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 (2016-05-06)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 160819C00037500 C 08/19/16 37.5 26.10 28.20
EMN 160819C00040000 C 08/19/16 40.0 24.20 25.60
EMN 160819C00042500 C 08/19/16 42.5 21.20 23.10
EMN 160819C00045000 C 08/19/16 45.0 18.30 20.60
EMN 160819C00047500 C 08/19/16 47.5 16.20 18.10
EMN 160819C00050000 C 08/19/16 50.0 13.90 15.60
EMN 160819C00055000 C 08/19/16 55.0 8.80 10.70
EMN 160819C00057500 C 08/19/16 57.5 6.40 8.40
EMN 160819C00060000 C 08/19/16 60.0 4.40 5.80
EMN 160819C00062500 C 08/19/16 62.5 3.20 3.50
EMN 160819C00065000 C 08/19/16 65.0 1.60 1.70
EMN 160819C00067500 C 08/19/16 67.5 0.45 0.70
EMN 160819C00070000 C 08/19/16 70.0 0.10 0.20
EMN 160819C00072500 C 08/19/16 72.5 0.00 0.10
EMN 160819C00075000 C 08/19/16 75.0 0.00 0.10
EMN 160819C00077500 C 08/19/16 77.5 0.00 0.05
EMN 160819C00080000 C 08/19/16 80.0 0.00 0.15
EMN 160819C00085000 C 08/19/16 85.0 0.00 0.15
EMN 160819C00090000 C 08/19/16 90.0 0.00 0.15
EMN 160819C00095000 C 08/19/16 95.0 0.00 0.15
EMN 160819C00100000 C 08/19/16 100.0 0.00 0.15
EMN 160819C00105000 C 08/19/16 105.0 0.00 0.15
EMN 160819P00037500 P 08/19/16 37.5 0.00 0.15
EMN 160819P00040000 P 08/19/16 40.0 0.00 0.15
EMN 160819P00042500 P 08/19/16 42.5 0.00 0.15
EMN 160819P00045000 P 08/19/16 45.0 0.00 0.15
EMN 160819P00047500 P 08/19/16 47.5 0.00 0.15
EMN 160819P00050000 P 08/19/16 50.0 0.00 0.15
EMN 160819P00055000 P 08/19/16 55.0 0.00 0.20
EMN 160819P00057500 P 08/19/16 57.5 0.05 0.35
EMN 160819P00060000 P 08/19/16 60.0 0.20 0.30
EMN 160819P00062500 P 08/19/16 62.5 0.50 0.70
EMN 160819P00065000 P 08/19/16 65.0 1.35 1.45
EMN 160819P00067500 P 08/19/16 67.5 2.75 3.00
EMN 160819P00070000 P 08/19/16 70.0 4.80 5.10
EMN 160819P00072500 P 08/19/16 72.5 7.10 7.60
EMN 160819P00075000 P 08/19/16 75.0 9.60 9.90
EMN 160819P00077500 P 08/19/16 77.5 11.30 12.80
EMN 160819P00080000 P 08/19/16 80.0 14.00 15.40
EMN 160819P00085000 P 08/19/16 85.0 19.10 20.40
EMN 160819P00090000 P 08/19/16 90.0 23.80 25.10
EMN 160819P00095000 P 08/19/16 95.0 29.00 30.40
EMN 160819P00100000 P 08/19/16 100.0 34.00 35.40
EMN 160819P00105000 P 08/19/16 105.0 38.50 40.30
EMN 160916C00032500 C 09/16/16 32.5 30.90 33.10
EMN 160916C00035000 C 09/16/16 35.0 28.30 30.60
EMN 160916C00037500 C 09/16/16 37.5 25.80 28.20
EMN 160916C00040000 C 09/16/16 40.0 23.80 25.70
EMN 160916C00042500 C 09/16/16 42.5 21.10 23.20
EMN 160916C00045000 C 09/16/16 45.0 18.30 20.60
EMN 160916C00047500 C 09/16/16 47.5 15.60 18.20
EMN 160916C00050000 C 09/16/16 50.0 14.30 15.60
EMN 160916C00052500 C 09/16/16 52.5 12.70 13.00
EMN 160916C00055000 C 09/16/16 55.0 10.40 10.70
EMN 160916C00057500 C 09/16/16 57.5 7.70 8.30
EMN 160916C00060000 C 09/16/16 60.0 5.80 6.00
EMN 160916C00062500 C 09/16/16 62.5 3.70 4.00
EMN 160916C00065000 C 09/16/16 65.0 2.20 2.35
EMN 160916C00067500 C 09/16/16 67.5 1.05 1.20
EMN 160916C00070000 C 09/16/16 70.0 0.40 0.55
EMN 160916C00072500 C 09/16/16 72.5 0.10 0.25
EMN 160916C00075000 C 09/16/16 75.0 0.05 0.10
EMN 160916C00077500 C 09/16/16 77.5 0.00 0.05
EMN 160916C00080000 C 09/16/16 80.0 0.00 0.05
EMN 160916C00082500 C 09/16/16 82.5 0.00 0.05
EMN 160916C00085000 C 09/16/16 85.0 0.00 0.05
EMN 160916C00087500 C 09/16/16 87.5 0.00 0.05
EMN 160916C00090000 C 09/16/16 90.0 0.00 0.05
EMN 160916C00095000 C 09/16/16 95.0 0.00 0.05
EMN 160916P00032500 P 09/16/16 32.5 0.00 0.05
EMN 160916P00035000 P 09/16/16 35.0 0.00 0.05
EMN 160916P00037500 P 09/16/16 37.5 0.00 0.05
EMN 160916P00040000 P 09/16/16 40.0 0.00 0.05
EMN 160916P00042500 P 09/16/16 42.5 0.00 0.05
EMN 160916P00045000 P 09/16/16 45.0 0.00 0.10
EMN 160916P00047500 P 09/16/16 47.5 0.00 0.10
EMN 160916P00050000 P 09/16/16 50.0 0.05 0.10
EMN 160916P00052500 P 09/16/16 52.5 0.10 0.25
EMN 160916P00055000 P 09/16/16 55.0 0.20 0.25
EMN 160916P00057500 P 09/16/16 57.5 0.40 0.45
EMN 160916P00060000 P 09/16/16 60.0 0.70 0.75
EMN 160916P00062500 P 09/16/16 62.5 1.25 1.40
EMN 160916P00065000 P 09/16/16 65.0 2.25 2.35
EMN 160916P00067500 P 09/16/16 67.5 3.50 3.80
EMN 160916P00070000 P 09/16/16 70.0 5.50 5.70
EMN 160916P00072500 P 09/16/16 72.5 7.70 8.00
EMN 160916P00075000 P 09/16/16 75.0 9.60 10.50
EMN 160916P00077500 P 09/16/16 77.5 11.80 13.40
EMN 160916P00080000 P 09/16/16 80.0 14.50 15.90
EMN 160916P00082500 P 09/16/16 82.5 16.70 18.40
EMN 160916P00085000 P 09/16/16 85.0 19.40 20.90
EMN 160916P00087500 P 09/16/16 87.5 21.40 23.00
EMN 160916P00090000 P 09/16/16 90.0 23.90 25.50
EMN 160916P00095000 P 09/16/16 95.0 29.10 30.50
EMN 161216C00037500 C 12/16/16 37.5 26.40 28.60
EMN 161216C00040000 C 12/16/16 40.0 23.00 26.40
EMN 161216C00042500 C 12/16/16 42.5 20.60 24.10
EMN 161216C00045000 C 12/16/16 45.0 17.90 21.60
EMN 161216C00047500 C 12/16/16 47.5 16.30 19.40
EMN 161216C00050000 C 12/16/16 50.0 13.60 16.80
EMN 161216C00055000 C 12/16/16 55.0 8.90 13.00
EMN 161216C00057500 C 12/16/16 57.5 8.60 9.10
EMN 161216C00060000 C 12/16/16 60.0 6.80 7.20
EMN 161216C00062500 C 12/16/16 62.5 5.00 5.50
EMN 161216C00065000 C 12/16/16 65.0 3.50 4.00
EMN 161216C00067500 C 12/16/16 67.5 2.35 2.80
EMN 161216C00070000 C 12/16/16 70.0 1.70 1.90
EMN 161216C00072500 C 12/16/16 72.5 0.85 1.25
EMN 161216C00075000 C 12/16/16 75.0 0.50 0.75
EMN 161216C00077500 C 12/16/16 77.5 0.25 0.40
EMN 161216C00080000 C 12/16/16 80.0 0.15 0.30
EMN 161216C00082500 C 12/16/16 82.5 0.10 0.20
EMN 161216C00085000 C 12/16/16 85.0 0.00 0.10
EMN 161216C00087500 C 12/16/16 87.5 0.00 0.10
EMN 161216C00090000 C 12/16/16 90.0 0.00 0.05
EMN 161216C00095000 C 12/16/16 95.0 0.00 0.05
EMN 161216C00100000 C 12/16/16 100.0 0.00 0.05
EMN 161216C00105000 C 12/16/16 105.0 0.00 0.05
EMN 161216C00110000 C 12/16/16 110.0 0.00 0.05
EMN 161216P00037500 P 12/16/16 37.5 0.05 0.15
EMN 161216P00040000 P 12/16/16 40.0 0.10 0.20
EMN 161216P00042500 P 12/16/16 42.5 0.15 0.30
EMN 161216P00045000 P 12/16/16 45.0 0.20 0.40
EMN 161216P00047500 P 12/16/16 47.5 0.35 0.50
EMN 161216P00050000 P 12/16/16 50.0 0.50 0.60
EMN 161216P00055000 P 12/16/16 55.0 1.05 1.30
EMN 161216P00057500 P 12/16/16 57.5 1.55 1.85
EMN 161216P00060000 P 12/16/16 60.0 2.15 2.50
EMN 161216P00062500 P 12/16/16 62.5 2.95 3.40
EMN 161216P00065000 P 12/16/16 65.0 4.10 4.40
EMN 161216P00067500 P 12/16/16 67.5 5.40 5.80
EMN 161216P00070000 P 12/16/16 70.0 7.00 7.40
EMN 161216P00072500 P 12/16/16 72.5 8.80 9.40
EMN 161216P00075000 P 12/16/16 75.0 10.80 11.80
EMN 161216P00077500 P 12/16/16 77.5 12.60 13.90
EMN 161216P00080000 P 12/16/16 80.0 14.90 16.40
EMN 161216P00082500 P 12/16/16 82.5 16.90 19.50
EMN 161216P00085000 P 12/16/16 85.0 19.70 21.40
EMN 161216P00087500 P 12/16/16 87.5 21.70 24.50
EMN 161216P00090000 P 12/16/16 90.0 24.50 26.90
EMN 161216P00095000 P 12/16/16 95.0 28.70 32.60
EMN 161216P00100000 P 12/16/16 100.0 33.40 36.90
EMN 161216P00105000 P 12/16/16 105.0 38.40 42.80
EMN 161216P00110000 P 12/16/16 110.0 43.40 47.60
EMN 170120C00030000 C 01/20/17 30.0 33.90 36.30
EMN 170120C00032500 C 01/20/17 32.5 30.40 33.80
EMN 170120C00035000 C 01/20/17 35.0 27.90 31.30
EMN 170120C00037500 C 01/20/17 37.5 25.70 29.60
EMN 170120C00040000 C 01/20/17 40.0 23.10 27.20
EMN 170120C00042500 C 01/20/17 42.5 21.50 24.40
EMN 170120C00045000 C 01/20/17 45.0 19.30 21.50
EMN 170120C00047500 C 01/20/17 47.5 15.80 19.00
EMN 170120C00050000 C 01/20/17 50.0 14.60 16.40
EMN 170120C00052500 C 01/20/17 52.5 12.40 14.20
EMN 170120C00055000 C 01/20/17 55.0 11.00 11.40
EMN 170120C00057500 C 01/20/17 57.5 8.90 9.40
EMN 170120C00060000 C 01/20/17 60.0 7.00 7.50
EMN 170120C00062500 C 01/20/17 62.5 5.30 5.80
EMN 170120C00065000 C 01/20/17 65.0 3.90 4.40
EMN 170120C00067500 C 01/20/17 67.5 2.70 3.20
EMN 170120C00070000 C 01/20/17 70.0 1.95 2.25
EMN 170120C00072500 C 01/20/17 72.5 1.25 1.55
EMN 170120C00075000 C 01/20/17 75.0 0.75 1.05
EMN 170120C00077500 C 01/20/17 77.5 0.40 0.65
EMN 170120C00080000 C 01/20/17 80.0 0.25 0.45
EMN 170120C00082500 C 01/20/17 82.5 0.10 0.30
EMN 170120C00085000 C 01/20/17 85.0 0.05 0.20
EMN 170120C00087500 C 01/20/17 87.5 0.00 0.10
EMN 170120C00090000 C 01/20/17 90.0 0.00 0.10
EMN 170120C00092500 C 01/20/17 92.5 0.00 0.05
EMN 170120C00095000 C 01/20/17 95.0 0.00 0.05
EMN 170120C00100000 C 01/20/17 100.0 0.00 0.05
EMN 170120C00105000 C 01/20/17 105.0 0.00 0.05
EMN 170120C00110000 C 01/20/17 110.0 0.00 0.05
EMN 170120C00115000 C 01/20/17 115.0 0.00 0.05
EMN 170120C00120000 C 01/20/17 120.0 0.00 0.05
EMN 170120C00125000 C 01/20/17 125.0 0.00 0.05
EMN 170120P00030000 P 01/20/17 30.0 0.00 0.10
EMN 170120P00032500 P 01/20/17 32.5 0.00 0.10
EMN 170120P00035000 P 01/20/17 35.0 0.05 0.20
EMN 170120P00037500 P 01/20/17 37.5 0.10 0.25
EMN 170120P00040000 P 01/20/17 40.0 0.15 0.30
EMN 170120P00042500 P 01/20/17 42.5 0.25 0.40
EMN 170120P00045000 P 01/20/17 45.0 0.35 0.55
EMN 170120P00047500 P 01/20/17 47.5 0.50 0.70
EMN 170120P00050000 P 01/20/17 50.0 0.70 0.85
EMN 170120P00052500 P 01/20/17 52.5 1.00 1.20
EMN 170120P00055000 P 01/20/17 55.0 1.35 1.60
EMN 170120P00057500 P 01/20/17 57.5 1.90 2.10
EMN 170120P00060000 P 01/20/17 60.0 2.55 2.85
EMN 170120P00062500 P 01/20/17 62.5 3.40 3.80
EMN 170120P00065000 P 01/20/17 65.0 4.50 4.90
EMN 170120P00067500 P 01/20/17 67.5 5.80 6.20
EMN 170120P00070000 P 01/20/17 70.0 7.40 7.70
EMN 170120P00072500 P 01/20/17 72.5 9.20 9.80
EMN 170120P00075000 P 01/20/17 75.0 11.20 11.70
EMN 170120P00077500 P 01/20/17 77.5 12.80 14.60
EMN 170120P00080000 P 01/20/17 80.0 15.10 17.00
EMN 170120P00082500 P 01/20/17 82.5 17.40 19.20
EMN 170120P00085000 P 01/20/17 85.0 19.40 21.80
EMN 170120P00087500 P 01/20/17 87.5 22.10 24.20
EMN 170120P00090000 P 01/20/17 90.0 24.50 26.90
EMN 170120P00092500 P 01/20/17 92.5 26.70 29.50
EMN 170120P00095000 P 01/20/17 95.0 29.00 32.10
EMN 170120P00100000 P 01/20/17 100.0 34.40 37.30
EMN 170120P00105000 P 01/20/17 105.0 38.30 42.50
EMN 170120P00110000 P 01/20/17 110.0 43.40 47.80
EMN 170120P00115000 P 01/20/17 115.0 48.50 52.70
EMN 170120P00120000 P 01/20/17 120.0 53.40 57.50
EMN 170120P00125000 P 01/20/17 125.0 58.40 62.60
EMN 170317C00037500 C 03/17/17 37.5 26.50 28.70
EMN 170317C00040000 C 03/17/17 40.0 23.10 27.20
EMN 170317C00042500 C 03/17/17 42.5 20.80 24.90
EMN 170317C00045000 C 03/17/17 45.0 19.00 21.60
EMN 170317C00050000 C 03/17/17 50.0 14.00 16.70
EMN 170317C00055000 C 03/17/17 55.0 11.40 11.90
EMN 170317C00060000 C 03/17/17 60.0 7.60 8.20
EMN 170317C00062500 C 03/17/17 62.5 6.00 6.60
EMN 170317C00065000 C 03/17/17 65.0 4.70 5.20
EMN 170317C00067500 C 03/17/17 67.5 3.50 4.00
EMN 170317C00070000 C 03/17/17 70.0 2.55 3.00
EMN 170317C00072500 C 03/17/17 72.5 1.85 2.20
EMN 170317C00075000 C 03/17/17 75.0 1.20 1.60
EMN 170317C00077500 C 03/17/17 77.5 0.80 1.20
EMN 170317C00080000 C 03/17/17 80.0 0.50 0.85
EMN 170317C00085000 C 03/17/17 85.0 0.20 0.40
EMN 170317C00090000 C 03/17/17 90.0 0.05 0.20
EMN 170317C00095000 C 03/17/17 95.0 0.00 0.10
EMN 170317C00100000 C 03/17/17 100.0 0.00 0.10
EMN 170317C00105000 C 03/17/17 105.0 0.00 0.05
EMN 170317P00037500 P 03/17/17 37.5 0.25 0.40
EMN 170317P00040000 P 03/17/17 40.0 0.35 0.55
EMN 170317P00042500 P 03/17/17 42.5 0.45 0.70
EMN 170317P00045000 P 03/17/17 45.0 0.65 0.85
EMN 170317P00050000 P 03/17/17 50.0 1.15 1.40
EMN 170317P00055000 P 03/17/17 55.0 2.05 2.30
EMN 170317P00060000 P 03/17/17 60.0 3.40 3.80
EMN 170317P00062500 P 03/17/17 62.5 4.40 4.80
EMN 170317P00065000 P 03/17/17 65.0 5.50 5.90
EMN 170317P00067500 P 03/17/17 67.5 6.70 7.20
EMN 170317P00070000 P 03/17/17 70.0 8.40 8.80
EMN 170317P00072500 P 03/17/17 72.5 10.10 10.50
EMN 170317P00075000 P 03/17/17 75.0 12.00 12.70
EMN 170317P00077500 P 03/17/17 77.5 14.00 14.70
EMN 170317P00080000 P 03/17/17 80.0 15.80 17.60
EMN 170317P00085000 P 03/17/17 85.0 20.10 22.10
EMN 170317P00090000 P 03/17/17 90.0 24.80 27.30
EMN 170317P00095000 P 03/17/17 95.0 28.60 32.80
EMN 170317P00100000 P 03/17/17 100.0 33.70 37.90
EMN 170317P00105000 P 03/17/17 105.0 38.70 42.90
EMN 180119C00030000 C 01/19/18 30.0 33.50 36.80
EMN 180119C00032500 C 01/19/18 32.5 30.70 34.60
EMN 180119C00035000 C 01/19/18 35.0 28.60 31.80
EMN 180119C00037500 C 01/19/18 37.5 26.60 29.10
EMN 180119C00040000 C 01/19/18 40.0 24.10 27.10
EMN 180119C00042500 C 01/19/18 42.5 21.90 24.30
EMN 180119C00045000 C 01/19/18 45.0 18.90 22.10
EMN 180119C00047500 C 01/19/18 47.5 17.20 20.40
EMN 180119C00050000 C 01/19/18 50.0 16.20 17.50
EMN 180119C00052500 C 01/19/18 52.5 14.10 16.20
EMN 180119C00055000 C 01/19/18 55.0 12.30 13.50
EMN 180119C00057500 C 01/19/18 57.5 10.70 11.90
EMN 180119C00060000 C 01/19/18 60.0 8.90 10.30
EMN 180119C00062500 C 01/19/18 62.5 8.00 9.20
EMN 180119C00065000 C 01/19/18 65.0 6.90 8.40
EMN 180119C00067500 C 01/19/18 67.5 5.80 7.30
EMN 180119C00070000 C 01/19/18 70.0 4.80 6.10
EMN 180119C00072500 C 01/19/18 72.5 3.90 5.20
EMN 180119C00075000 C 01/19/18 75.0 3.00 4.30
EMN 180119C00077500 C 01/19/18 77.5 2.30 3.60
EMN 180119C00080000 C 01/19/18 80.0 2.00 2.85
EMN 180119C00082500 C 01/19/18 82.5 1.55 2.40
EMN 180119C00085000 C 01/19/18 85.0 1.15 2.10
EMN 180119C00087500 C 01/19/18 87.5 0.90 1.80
EMN 180119C00090000 C 01/19/18 90.0 0.55 1.55
EMN 180119C00095000 C 01/19/18 95.0 0.20 1.15
EMN 180119C00100000 C 01/19/18 100.0 0.00 0.90
EMN 180119C00105000 C 01/19/18 105.0 0.00 0.65
EMN 180119C00110000 C 01/19/18 110.0 0.00 0.45
EMN 180119C00115000 C 01/19/18 115.0 0.00 0.35
EMN 180119P00030000 P 01/19/18 30.0 0.10 1.05
EMN 180119P00032500 P 01/19/18 32.5 0.25 1.15
EMN 180119P00035000 P 01/19/18 35.0 0.45 1.40
EMN 180119P00037500 P 01/19/18 37.5 0.75 1.25
EMN 180119P00040000 P 01/19/18 40.0 1.05 1.85
EMN 180119P00042500 P 01/19/18 42.5 1.40 1.75
EMN 180119P00045000 P 01/19/18 45.0 1.85 2.65
EMN 180119P00047500 P 01/19/18 47.5 2.10 2.95
EMN 180119P00050000 P 01/19/18 50.0 2.60 3.60
EMN 180119P00052500 P 01/19/18 52.5 3.30 4.30
EMN 180119P00055000 P 01/19/18 55.0 4.10 5.10
EMN 180119P00057500 P 01/19/18 57.5 5.00 6.00
EMN 180119P00060000 P 01/19/18 60.0 6.00 7.10
EMN 180119P00062500 P 01/19/18 62.5 7.40 8.60
EMN 180119P00065000 P 01/19/18 65.0 8.60 9.90
EMN 180119P00067500 P 01/19/18 67.5 10.00 11.20
EMN 180119P00070000 P 01/19/18 70.0 11.50 13.40
EMN 180119P00072500 P 01/19/18 72.5 12.00 14.90
EMN 180119P00075000 P 01/19/18 75.0 13.70 16.20
EMN 180119P00077500 P 01/19/18 77.5 15.60 17.60
EMN 180119P00080000 P 01/19/18 80.0 17.50 20.20
EMN 180119P00082500 P 01/19/18 82.5 19.50 23.00
EMN 180119P00085000 P 01/19/18 85.0 21.50 24.80
EMN 180119P00087500 P 01/19/18 87.5 23.00 27.20
EMN 180119P00090000 P 01/19/18 90.0 25.50 29.30
EMN 180119P00095000 P 01/19/18 95.0 30.10 33.80
EMN 180119P00100000 P 01/19/18 100.0 35.00 38.20
EMN 180119P00105000 P 01/19/18 105.0 39.50 43.60
EMN 180119P00110000 P 01/19/18 110.0 44.00 48.40
EMN 180119P00115000 P 01/19/18 115.0 49.00 53.20

OPRA data is delayed 15 minutes.