Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-08)Premium Content

Eastman Chemical Co (EMN)
As of Oct 21 2014 10:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 141122C00055000 C 11/22/14 55.0 21.20 23.40
EMN 141122C00060000 C 11/22/14 60.0 16.40 18.50
EMN 141122C00065000 C 11/22/14 65.0 11.50 13.60
EMN 141122C00067500 C 11/22/14 67.5 9.60 11.20
EMN 141122C00070000 C 11/22/14 70.0 7.30 8.80
EMN 141122C00072500 C 11/22/14 72.5 6.10 6.50
EMN 141122C00075000 C 11/22/14 75.0 4.30 4.60
EMN 141122C00077500 C 11/22/14 77.5 2.65 2.80
EMN 141122C00080000 C 11/22/14 80.0 1.45 1.65
EMN 141122C00082500 C 11/22/14 82.5 0.70 0.80
EMN 141122C00085000 C 11/22/14 85.0 0.25 0.40
EMN 141122C00087500 C 11/22/14 87.5 0.10 0.25
EMN 141122C00090000 C 11/22/14 90.0 0.00 0.15
EMN 141122C00092500 C 11/22/14 92.5 0.00 0.10
EMN 141122C00095000 C 11/22/14 95.0 0.00 0.10
EMN 141122C00100000 C 11/22/14 100.0 0.00 0.05
EMN 141122C00105000 C 11/22/14 105.0 0.00 0.05
EMN 141122P00055000 P 11/22/14 55.0 0.00 0.15
EMN 141122P00060000 P 11/22/14 60.0 0.05 0.25
EMN 141122P00065000 P 11/22/14 65.0 0.15 0.35
EMN 141122P00067500 P 11/22/14 67.5 0.25 0.50
EMN 141122P00070000 P 11/22/14 70.0 0.40 0.70
EMN 141122P00072500 P 11/22/14 72.5 0.75 0.85
EMN 141122P00075000 P 11/22/14 75.0 1.25 1.55
EMN 141122P00077500 P 11/22/14 77.5 2.10 2.40
EMN 141122P00080000 P 11/22/14 80.0 3.30 3.70
EMN 141122P00082500 P 11/22/14 82.5 5.00 5.50
EMN 141122P00085000 P 11/22/14 85.0 7.00 8.50
EMN 141122P00087500 P 11/22/14 87.5 9.30 11.70
EMN 141122P00090000 P 11/22/14 90.0 11.70 13.80
EMN 141122P00092500 P 11/22/14 92.5 14.20 16.40
EMN 141122P00095000 P 11/22/14 95.0 16.30 19.20
EMN 141122P00100000 P 11/22/14 100.0 20.90 24.20
EMN 141122P00105000 P 11/22/14 105.0 26.00 29.20
EMN 141220C00055000 C 12/20/14 55.0 21.20 23.50
EMN 141220C00060000 C 12/20/14 60.0 16.50 18.60
EMN 141220C00065000 C 12/20/14 65.0 12.00 13.80
EMN 141220C00070000 C 12/20/14 70.0 8.50 9.00
EMN 141220C00072500 C 12/20/14 72.5 6.50 7.00
EMN 141220C00075000 C 12/20/14 75.0 4.70 5.10
EMN 141220C00077500 C 12/20/14 77.5 3.10 3.50
EMN 141220C00080000 C 12/20/14 80.0 1.95 2.20
EMN 141220C00082500 C 12/20/14 82.5 1.10 1.35
EMN 141220C00085000 C 12/20/14 85.0 0.50 0.70
EMN 141220C00087500 C 12/20/14 87.5 0.25 0.40
EMN 141220C00090000 C 12/20/14 90.0 0.10 0.25
EMN 141220C00092500 C 12/20/14 92.5 0.05 0.15
EMN 141220C00095000 C 12/20/14 95.0 0.00 0.10
EMN 141220C00097500 C 12/20/14 97.5 0.00 0.10
EMN 141220C00100000 C 12/20/14 100.0 0.00 0.05
EMN 141220C00105000 C 12/20/14 105.0 0.00 0.05
EMN 141220C00110000 C 12/20/14 110.0 0.00 0.05
EMN 141220P00055000 P 12/20/14 55.0 0.05 0.20
EMN 141220P00060000 P 12/20/14 60.0 0.15 0.35
EMN 141220P00065000 P 12/20/14 65.0 0.35 0.55
EMN 141220P00070000 P 12/20/14 70.0 0.80 0.95
EMN 141220P00072500 P 12/20/14 72.5 1.25 1.60
EMN 141220P00075000 P 12/20/14 75.0 1.95 2.30
EMN 141220P00077500 P 12/20/14 77.5 2.90 3.30
EMN 141220P00080000 P 12/20/14 80.0 4.20 4.60
EMN 141220P00082500 P 12/20/14 82.5 5.80 6.20
EMN 141220P00085000 P 12/20/14 85.0 7.70 8.30
EMN 141220P00087500 P 12/20/14 87.5 9.90 11.90
EMN 141220P00090000 P 12/20/14 90.0 12.20 14.30
EMN 141220P00092500 P 12/20/14 92.5 14.60 16.70
EMN 141220P00095000 P 12/20/14 95.0 17.00 19.30
EMN 141220P00097500 P 12/20/14 97.5 19.40 21.70
EMN 141220P00100000 P 12/20/14 100.0 21.30 24.60
EMN 141220P00105000 P 12/20/14 105.0 26.30 29.60
EMN 141220P00110000 P 12/20/14 110.0 31.30 34.60
EMN 150117C00030000 C 01/17/15 30.0 45.80 49.90
EMN 150117C00035000 C 01/17/15 35.0 40.70 44.80
EMN 150117C00037500 C 01/17/15 37.5 38.20 42.30
EMN 150117C00040000 C 01/17/15 40.0 35.70 39.80
EMN 150117C00042500 C 01/17/15 42.5 33.30 36.30
EMN 150117C00045000 C 01/17/15 45.0 30.80 33.70
EMN 150117C00047500 C 01/17/15 47.5 28.70 30.90
EMN 150117C00050000 C 01/17/15 50.0 26.20 28.40
EMN 150117C00052500 C 01/17/15 52.5 23.80 26.00
EMN 150117C00055000 C 01/17/15 55.0 21.30 23.50
EMN 150117C00057500 C 01/17/15 57.5 19.00 21.00
EMN 150117C00060000 C 01/17/15 60.0 16.70 18.60
EMN 150117C00062500 C 01/17/15 62.5 14.50 16.20
EMN 150117C00065000 C 01/17/15 65.0 12.20 13.80
EMN 150117C00067500 C 01/17/15 67.5 11.00 11.50
EMN 150117C00070000 C 01/17/15 70.0 8.80 9.30
EMN 150117C00072500 C 01/17/15 72.5 6.80 7.30
EMN 150117C00075000 C 01/17/15 75.0 5.10 5.50
EMN 150117C00077500 C 01/17/15 77.5 3.60 4.00
EMN 150117C00080000 C 01/17/15 80.0 2.40 2.65
EMN 150117C00082500 C 01/17/15 82.5 1.50 1.70
EMN 150117C00085000 C 01/17/15 85.0 0.85 1.10
EMN 150117C00087500 C 01/17/15 87.5 0.45 0.70
EMN 150117C00090000 C 01/17/15 90.0 0.20 0.40
EMN 150117C00092500 C 01/17/15 92.5 0.10 0.25
EMN 150117C00095000 C 01/17/15 95.0 0.05 0.15
EMN 150117C00097500 C 01/17/15 97.5 0.05 0.10
EMN 150117C00100000 C 01/17/15 100.0 0.00 0.10
EMN 150117C00105000 C 01/17/15 105.0 0.00 0.05
EMN 150117C00110000 C 01/17/15 110.0 0.00 0.05
EMN 150117C00115000 C 01/17/15 115.0 0.00 0.05
EMN 150117C00120000 C 01/17/15 120.0 0.00 0.05
EMN 150117P00030000 P 01/17/15 30.0 0.00 0.05
EMN 150117P00035000 P 01/17/15 35.0 0.00 0.05
EMN 150117P00037500 P 01/17/15 37.5 0.00 0.05
EMN 150117P00040000 P 01/17/15 40.0 0.00 0.05
EMN 150117P00042500 P 01/17/15 42.5 0.00 0.05
EMN 150117P00045000 P 01/17/15 45.0 0.00 0.10
EMN 150117P00047500 P 01/17/15 47.5 0.00 0.10
EMN 150117P00050000 P 01/17/15 50.0 0.05 0.15
EMN 150117P00052500 P 01/17/15 52.5 0.10 0.25
EMN 150117P00055000 P 01/17/15 55.0 0.15 0.30
EMN 150117P00057500 P 01/17/15 57.5 0.20 0.40
EMN 150117P00060000 P 01/17/15 60.0 0.30 0.50
EMN 150117P00062500 P 01/17/15 62.5 0.40 0.65
EMN 150117P00065000 P 01/17/15 65.0 0.55 0.85
EMN 150117P00067500 P 01/17/15 67.5 0.80 1.10
EMN 150117P00070000 P 01/17/15 70.0 1.20 1.40
EMN 150117P00072500 P 01/17/15 72.5 1.70 1.90
EMN 150117P00075000 P 01/17/15 75.0 2.40 2.75
EMN 150117P00077500 P 01/17/15 77.5 3.40 3.80
EMN 150117P00080000 P 01/17/15 80.0 4.70 4.90
EMN 150117P00082500 P 01/17/15 82.5 6.20 6.50
EMN 150117P00085000 P 01/17/15 85.0 8.10 8.60
EMN 150117P00087500 P 01/17/15 87.5 10.10 11.70
EMN 150117P00090000 P 01/17/15 90.0 12.30 14.40
EMN 150117P00092500 P 01/17/15 92.5 14.70 16.70
EMN 150117P00095000 P 01/17/15 95.0 17.10 19.10
EMN 150117P00097500 P 01/17/15 97.5 19.30 21.70
EMN 150117P00100000 P 01/17/15 100.0 22.00 24.20
EMN 150117P00105000 P 01/17/15 105.0 26.50 29.60
EMN 150117P00110000 P 01/17/15 110.0 31.30 34.60
EMN 150117P00115000 P 01/17/15 115.0 35.50 39.60
EMN 150117P00120000 P 01/17/15 120.0 40.50 44.60
EMN 150320C00040000 C 03/20/15 40.0 36.30 39.20
EMN 150320C00042500 C 03/20/15 42.5 33.80 36.10
EMN 150320C00045000 C 03/20/15 45.0 31.30 33.80
EMN 150320C00047500 C 03/20/15 47.5 28.80 31.30
EMN 150320C00050000 C 03/20/15 50.0 26.40 28.70
EMN 150320C00055000 C 03/20/15 55.0 21.40 23.90
EMN 150320C00060000 C 03/20/15 60.0 17.10 18.90
EMN 150320C00065000 C 03/20/15 65.0 13.70 14.30
EMN 150320C00070000 C 03/20/15 70.0 9.50 10.10
EMN 150320C00072500 C 03/20/15 72.5 7.90 8.20
EMN 150320C00075000 C 03/20/15 75.0 6.20 6.60
EMN 150320C00077500 C 03/20/15 77.5 4.80 5.10
EMN 150320C00080000 C 03/20/15 80.0 3.60 3.90
EMN 150320C00082500 C 03/20/15 82.5 2.60 2.80
EMN 150320C00085000 C 03/20/15 85.0 1.85 2.00
EMN 150320C00087500 C 03/20/15 87.5 1.25 1.40
EMN 150320C00090000 C 03/20/15 90.0 0.80 1.00
EMN 150320C00092500 C 03/20/15 92.5 0.45 0.70
EMN 150320C00095000 C 03/20/15 95.0 0.25 0.50
EMN 150320C00100000 C 03/20/15 100.0 0.10 0.25
EMN 150320C00105000 C 03/20/15 105.0 0.00 0.15
EMN 150320C00110000 C 03/20/15 110.0 0.00 0.10
EMN 150320C00115000 C 03/20/15 115.0 0.00 0.05
EMN 150320P00040000 P 03/20/15 40.0 0.05 0.15
EMN 150320P00042500 P 03/20/15 42.5 0.05 0.20
EMN 150320P00045000 P 03/20/15 45.0 0.10 0.25
EMN 150320P00047500 P 03/20/15 47.5 0.10 0.30
EMN 150320P00050000 P 03/20/15 50.0 0.20 0.40
EMN 150320P00055000 P 03/20/15 55.0 0.40 0.60
EMN 150320P00060000 P 03/20/15 60.0 0.70 0.95
EMN 150320P00065000 P 03/20/15 65.0 1.25 1.55
EMN 150320P00070000 P 03/20/15 70.0 2.20 2.50
EMN 150320P00072500 P 03/20/15 72.5 2.85 3.30
EMN 150320P00075000 P 03/20/15 75.0 3.70 4.10
EMN 150320P00077500 P 03/20/15 77.5 4.80 5.20
EMN 150320P00080000 P 03/20/15 80.0 6.10 6.50
EMN 150320P00082500 P 03/20/15 82.5 7.60 8.00
EMN 150320P00085000 P 03/20/15 85.0 9.30 9.80
EMN 150320P00087500 P 03/20/15 87.5 11.20 11.70
EMN 150320P00090000 P 03/20/15 90.0 13.10 14.80
EMN 150320P00092500 P 03/20/15 92.5 15.20 17.30
EMN 150320P00095000 P 03/20/15 95.0 17.40 19.80
EMN 150320P00100000 P 03/20/15 100.0 21.40 24.60
EMN 150320P00105000 P 03/20/15 105.0 26.50 29.50
EMN 150320P00110000 P 03/20/15 110.0 31.80 34.90
EMN 150320P00115000 P 03/20/15 115.0 35.80 39.80
EMN 150619C00055000 C 06/19/15 55.0 22.00 23.90
EMN 150619C00060000 C 06/19/15 60.0 17.50 19.30
EMN 150619C00065000 C 06/19/15 65.0 14.30 14.90
EMN 150619C00067500 C 06/19/15 67.5 12.30 12.90
EMN 150619C00070000 C 06/19/15 70.0 10.60 11.00
EMN 150619C00072500 C 06/19/15 72.5 8.90 9.30
EMN 150619C00075000 C 06/19/15 75.0 7.40 7.70
EMN 150619C00077500 C 06/19/15 77.5 6.00 6.40
EMN 150619C00080000 C 06/19/15 80.0 4.80 5.10
EMN 150619C00082500 C 06/19/15 82.5 3.80 4.10
EMN 150619C00085000 C 06/19/15 85.0 2.95 3.20
EMN 150619C00090000 C 06/19/15 90.0 1.65 1.85
EMN 150619P00055000 P 06/19/15 55.0 0.75 1.05
EMN 150619P00060000 P 06/19/15 60.0 1.30 1.60
EMN 150619P00065000 P 06/19/15 65.0 2.15 2.40
EMN 150619P00067500 P 06/19/15 67.5 2.70 3.00
EMN 150619P00070000 P 06/19/15 70.0 3.40 3.70
EMN 150619P00072500 P 06/19/15 72.5 4.20 4.50
EMN 150619P00075000 P 06/19/15 75.0 5.10 5.50
EMN 150619P00077500 P 06/19/15 77.5 6.20 6.60
EMN 150619P00080000 P 06/19/15 80.0 7.50 8.00
EMN 150619P00082500 P 06/19/15 82.5 9.00 9.40
EMN 150619P00085000 P 06/19/15 85.0 10.60 11.10
EMN 150619P00090000 P 06/19/15 90.0 14.30 14.80
EMN 160115C00040000 C 01/15/16 40.0 35.50 40.30
EMN 160115C00042500 C 01/15/16 42.5 33.30 37.10
EMN 160115C00045000 C 01/15/16 45.0 30.70 34.70
EMN 160115C00047500 C 01/15/16 47.5 28.40 31.90
EMN 160115C00050000 C 01/15/16 50.0 26.10 29.60
EMN 160115C00055000 C 01/15/16 55.0 22.10 24.60
EMN 160115C00060000 C 01/15/16 60.0 19.50 20.20
EMN 160115C00065000 C 01/15/16 65.0 15.70 16.40
EMN 160115C00067500 C 01/15/16 67.5 13.90 14.50
EMN 160115C00070000 C 01/15/16 70.0 12.40 13.00
EMN 160115C00072500 C 01/15/16 72.5 10.90 11.30
EMN 160115C00075000 C 01/15/16 75.0 9.50 9.80
EMN 160115C00077500 C 01/15/16 77.5 8.20 8.60
EMN 160115C00080000 C 01/15/16 80.0 7.00 7.40
EMN 160115C00082500 C 01/15/16 82.5 6.00 6.30
EMN 160115C00085000 C 01/15/16 85.0 5.10 5.30
EMN 160115C00087500 C 01/15/16 87.5 4.30 4.50
EMN 160115C00090000 C 01/15/16 90.0 3.60 3.80
EMN 160115C00092500 C 01/15/16 92.5 3.00 3.20
EMN 160115C00095000 C 01/15/16 95.0 2.45 2.70
EMN 160115C00097500 C 01/15/16 97.5 2.00 2.25
EMN 160115C00100000 C 01/15/16 100.0 1.60 1.90
EMN 160115C00105000 C 01/15/16 105.0 1.05 1.35
EMN 160115C00110000 C 01/15/16 110.0 0.65 0.95
EMN 160115C00115000 C 01/15/16 115.0 0.40 0.65
EMN 160115C00120000 C 01/15/16 120.0 0.20 0.50
EMN 160115C00125000 C 01/15/16 125.0 0.15 0.35
EMN 160115C00130000 C 01/15/16 130.0 0.10 0.25
EMN 160115P00040000 P 01/15/16 40.0 0.50 0.85
EMN 160115P00042500 P 01/15/16 42.5 0.65 1.00
EMN 160115P00045000 P 01/15/16 45.0 0.80 1.20
EMN 160115P00047500 P 01/15/16 47.5 1.00 1.40
EMN 160115P00050000 P 01/15/16 50.0 1.25 1.70
EMN 160115P00055000 P 01/15/16 55.0 1.90 2.35
EMN 160115P00060000 P 01/15/16 60.0 2.75 3.30
EMN 160115P00065000 P 01/15/16 65.0 4.00 4.50
EMN 160115P00067500 P 01/15/16 67.5 4.70 5.30
EMN 160115P00070000 P 01/15/16 70.0 5.60 6.20
EMN 160115P00072500 P 01/15/16 72.5 6.50 7.20
EMN 160115P00075000 P 01/15/16 75.0 7.60 8.30
EMN 160115P00077500 P 01/15/16 77.5 8.90 9.50
EMN 160115P00080000 P 01/15/16 80.0 10.20 10.90
EMN 160115P00082500 P 01/15/16 82.5 11.60 12.30
EMN 160115P00085000 P 01/15/16 85.0 13.20 13.90
EMN 160115P00087500 P 01/15/16 87.5 14.90 15.60
EMN 160115P00090000 P 01/15/16 90.0 16.60 17.40
EMN 160115P00092500 P 01/15/16 92.5 18.50 19.30
EMN 160115P00095000 P 01/15/16 95.0 20.40 21.20
EMN 160115P00097500 P 01/15/16 97.5 22.40 23.30
EMN 160115P00100000 P 01/15/16 100.0 24.50 25.40
EMN 160115P00105000 P 01/15/16 105.0 28.80 31.30
EMN 160115P00110000 P 01/15/16 110.0 32.70 36.30
EMN 160115P00115000 P 01/15/16 115.0 36.50 41.00
EMN 160115P00120000 P 01/15/16 120.0 41.30 46.00
EMN 160115P00125000 P 01/15/16 125.0 46.10 50.70
EMN 160115P00130000 P 01/15/16 130.0 51.00 55.90

OPRA data is delayed 15 minutes.