN 150117P00030000 P 01/17/15 30.0 0.00 0.10
EMN 150117P00035000 P 01/17/15 35.0 0.00 0.15
EMN 150117P00037500 P 01/17/15 37.5 0.00 0.20
EMN 150117P00040000 P 01/17/15 40.0 0.05 0.20
EMN 150117P00042500 P 01/17/15 42.5 0.05 0.25
EMN 150117P00045000 P 01/17/15 45.0 0.15 0.25
EMN 150117P00047500 P 01/17/15 47.5 0.15 0.30
EMN 150117P00050000 P 01/17/15 50.0 0.20 0.35
EMN 150117P00052500 P 01/17/15 52.5 0.30 0.40
EMN 150117P00055000 P 01/17/15 55.0 0.40 0.50
EMN 150117P00057500 P 01/17/15 57.5 0.50 0.60
EMN 150117P00060000 P 01/17/15 60.0 0.60 0.75
EMN 150117P00062500 P 01/17/15 62.5 0.80 0.95
EMN 150117P00065000 P 01/17/15 65.0 1.00 1.20
EMN 150117P00067500 P 01/17/15 67.5 1.30 1.45
EMN 150117P00070000 P 01/17/15 70.0 1.65 1.85
EMN 150117P00072500 P 01/17/15 72.5 2.05 2.25
EMN 150117P00075000 P 01/17/15 75.0 2.55 2.80
EMN 150117P00077500 P 01/17/15 77.5 3.20 3.40
EMN 150117P00080000 P 01/17/15 80.0 4.00 4.20
EMN 150117P00082500 P 01/17/15 82.5 4.90 5.10
EMN 150117P00085000 P 01/17/15 85.0 5.90 6.20
EMN 150117P00087500 P 01/17/15 87.5 7.10 7.40
EMN 150117P00090000 P 01/17/15 90.0 8.40 8.70
EMN 150117P00092500 P 01/17/15 92.5 9.90 10.20
EMN 150117P00095000 P 01/17/15 95.0 11.50 11.90
EMN 150117P00097500 P 01/17/15 97.5 13.30 13.70
EMN 150117P00100000 P 01/17/15 100.0 15.30 15.70
EMN 150117P00105000 P 01/17/15 105.0 19.40 19.90
EMN 150117P00110000 P 01/17/15 110.0 23.70 24.60
EMN 150117P00115000 P 01/17/15 115.0 28.50 29.30
EMN 150117P00120000 P 01/17/15 120.0 33.20 34.10
EMN 160115C00045000 C 01/15/16 45.0 41.40 43.80
EMN 160115C00050000 C 01/15/16 50.0 37.00 38.60
EMN 160115C00055000 C 01/15/16 55.0 32.40 33.50
EMN 160115C00060000 C 01/15/16 60.0 27.90 30.70
EMN 160115C00065000 C 01/15/16 65.0 23.90 25.20
EMN 160115C00067500 C 01/15/16 67.5 22.30 22.80
EMN 160115C00070000 C 01/15/16 70.0 20.50 21.00
EMN 160115C00072500 C 01/15/16 72.5 18.70 19.30
EMN 160115C00075000 C 01/15/16 75.0 17.00 17.60
EMN 160115C00077500 C 01/15/16 77.5 15.50 16.00
EMN 160115C00080000 C 01/15/16 80.0 14.00 14.50
EMN 160115C00082500 C 01/15/16 82.5 12.60 13.10
EMN 160115C00085000 C 01/15/16 85.0 11.30 11.90
EMN 160115C00087500 C 01/15/16 87.5 10.10 10.70
EMN 160115C00090000 C 01/15/16 90.0 9.00 9.40
EMN 160115C00092500 C 01/15/16 92.5 8.00 8.40
EMN 160115C00095000 C 01/15/16 95.0 7.10 7.50
EMN 160115C00097500 C 01/15/16 97.5 6.30 6.60
EMN 160115C00100000 C 01/15/16 100.0 5.50 5.90
EMN 160115C00105000 C 01/15/16 105.0 4.20 4.60
EMN 160115C00110000 C 01/15/16 110.0 3.20 3.60
EMN 160115C00115000 C 01/15/16 115.0 2.35 2.75
EMN 160115C00120000 C 01/15/16 120.0 1.75 2.15
EMN 160115C00125000 C 01/15/16 125.0 1.30 1.65
EMN 160115C00130000 C 01/15/16 130.0 0.95 1.25
EMN 160115P00045000 P 01/15/16 45.0 0.80 1.00
EMN 160115P00050000 P 01/15/16 50.0 1.20 1.40
EMN 160115P00055000 P 01/15/16 55.0 1.80 2.05
EMN 160115P00060000 P 01/15/16 60.0 2.55 2.75
EMN 160115P00065000 P 01/15/16 65.0 3.50 3.80
EMN 160115P00067500 P 01/15/16 67.5 4.10 4.40
EMN 160115P00070000 P 01/15/16 70.0 4.80 5.10
EMN 160115P00072500 P 01/15/16 72.5 5.60 5.90
EMN 160115P00075000 P 01/15/16 75.0 6.40 6.70
EMN 160115P00077500 P 01/15/16 77.5 7.10 7.70
EMN 160115P00080000 P 01/15/16 80.0 8.10 8.70
EMN 160115P00082500 P 01/15/16 82.5 9.50 9.80
EMN 160115P00085000 P 01/15/16 85.0 10.70 11.00
EMN 160115P00087500 P 01/15/16 87.5 11.70 12.30
EMN 160115P00090000 P 01/15/16 90.0 13.30 13.70
EMN 160115P00092500 P 01/15/16 92.5 14.80 15.20
EMN 160115P00095000 P 01/15/16 95.0 16.30 16.80
EMN 160115P00097500 P 01/15/16 97.5 18.00 18.40
EMN 160115P00100000 P 01/15/16 100.0 19.70 20.20
EMN 160115P00105000 P 01/15/16 105.0 23.30 23.90
EMN 160115P00110000 P 01/15/16 110.0 27.20 27.80
EMN 160115P00115000 P 01/15/16 115.0 31.40 32.00
EMN 160115P00120000 P 01/15/16 120.0 35.70 36.30
EMN 160115P00125000 P 01/15/16 125.0 38.30 41.10
EMN 160115P00130000 P 01/15/16 130.0 44.50 45.50

OPRA data is delayed 15 minutes.