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 (2015-02-06)Premium Content

Eastman Chemical Co (EMN)
As of Apr 27 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 150515C00035000 C 05/15/15 35.0 39.30 42.90
EMN 150515C00037500 C 05/15/15 37.5 36.90 40.40
EMN 150515C00040000 C 05/15/15 40.0 34.70 37.90
EMN 150515C00042500 C 05/15/15 42.5 31.90 35.40
EMN 150515C00045000 C 05/15/15 45.0 29.70 32.90
EMN 150515C00047500 C 05/15/15 47.5 26.90 30.40
EMN 150515C00050000 C 05/15/15 50.0 24.60 27.90
EMN 150515C00055000 C 05/15/15 55.0 19.80 22.80
EMN 150515C00060000 C 05/15/15 60.0 15.10 16.40
EMN 150515C00062500 C 05/15/15 62.5 12.60 14.80
EMN 150515C00065000 C 05/15/15 65.0 10.20 11.70
EMN 150515C00067500 C 05/15/15 67.5 7.90 9.20
EMN 150515C00070000 C 05/15/15 70.0 5.80 6.80
EMN 150515C00072500 C 05/15/15 72.5 4.20 4.50
EMN 150515C00075000 C 05/15/15 75.0 2.55 2.75
EMN 150515C00077500 C 05/15/15 77.5 1.35 1.45
EMN 150515C00080000 C 05/15/15 80.0 0.55 0.70
EMN 150515C00085000 C 05/15/15 85.0 0.05 0.10
EMN 150515C00090000 C 05/15/15 90.0 0.00 0.05
EMN 150515C00095000 C 05/15/15 95.0 0.00 0.05
EMN 150515C00100000 C 05/15/15 100.0 0.00 0.05
EMN 150515P00035000 P 05/15/15 35.0 0.00 0.05
EMN 150515P00037500 P 05/15/15 37.5 0.00 0.05
EMN 150515P00040000 P 05/15/15 40.0 0.00 0.05
EMN 150515P00042500 P 05/15/15 42.5 0.00 0.05
EMN 150515P00045000 P 05/15/15 45.0 0.00 0.05
EMN 150515P00047500 P 05/15/15 47.5 0.00 0.05
EMN 150515P00050000 P 05/15/15 50.0 0.00 0.05
EMN 150515P00055000 P 05/15/15 55.0 0.00 0.05
EMN 150515P00060000 P 05/15/15 60.0 0.00 0.10
EMN 150515P00062500 P 05/15/15 62.5 0.05 0.15
EMN 150515P00065000 P 05/15/15 65.0 0.10 0.20
EMN 150515P00067500 P 05/15/15 67.5 0.20 0.30
EMN 150515P00070000 P 05/15/15 70.0 0.40 0.50
EMN 150515P00072500 P 05/15/15 72.5 0.80 0.95
EMN 150515P00075000 P 05/15/15 75.0 1.60 1.80
EMN 150515P00077500 P 05/15/15 77.5 2.80 3.10
EMN 150515P00080000 P 05/15/15 80.0 4.50 4.80
EMN 150515P00085000 P 05/15/15 85.0 8.70 9.90
EMN 150515P00090000 P 05/15/15 90.0 12.70 15.70
EMN 150515P00095000 P 05/15/15 95.0 17.40 20.70
EMN 150515P00100000 P 05/15/15 100.0 23.50 25.50
EMN 150619C00040000 C 06/19/15 40.0 34.50 37.20
EMN 150619C00042500 C 06/19/15 42.5 31.60 35.20
EMN 150619C00045000 C 06/19/15 45.0 29.10 32.90
EMN 150619C00047500 C 06/19/15 47.5 27.10 30.50
EMN 150619C00050000 C 06/19/15 50.0 24.60 28.00
EMN 150619C00055000 C 06/19/15 55.0 19.80 21.50
EMN 150619C00060000 C 06/19/15 60.0 15.20 16.80
EMN 150619C00062500 C 06/19/15 62.5 12.50 14.10
EMN 150619C00065000 C 06/19/15 65.0 10.40 11.70
EMN 150619C00067500 C 06/19/15 67.5 8.20 9.40
EMN 150619C00070000 C 06/19/15 70.0 6.70 7.00
EMN 150619C00072500 C 06/19/15 72.5 4.80 5.10
EMN 150619C00075000 C 06/19/15 75.0 3.20 3.40
EMN 150619C00077500 C 06/19/15 77.5 1.95 2.05
EMN 150619C00080000 C 06/19/15 80.0 1.05 1.15
EMN 150619C00082500 C 06/19/15 82.5 0.55 0.65
EMN 150619C00085000 C 06/19/15 85.0 0.20 0.35
EMN 150619C00087500 C 06/19/15 87.5 0.05 0.15
EMN 150619C00090000 C 06/19/15 90.0 0.00 0.10
EMN 150619C00092500 C 06/19/15 92.5 0.00 0.10
EMN 150619C00095000 C 06/19/15 95.0 0.00 0.05
EMN 150619C00100000 C 06/19/15 100.0 0.00 0.05
EMN 150619C00105000 C 06/19/15 105.0 0.00 0.05
EMN 150619C00110000 C 06/19/15 110.0 0.00 0.05
EMN 150619P00040000 P 06/19/15 40.0 0.00 0.05
EMN 150619P00042500 P 06/19/15 42.5 0.00 0.05
EMN 150619P00045000 P 06/19/15 45.0 0.00 0.05
EMN 150619P00047500 P 06/19/15 47.5 0.00 0.05
EMN 150619P00050000 P 06/19/15 50.0 0.00 0.10
EMN 150619P00055000 P 06/19/15 55.0 0.05 0.10
EMN 150619P00060000 P 06/19/15 60.0 0.10 0.25
EMN 150619P00062500 P 06/19/15 62.5 0.20 0.30
EMN 150619P00065000 P 06/19/15 65.0 0.30 0.45
EMN 150619P00067500 P 06/19/15 67.5 0.55 0.70
EMN 150619P00070000 P 06/19/15 70.0 0.90 1.05
EMN 150619P00072500 P 06/19/15 72.5 1.45 1.70
EMN 150619P00075000 P 06/19/15 75.0 2.45 2.60
EMN 150619P00077500 P 06/19/15 77.5 3.60 3.90
EMN 150619P00080000 P 06/19/15 80.0 5.30 5.60
EMN 150619P00082500 P 06/19/15 82.5 7.20 7.60
EMN 150619P00085000 P 06/19/15 85.0 9.20 10.50
EMN 150619P00087500 P 06/19/15 87.5 11.60 13.20
EMN 150619P00090000 P 06/19/15 90.0 13.70 15.70
EMN 150619P00092500 P 06/19/15 92.5 16.50 18.10
EMN 150619P00095000 P 06/19/15 95.0 18.50 21.00
EMN 150619P00100000 P 06/19/15 100.0 23.00 26.00
EMN 150619P00105000 P 06/19/15 105.0 28.00 31.10
EMN 150619P00110000 P 06/19/15 110.0 33.80 35.80
EMN 150918C00042500 C 09/18/15 42.5 32.20 34.70
EMN 150918C00045000 C 09/18/15 45.0 29.60 32.80
EMN 150918C00047500 C 09/18/15 47.5 27.10 30.30
EMN 150918C00050000 C 09/18/15 50.0 24.80 27.80
EMN 150918C00055000 C 09/18/15 55.0 20.00 23.00
EMN 150918C00060000 C 09/18/15 60.0 15.50 16.80
EMN 150918C00062500 C 09/18/15 62.5 13.30 14.50
EMN 150918C00065000 C 09/18/15 65.0 11.30 12.30
EMN 150918C00067500 C 09/18/15 67.5 9.60 10.10
EMN 150918C00070000 C 09/18/15 70.0 7.80 8.20
EMN 150918C00072500 C 09/18/15 72.5 6.10 6.30
EMN 150918C00075000 C 09/18/15 75.0 4.60 4.80
EMN 150918C00077500 C 09/18/15 77.5 3.30 3.50
EMN 150918C00080000 C 09/18/15 80.0 2.35 2.50
EMN 150918C00085000 C 09/18/15 85.0 1.05 1.15
EMN 150918C00090000 C 09/18/15 90.0 0.40 0.50
EMN 150918C00095000 C 09/18/15 95.0 0.10 0.20
EMN 150918C00100000 C 09/18/15 100.0 0.00 0.10
EMN 150918P00042500 P 09/18/15 42.5 0.05 0.10
EMN 150918P00045000 P 09/18/15 45.0 0.05 0.15
EMN 150918P00047500 P 09/18/15 47.5 0.10 0.20
EMN 150918P00050000 P 09/18/15 50.0 0.15 0.25
EMN 150918P00055000 P 09/18/15 55.0 0.30 0.40
EMN 150918P00060000 P 09/18/15 60.0 0.60 0.70
EMN 150918P00062500 P 09/18/15 62.5 0.85 0.95
EMN 150918P00065000 P 09/18/15 65.0 1.20 1.30
EMN 150918P00067500 P 09/18/15 67.5 1.65 1.80
EMN 150918P00070000 P 09/18/15 70.0 2.30 2.45
EMN 150918P00072500 P 09/18/15 72.5 3.10 3.30
EMN 150918P00075000 P 09/18/15 75.0 4.10 4.30
EMN 150918P00077500 P 09/18/15 77.5 5.40 5.60
EMN 150918P00080000 P 09/18/15 80.0 6.90 7.10
EMN 150918P00085000 P 09/18/15 85.0 10.50 10.90
EMN 150918P00090000 P 09/18/15 90.0 14.70 16.30
EMN 150918P00095000 P 09/18/15 95.0 18.80 21.00
EMN 150918P00100000 P 09/18/15 100.0 24.20 26.20
EMN 151218C00040000 C 12/18/15 40.0 34.60 36.60
EMN 151218C00042500 C 12/18/15 42.5 32.20 35.30
EMN 151218C00045000 C 12/18/15 45.0 29.70 32.70
EMN 151218C00047500 C 12/18/15 47.5 27.20 30.40
EMN 151218C00050000 C 12/18/15 50.0 24.80 27.90
EMN 151218C00055000 C 12/18/15 55.0 20.50 22.10
EMN 151218C00060000 C 12/18/15 60.0 16.00 17.20
EMN 151218C00065000 C 12/18/15 65.0 12.40 12.90
EMN 151218C00067500 C 12/18/15 67.5 10.50 11.00
EMN 151218C00070000 C 12/18/15 70.0 8.80 9.00
EMN 151218C00072500 C 12/18/15 72.5 7.20 7.50
EMN 151218C00075000 C 12/18/15 75.0 5.80 6.00
EMN 151218C00077500 C 12/18/15 77.5 4.60 4.80
EMN 151218C00080000 C 12/18/15 80.0 3.50 3.80
EMN 151218C00082500 C 12/18/15 82.5 2.70 2.90
EMN 151218C00085000 C 12/18/15 85.0 2.00 2.15
EMN 151218C00090000 C 12/18/15 90.0 1.05 1.20
EMN 151218C00095000 C 12/18/15 95.0 0.55 0.65
EMN 151218C00100000 C 12/18/15 100.0 0.25 0.35
EMN 151218C00105000 C 12/18/15 105.0 0.10 0.20
EMN 151218C00110000 C 12/18/15 110.0 0.05 0.15
EMN 151218P00040000 P 12/18/15 40.0 0.10 0.20
EMN 151218P00042500 P 12/18/15 42.5 0.15 0.30
EMN 151218P00045000 P 12/18/15 45.0 0.25 0.35
EMN 151218P00047500 P 12/18/15 47.5 0.30 0.40
EMN 151218P00050000 P 12/18/15 50.0 0.40 0.55
EMN 151218P00055000 P 12/18/15 55.0 0.75 0.85
EMN 151218P00060000 P 12/18/15 60.0 1.30 1.40
EMN 151218P00065000 P 12/18/15 65.0 2.15 2.30
EMN 151218P00067500 P 12/18/15 67.5 2.80 2.95
EMN 151218P00070000 P 12/18/15 70.0 3.60 3.80
EMN 151218P00072500 P 12/18/15 72.5 4.50 4.70
EMN 151218P00075000 P 12/18/15 75.0 5.60 5.80
EMN 151218P00077500 P 12/18/15 77.5 6.90 7.10
EMN 151218P00080000 P 12/18/15 80.0 8.40 8.60
EMN 151218P00082500 P 12/18/15 82.5 10.10 10.30
EMN 151218P00085000 P 12/18/15 85.0 11.90 12.10
EMN 151218P00090000 P 12/18/15 90.0 15.70 16.10
EMN 151218P00095000 P 12/18/15 95.0 20.00 21.70
EMN 151218P00100000 P 12/18/15 100.0 24.70 26.50
EMN 151218P00105000 P 12/18/15 105.0 29.50 31.60
EMN 151218P00110000 P 12/18/15 110.0 34.40 36.20
EMN 160115C00037500 C 01/15/16 37.5 36.90 40.40
EMN 160115C00040000 C 01/15/16 40.0 34.60 37.80
EMN 160115C00042500 C 01/15/16 42.5 32.10 35.30
EMN 160115C00045000 C 01/15/16 45.0 29.70 32.90
EMN 160115C00047500 C 01/15/16 47.5 27.30 30.50
EMN 160115C00050000 C 01/15/16 50.0 24.80 26.60
EMN 160115C00055000 C 01/15/16 55.0 20.10 21.80
EMN 160115C00060000 C 01/15/16 60.0 16.10 17.30
EMN 160115C00062500 C 01/15/16 62.5 14.60 15.10
EMN 160115C00065000 C 01/15/16 65.0 12.60 13.00
EMN 160115C00067500 C 01/15/16 67.5 10.70 11.20
EMN 160115C00070000 C 01/15/16 70.0 9.00 9.30
EMN 160115C00072500 C 01/15/16 72.5 7.50 7.70
EMN 160115C00075000 C 01/15/16 75.0 6.10 6.30
EMN 160115C00077500 C 01/15/16 77.5 4.80 5.10
EMN 160115C00080000 C 01/15/16 80.0 3.80 4.00
EMN 160115C00082500 C 01/15/16 82.5 3.00 3.20
EMN 160115C00085000 C 01/15/16 85.0 2.25 2.40
EMN 160115C00087500 C 01/15/16 87.5 1.70 1.85
EMN 160115C00090000 C 01/15/16 90.0 1.25 1.40
EMN 160115C00092500 C 01/15/16 92.5 0.90 1.05
EMN 160115C00095000 C 01/15/16 95.0 0.65 0.80
EMN 160115C00097500 C 01/15/16 97.5 0.45 0.60
EMN 160115C00100000 C 01/15/16 100.0 0.30 0.45
EMN 160115C00105000 C 01/15/16 105.0 0.15 0.25
EMN 160115C00110000 C 01/15/16 110.0 0.05 0.15
EMN 160115C00115000 C 01/15/16 115.0 0.00 0.10
EMN 160115C00120000 C 01/15/16 120.0 0.00 0.10
EMN 160115C00125000 C 01/15/16 125.0 0.00 0.10
EMN 160115C00130000 C 01/15/16 130.0 0.00 0.05
EMN 160115P00037500 P 01/15/16 37.5 0.10 0.20
EMN 160115P00040000 P 01/15/16 40.0 0.15 0.25
EMN 160115P00042500 P 01/15/16 42.5 0.20 0.35
EMN 160115P00045000 P 01/15/16 45.0 0.30 0.40
EMN 160115P00047500 P 01/15/16 47.5 0.40 0.50
EMN 160115P00050000 P 01/15/16 50.0 0.50 0.65
EMN 160115P00055000 P 01/15/16 55.0 0.85 1.00
EMN 160115P00060000 P 01/15/16 60.0 1.45 1.60
EMN 160115P00062500 P 01/15/16 62.5 1.85 2.00
EMN 160115P00065000 P 01/15/16 65.0 2.40 2.55
EMN 160115P00067500 P 01/15/16 67.5 3.00 3.20
EMN 160115P00070000 P 01/15/16 70.0 3.80 4.10
EMN 160115P00072500 P 01/15/16 72.5 4.80 5.00
EMN 160115P00075000 P 01/15/16 75.0 5.90 6.20
EMN 160115P00077500 P 01/15/16 77.5 7.20 7.40
EMN 160115P00080000 P 01/15/16 80.0 8.70 8.90
EMN 160115P00082500 P 01/15/16 82.5 10.30 10.60
EMN 160115P00085000 P 01/15/16 85.0 12.10 12.40
EMN 160115P00087500 P 01/15/16 87.5 14.10 14.30
EMN 160115P00090000 P 01/15/16 90.0 15.90 16.50
EMN 160115P00092500 P 01/15/16 92.5 17.90 19.10
EMN 160115P00095000 P 01/15/16 95.0 20.20 21.80
EMN 160115P00097500 P 01/15/16 97.5 22.50 24.30
EMN 160115P00100000 P 01/15/16 100.0 24.80 26.70
EMN 160115P00105000 P 01/15/16 105.0 29.60 31.60
EMN 160115P00110000 P 01/15/16 110.0 34.00 36.90
EMN 160115P00115000 P 01/15/16 115.0 39.30 41.70
EMN 160115P00120000 P 01/15/16 120.0 44.40 46.60
EMN 160115P00125000 P 01/15/16 125.0 48.00 52.00
EMN 160115P00130000 P 01/15/16 130.0 53.00 56.90
EMN 170120C00035000 C 01/20/17 35.0 38.60 43.50
EMN 170120C00037500 C 01/20/17 37.5 36.30 41.00
EMN 170120C00040000 C 01/20/17 40.0 33.80 37.90
EMN 170120C00042500 C 01/20/17 42.5 31.20 36.00
EMN 170120C00045000 C 01/20/17 45.0 29.00 33.50
EMN 170120C00047500 C 01/20/17 47.5 26.90 29.90
EMN 170120C00050000 C 01/20/17 50.0 24.70 27.70
EMN 170120C00055000 C 01/20/17 55.0 21.20 23.40
EMN 170120C00060000 C 01/20/17 60.0 18.40 19.00
EMN 170120C00062500 C 01/20/17 62.5 16.60 17.20
EMN 170120C00065000 C 01/20/17 65.0 14.90 15.50
EMN 170120C00067500 C 01/20/17 67.5 13.30 13.90
EMN 170120C00070000 C 01/20/17 70.0 11.80 12.40
EMN 170120C00072500 C 01/20/17 72.5 10.40 11.00
EMN 170120C00075000 C 01/20/17 75.0 9.10 9.80
EMN 170120C00077500 C 01/20/17 77.5 7.90 8.60
EMN 170120C00080000 C 01/20/17 80.0 6.90 7.50
EMN 170120C00082500 C 01/20/17 82.5 5.90 6.60
EMN 170120C00085000 C 01/20/17 85.0 5.10 5.70
EMN 170120C00087500 C 01/20/17 87.5 4.30 5.00
EMN 170120C00090000 C 01/20/17 90.0 3.60 4.30
EMN 170120C00092500 C 01/20/17 92.5 3.10 3.70
EMN 170120C00095000 C 01/20/17 95.0 2.55 3.20
EMN 170120C00100000 C 01/20/17 100.0 1.80 2.30
EMN 170120C00105000 C 01/20/17 105.0 1.20 1.70
EMN 170120C00110000 C 01/20/17 110.0 0.85 1.25
EMN 170120C00115000 C 01/20/17 115.0 0.60 0.90
EMN 170120C00120000 C 01/20/17 120.0 0.40 0.70
EMN 170120C00125000 C 01/20/17 125.0 0.25 0.50
EMN 170120P00035000 P 01/20/17 35.0 0.50 0.80
EMN 170120P00037500 P 01/20/17 37.5 0.65 0.95
EMN 170120P00040000 P 01/20/17 40.0 0.80 1.15
EMN 170120P00042500 P 01/20/17 42.5 1.00 1.40
EMN 170120P00045000 P 01/20/17 45.0 1.25 1.65
EMN 170120P00047500 P 01/20/17 47.5 1.55 1.95
EMN 170120P00050000 P 01/20/17 50.0 1.90 2.30
EMN 170120P00055000 P 01/20/17 55.0 2.80 3.20
EMN 170120P00060000 P 01/20/17 60.0 4.00 4.40
EMN 170120P00062500 P 01/20/17 62.5 4.70 5.20
EMN 170120P00065000 P 01/20/17 65.0 5.50 6.00
EMN 170120P00067500 P 01/20/17 67.5 6.30 6.90
EMN 170120P00070000 P 01/20/17 70.0 7.40 7.90
EMN 170120P00072500 P 01/20/17 72.5 8.40 9.00
EMN 170120P00075000 P 01/20/17 75.0 9.70 10.20
EMN 170120P00077500 P 01/20/17 77.5 11.00 11.60
EMN 170120P00080000 P 01/20/17 80.0 12.40 13.00
EMN 170120P00082500 P 01/20/17 82.5 13.90 14.60
EMN 170120P00085000 P 01/20/17 85.0 15.60 16.20
EMN 170120P00087500 P 01/20/17 87.5 17.30 17.90
EMN 170120P00090000 P 01/20/17 90.0 19.10 19.80
EMN 170120P00092500 P 01/20/17 92.5 21.00 21.60
EMN 170120P00095000 P 01/20/17 95.0 22.90 23.60
EMN 170120P00100000 P 01/20/17 100.0 27.00 27.70
EMN 170120P00105000 P 01/20/17 105.0 30.50 34.10
EMN 170120P00110000 P 01/20/17 110.0 35.00 37.60
EMN 170120P00115000 P 01/20/17 115.0 39.40 42.60
EMN 170120P00120000 P 01/20/17 120.0 44.20 47.80
EMN 170120P00125000 P 01/20/17 125.0 48.00 52.70

OPRA data is delayed 15 minutes.