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 (2016-11-04)Premium Content

Eastman Chemical Co (EMN)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 161216C00037500 C 12/16/16 37.5 39.40 42.80
EMN 161216C00040000 C 12/16/16 40.0 36.90 40.20
EMN 161216C00042500 C 12/16/16 42.5 34.40 37.80
EMN 161216C00045000 C 12/16/16 45.0 31.90 34.60
EMN 161216C00047500 C 12/16/16 47.5 29.40 32.80
EMN 161216C00050000 C 12/16/16 50.0 26.90 28.90
EMN 161216C00055000 C 12/16/16 55.0 22.00 23.30
EMN 161216C00057500 C 12/16/16 57.5 19.40 22.20
EMN 161216C00060000 C 12/16/16 60.0 17.10 18.30
EMN 161216C00062500 C 12/16/16 62.5 14.40 16.00
EMN 161216C00065000 C 12/16/16 65.0 11.90 13.40
EMN 161216C00067500 C 12/16/16 67.5 9.40 10.60
EMN 161216C00070000 C 12/16/16 70.0 7.30 8.10
EMN 161216C00072500 C 12/16/16 72.5 4.90 5.60
EMN 161216C00075000 C 12/16/16 75.0 2.75 3.20
EMN 161216C00077500 C 12/16/16 77.5 0.95 1.20
EMN 161216C00080000 C 12/16/16 80.0 0.10 0.35
EMN 161216C00082500 C 12/16/16 82.5 0.00 0.20
EMN 161216C00085000 C 12/16/16 85.0 0.00 0.15
EMN 161216C00087500 C 12/16/16 87.5 0.00 0.10
EMN 161216C00090000 C 12/16/16 90.0 0.00 0.20
EMN 161216C00095000 C 12/16/16 95.0 0.00 0.20
EMN 161216C00100000 C 12/16/16 100.0 0.00 0.15
EMN 161216C00105000 C 12/16/16 105.0 0.00 0.15
EMN 161216C00110000 C 12/16/16 110.0 0.00 0.05
EMN 161216P00037500 P 12/16/16 37.5 0.00 0.15
EMN 161216P00040000 P 12/16/16 40.0 0.00 0.20
EMN 161216P00042500 P 12/16/16 42.5 0.00 0.15
EMN 161216P00045000 P 12/16/16 45.0 0.00 0.25
EMN 161216P00047500 P 12/16/16 47.5 0.00 0.20
EMN 161216P00050000 P 12/16/16 50.0 0.00 0.20
EMN 161216P00055000 P 12/16/16 55.0 0.00 0.20
EMN 161216P00057500 P 12/16/16 57.5 0.00 0.15
EMN 161216P00060000 P 12/16/16 60.0 0.00 0.15
EMN 161216P00062500 P 12/16/16 62.5 0.00 0.25
EMN 161216P00065000 P 12/16/16 65.0 0.00 0.15
EMN 161216P00067500 P 12/16/16 67.5 0.00 0.10
EMN 161216P00070000 P 12/16/16 70.0 0.00 0.20
EMN 161216P00072500 P 12/16/16 72.5 0.05 0.20
EMN 161216P00075000 P 12/16/16 75.0 0.30 0.45
EMN 161216P00077500 P 12/16/16 77.5 1.10 1.30
EMN 161216P00080000 P 12/16/16 80.0 2.75 4.20
EMN 161216P00082500 P 12/16/16 82.5 5.00 6.50
EMN 161216P00085000 P 12/16/16 85.0 7.30 8.80
EMN 161216P00087500 P 12/16/16 87.5 9.90 11.80
EMN 161216P00090000 P 12/16/16 90.0 12.40 14.10
EMN 161216P00095000 P 12/16/16 95.0 17.40 19.50
EMN 161216P00100000 P 12/16/16 100.0 22.40 24.70
EMN 161216P00105000 P 12/16/16 105.0 27.40 29.50
EMN 161216P00110000 P 12/16/16 110.0 32.40 34.10
EMN 170120C00030000 C 01/20/17 30.0 46.90 50.20
EMN 170120C00032500 C 01/20/17 32.5 44.50 47.60
EMN 170120C00035000 C 01/20/17 35.0 41.90 45.20
EMN 170120C00037500 C 01/20/17 37.5 39.40 42.60
EMN 170120C00040000 C 01/20/17 40.0 36.90 40.20
EMN 170120C00042500 C 01/20/17 42.5 34.50 37.70
EMN 170120C00045000 C 01/20/17 45.0 31.90 33.90
EMN 170120C00047500 C 01/20/17 47.5 29.40 31.80
EMN 170120C00050000 C 01/20/17 50.0 26.90 29.40
EMN 170120C00052500 C 01/20/17 52.5 24.40 26.60
EMN 170120C00055000 C 01/20/17 55.0 22.00 23.60
EMN 170120C00057500 C 01/20/17 57.5 19.50 21.40
EMN 170120C00060000 C 01/20/17 60.0 16.90 18.70
EMN 170120C00062500 C 01/20/17 62.5 14.50 16.30
EMN 170120C00065000 C 01/20/17 65.0 12.10 13.30
EMN 170120C00067500 C 01/20/17 67.5 9.70 10.80
EMN 170120C00070000 C 01/20/17 70.0 7.30 8.60
EMN 170120C00072500 C 01/20/17 72.5 5.60 6.20
EMN 170120C00075000 C 01/20/17 75.0 3.90 4.20
EMN 170120C00077500 C 01/20/17 77.5 2.20 2.65
EMN 170120C00080000 C 01/20/17 80.0 1.35 1.50
EMN 170120C00082500 C 01/20/17 82.5 0.55 0.80
EMN 170120C00085000 C 01/20/17 85.0 0.25 0.45
EMN 170120C00087500 C 01/20/17 87.5 0.10 0.25
EMN 170120C00090000 C 01/20/17 90.0 0.00 0.15
EMN 170120C00092500 C 01/20/17 92.5 0.00 0.10
EMN 170120C00095000 C 01/20/17 95.0 0.00 0.10
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 0.05
EMN 170120P00032500 P 01/20/17 32.5 0.00 0.05
EMN 170120P00035000 P 01/20/17 35.0 0.00 0.05
EMN 170120P00037500 P 01/20/17 37.5 0.00 0.05
EMN 170120P00040000 P 01/20/17 40.0 0.00 0.05
EMN 170120P00042500 P 01/20/17 42.5 0.00 0.05
EMN 170120P00045000 P 01/20/17 45.0 0.00 0.05
EMN 170120P00047500 P 01/20/17 47.5 0.00 0.05
EMN 170120P00050000 P 01/20/17 50.0 0.00 0.05
EMN 170120P00052500 P 01/20/17 52.5 0.00 0.10
EMN 170120P00055000 P 01/20/17 55.0 0.00 0.05
EMN 170120P00057500 P 01/20/17 57.5 0.00 0.15
EMN 170120P00060000 P 01/20/17 60.0 0.05 0.20
EMN 170120P00062500 P 01/20/17 62.5 0.10 0.25
EMN 170120P00065000 P 01/20/17 65.0 0.15 0.35
EMN 170120P00067500 P 01/20/17 67.5 0.25 0.40
EMN 170120P00070000 P 01/20/17 70.0 0.50 0.65
EMN 170120P00072500 P 01/20/17 72.5 0.85 1.05
EMN 170120P00075000 P 01/20/17 75.0 1.55 1.70
EMN 170120P00077500 P 01/20/17 77.5 2.45 2.80
EMN 170120P00080000 P 01/20/17 80.0 4.00 4.30
EMN 170120P00082500 P 01/20/17 82.5 5.60 6.10
EMN 170120P00085000 P 01/20/17 85.0 7.70 9.30
EMN 170120P00087500 P 01/20/17 87.5 10.00 12.40
EMN 170120P00090000 P 01/20/17 90.0 12.30 14.60
EMN 170120P00092500 P 01/20/17 92.5 14.90 16.80
EMN 170120P00095000 P 01/20/17 95.0 17.40 19.50
EMN 170120P00100000 P 01/20/17 100.0 22.40 24.70
EMN 170120P00105000 P 01/20/17 105.0 27.40 30.20
EMN 170120P00110000 P 01/20/17 110.0 32.40 34.70
EMN 170120P00115000 P 01/20/17 115.0 37.40 40.20
EMN 170120P00120000 P 01/20/17 120.0 42.40 45.20
EMN 170120P00125000 P 01/20/17 125.0 47.50 50.20
EMN 170317C00032500 C 03/17/17 32.5 44.40 46.10
EMN 170317C00035000 C 03/17/17 35.0 41.90 45.00
EMN 170317C00037500 C 03/17/17 37.5 39.40 42.00
EMN 170317C00040000 C 03/17/17 40.0 36.90 39.40
EMN 170317C00042500 C 03/17/17 42.5 34.40 36.10
EMN 170317C00045000 C 03/17/17 45.0 31.90 33.60
EMN 170317C00047500 C 03/17/17 47.5 29.50 30.90
EMN 170317C00050000 C 03/17/17 50.0 27.00 28.50
EMN 170317C00055000 C 03/17/17 55.0 21.90 23.40
EMN 170317C00057500 C 03/17/17 57.5 19.40 21.10
EMN 170317C00060000 C 03/17/17 60.0 17.00 18.40
EMN 170317C00062500 C 03/17/17 62.5 14.70 16.00
EMN 170317C00065000 C 03/17/17 65.0 12.50 13.60
EMN 170317C00067500 C 03/17/17 67.5 10.00 11.50
EMN 170317C00070000 C 03/17/17 70.0 8.80 9.40
EMN 170317C00072500 C 03/17/17 72.5 6.80 7.50
EMN 170317C00075000 C 03/17/17 75.0 5.30 5.70
EMN 170317C00077500 C 03/17/17 77.5 3.80 4.30
EMN 170317C00080000 C 03/17/17 80.0 2.60 3.20
EMN 170317C00082500 C 03/17/17 82.5 1.85 2.20
EMN 170317C00085000 C 03/17/17 85.0 1.35 1.50
EMN 170317C00090000 C 03/17/17 90.0 0.35 0.70
EMN 170317C00095000 C 03/17/17 95.0 0.15 0.30
EMN 170317C00100000 C 03/17/17 100.0 0.00 0.15
EMN 170317C00105000 C 03/17/17 105.0 0.00 0.10
EMN 170317P00032500 P 03/17/17 32.5 0.00 0.05
EMN 170317P00035000 P 03/17/17 35.0 0.00 0.05
EMN 170317P00037500 P 03/17/17 37.5 0.00 0.05
EMN 170317P00040000 P 03/17/17 40.0 0.00 0.05
EMN 170317P00042500 P 03/17/17 42.5 0.00 0.10
EMN 170317P00045000 P 03/17/17 45.0 0.00 0.10
EMN 170317P00047500 P 03/17/17 47.5 0.00 0.15
EMN 170317P00050000 P 03/17/17 50.0 0.05 0.20
EMN 170317P00055000 P 03/17/17 55.0 0.20 0.35
EMN 170317P00057500 P 03/17/17 57.5 0.25 0.45
EMN 170317P00060000 P 03/17/17 60.0 0.35 0.60
EMN 170317P00062500 P 03/17/17 62.5 0.50 0.75
EMN 170317P00065000 P 03/17/17 65.0 0.80 1.10
EMN 170317P00067500 P 03/17/17 67.5 1.20 1.45
EMN 170317P00070000 P 03/17/17 70.0 1.65 1.95
EMN 170317P00072500 P 03/17/17 72.5 2.40 2.65
EMN 170317P00075000 P 03/17/17 75.0 3.20 3.60
EMN 170317P00077500 P 03/17/17 77.5 4.30 4.70
EMN 170317P00080000 P 03/17/17 80.0 5.70 6.00
EMN 170317P00082500 P 03/17/17 82.5 7.30 7.90
EMN 170317P00085000 P 03/17/17 85.0 8.90 9.70
EMN 170317P00090000 P 03/17/17 90.0 13.20 14.90
EMN 170317P00095000 P 03/17/17 95.0 17.90 19.50
EMN 170317P00100000 P 03/17/17 100.0 22.70 24.40
EMN 170317P00105000 P 03/17/17 105.0 27.70 28.80
EMN 170616C00035000 C 06/16/17 35.0 41.90 43.60
EMN 170616C00037500 C 06/16/17 37.5 38.40 42.20
EMN 170616C00040000 C 06/16/17 40.0 36.90 38.60
EMN 170616C00042500 C 06/16/17 42.5 34.00 36.10
EMN 170616C00045000 C 06/16/17 45.0 31.90 33.60
EMN 170616C00047500 C 06/16/17 47.5 28.40 31.90
EMN 170616C00050000 C 06/16/17 50.0 26.90 28.60
EMN 170616C00055000 C 06/16/17 55.0 22.00 23.70
EMN 170616C00057500 C 06/16/17 57.5 19.70 21.10
EMN 170616C00060000 C 06/16/17 60.0 17.50 18.80
EMN 170616C00062500 C 06/16/17 62.5 15.40 16.50
EMN 170616C00065000 C 06/16/17 65.0 13.70 14.40
EMN 170616C00067500 C 06/16/17 67.5 11.70 12.40
EMN 170616C00070000 C 06/16/17 70.0 9.80 10.50
EMN 170616C00072500 C 06/16/17 72.5 8.00 8.90
EMN 170616C00075000 C 06/16/17 75.0 6.50 7.30
EMN 170616C00077500 C 06/16/17 77.5 5.30 6.00
EMN 170616C00080000 C 06/16/17 80.0 4.00 4.70
EMN 170616C00082500 C 06/16/17 82.5 2.95 3.70
EMN 170616C00085000 C 06/16/17 85.0 2.15 2.80
EMN 170616C00090000 C 06/16/17 90.0 1.30 1.65
EMN 170616C00095000 C 06/16/17 95.0 0.50 0.95
EMN 170616C00100000 C 06/16/17 100.0 0.25 0.50
EMN 170616P00035000 P 06/16/17 35.0 0.00 0.05
EMN 170616P00037500 P 06/16/17 37.5 0.05 0.15
EMN 170616P00040000 P 06/16/17 40.0 0.05 0.20
EMN 170616P00042500 P 06/16/17 42.5 0.10 0.30
EMN 170616P00045000 P 06/16/17 45.0 0.15 0.35
EMN 170616P00047500 P 06/16/17 47.5 0.20 0.45
EMN 170616P00050000 P 06/16/17 50.0 0.30 0.50
EMN 170616P00055000 P 06/16/17 55.0 0.55 0.80
EMN 170616P00057500 P 06/16/17 57.5 0.80 1.05
EMN 170616P00060000 P 06/16/17 60.0 1.05 1.35
EMN 170616P00062500 P 06/16/17 62.5 1.40 1.85
EMN 170616P00065000 P 06/16/17 65.0 1.90 2.25
EMN 170616P00067500 P 06/16/17 67.5 2.45 2.70
EMN 170616P00070000 P 06/16/17 70.0 2.95 3.60
EMN 170616P00072500 P 06/16/17 72.5 3.90 4.20
EMN 170616P00075000 P 06/16/17 75.0 4.90 5.50
EMN 170616P00077500 P 06/16/17 77.5 6.00 6.70
EMN 170616P00080000 P 06/16/17 80.0 7.30 8.10
EMN 170616P00082500 P 06/16/17 82.5 8.90 9.50
EMN 170616P00085000 P 06/16/17 85.0 10.50 11.30
EMN 170616P00090000 P 06/16/17 90.0 14.30 15.00
EMN 170616P00095000 P 06/16/17 95.0 18.70 20.20
EMN 170616P00100000 P 06/16/17 100.0 23.30 24.70
EMN 180119C00030000 C 01/19/18 30.0 46.90 50.00
EMN 180119C00032500 C 01/19/18 32.5 44.40 47.40
EMN 180119C00035000 C 01/19/18 35.0 41.90 45.00
EMN 180119C00037500 C 01/19/18 37.5 39.50 42.50
EMN 180119C00040000 C 01/19/18 40.0 36.90 40.00
EMN 180119C00042500 C 01/19/18 42.5 34.40 36.80
EMN 180119C00045000 C 01/19/18 45.0 31.90 34.00
EMN 180119C00047500 C 01/19/18 47.5 29.60 31.90
EMN 180119C00050000 C 01/19/18 50.0 27.20 29.40
EMN 180119C00052500 C 01/19/18 52.5 25.00 27.30
EMN 180119C00055000 C 01/19/18 55.0 22.80 25.10
EMN 180119C00057500 C 01/19/18 57.5 20.80 22.80
EMN 180119C00060000 C 01/19/18 60.0 18.80 20.20
EMN 180119C00062500 C 01/19/18 62.5 16.40 18.10
EMN 180119C00065000 C 01/19/18 65.0 15.00 16.40
EMN 180119C00067500 C 01/19/18 67.5 13.00 14.70
EMN 180119C00070000 C 01/19/18 70.0 11.80 12.80
EMN 180119C00072500 C 01/19/18 72.5 10.20 11.60
EMN 180119C00075000 C 01/19/18 75.0 9.30 10.40
EMN 180119C00077500 C 01/19/18 77.5 8.10 8.70
EMN 180119C00080000 C 01/19/18 80.0 6.90 7.50
EMN 180119C00082500 C 01/19/18 82.5 5.60 7.00
EMN 180119C00085000 C 01/19/18 85.0 4.70 5.40
EMN 180119C00087500 C 01/19/18 87.5 3.70 4.60
EMN 180119C00090000 C 01/19/18 90.0 3.00 3.90
EMN 180119C00095000 C 01/19/18 95.0 1.95 2.80
EMN 180119C00100000 C 01/19/18 100.0 1.00 2.10
EMN 180119C00105000 C 01/19/18 105.0 0.80 1.45
EMN 180119C00110000 C 01/19/18 110.0 0.20 1.00
EMN 180119C00115000 C 01/19/18 115.0 0.20 0.95
EMN 180119P00030000 P 01/19/18 30.0 0.05 0.50
EMN 180119P00032500 P 01/19/18 32.5 0.10 0.60
EMN 180119P00035000 P 01/19/18 35.0 0.20 0.85
EMN 180119P00037500 P 01/19/18 37.5 0.30 0.80
EMN 180119P00040000 P 01/19/18 40.0 0.35 0.95
EMN 180119P00042500 P 01/19/18 42.5 0.55 1.10
EMN 180119P00045000 P 01/19/18 45.0 0.70 1.35
EMN 180119P00047500 P 01/19/18 47.5 0.95 1.65
EMN 180119P00050000 P 01/19/18 50.0 1.20 1.90
EMN 180119P00052500 P 01/19/18 52.5 1.50 2.10
EMN 180119P00055000 P 01/19/18 55.0 1.90 2.50
EMN 180119P00057500 P 01/19/18 57.5 2.35 3.40
EMN 180119P00060000 P 01/19/18 60.0 2.80 3.80
EMN 180119P00062500 P 01/19/18 62.5 3.30 4.40
EMN 180119P00065000 P 01/19/18 65.0 4.00 5.00
EMN 180119P00067500 P 01/19/18 67.5 4.80 5.80
EMN 180119P00070000 P 01/19/18 70.0 6.00 6.50
EMN 180119P00072500 P 01/19/18 72.5 7.10 7.40
EMN 180119P00075000 P 01/19/18 75.0 7.80 8.50
EMN 180119P00077500 P 01/19/18 77.5 9.00 9.80
EMN 180119P00080000 P 01/19/18 80.0 10.40 11.10
EMN 180119P00082500 P 01/19/18 82.5 11.60 12.60
EMN 180119P00085000 P 01/19/18 85.0 13.40 14.10
EMN 180119P00087500 P 01/19/18 87.5 15.10 16.10
EMN 180119P00090000 P 01/19/18 90.0 16.90 18.50
EMN 180119P00095000 P 01/19/18 95.0 20.70 22.30
EMN 180119P00100000 P 01/19/18 100.0 24.80 26.50
EMN 180119P00105000 P 01/19/18 105.0 29.30 32.20
EMN 180119P00110000 P 01/19/18 110.0 33.40 36.20
EMN 180119P00115000 P 01/19/18 115.0 38.20 41.00
EMN 190118C00037500 C 01/18/19 37.5 38.00 42.40
EMN 190118C00040000 C 01/18/19 40.0 36.40 40.00
EMN 190118C00042500 C 01/18/19 42.5 33.10 37.50
EMN 190118C00045000 C 01/18/19 45.0 31.70 34.00
EMN 190118C00047500 C 01/18/19 47.5 28.70 33.00
EMN 190118C00050000 C 01/18/19 50.0 27.50 30.90
EMN 190118C00055000 C 01/18/19 55.0 23.50 27.00
EMN 190118C00060000 C 01/18/19 60.0 19.90 21.60
EMN 190118C00065000 C 01/18/19 65.0 16.60 18.30
EMN 190118C00067500 C 01/18/19 67.5 15.40 17.00
EMN 190118C00070000 C 01/18/19 70.0 14.00 15.50
EMN 190118C00072500 C 01/18/19 72.5 12.60 14.80
EMN 190118C00075000 C 01/18/19 75.0 11.60 13.10
EMN 190118C00077500 C 01/18/19 77.5 10.20 12.00
EMN 190118C00080000 C 01/18/19 80.0 9.10 10.90
EMN 190118C00082500 C 01/18/19 82.5 8.10 9.90
EMN 190118C00085000 C 01/18/19 85.0 7.20 8.70
EMN 190118C00090000 C 01/18/19 90.0 5.60 6.70
EMN 190118C00095000 C 01/18/19 95.0 4.40 5.90
EMN 190118C00100000 C 01/18/19 100.0 3.10 4.20
EMN 190118C00105000 C 01/18/19 105.0 2.40 3.60
EMN 190118C00110000 C 01/18/19 110.0 1.80 2.70
EMN 190118P00037500 P 01/18/19 37.5 0.85 1.80
EMN 190118P00040000 P 01/18/19 40.0 1.35 1.95
EMN 190118P00042500 P 01/18/19 42.5 1.65 2.45
EMN 190118P00045000 P 01/18/19 45.0 2.10 2.70
EMN 190118P00047500 P 01/18/19 47.5 2.35 3.60
EMN 190118P00050000 P 01/18/19 50.0 2.85 3.70
EMN 190118P00055000 P 01/18/19 55.0 3.90 4.90
EMN 190118P00060000 P 01/18/19 60.0 5.30 6.30
EMN 190118P00065000 P 01/18/19 65.0 7.10 8.30
EMN 190118P00067500 P 01/18/19 67.5 8.00 9.60
EMN 190118P00070000 P 01/18/19 70.0 9.10 10.60
EMN 190118P00072500 P 01/18/19 72.5 10.10 12.60
EMN 190118P00075000 P 01/18/19 75.0 11.30 13.30
EMN 190118P00077500 P 01/18/19 77.5 12.50 14.30
EMN 190118P00080000 P 01/18/19 80.0 14.00 15.50
EMN 190118P00082500 P 01/18/19 82.5 15.30 17.10
EMN 190118P00085000 P 01/18/19 85.0 16.90 18.90
EMN 190118P00090000 P 01/18/19 90.0 19.90 22.50
EMN 190118P00095000 P 01/18/19 95.0 23.50 26.50
EMN 190118P00100000 P 01/18/19 100.0 27.10 29.60
EMN 190118P00105000 P 01/18/19 105.0 31.10 34.10
EMN 190118P00110000 P 01/18/19 110.0 35.40 38.20

OPRA data is delayed 15 minutes.