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 (2017-02-03)Premium Content

Eastman Chemical Co (EMN)
As of Mar 30 2017 4:25PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 170421C00042500 C 04/21/17 42.5 36.70 40.60
EMN 170421C00045000 C 04/21/17 45.0 34.30 38.00
EMN 170421C00050000 C 04/21/17 50.0 29.80 32.20
EMN 170421C00055000 C 04/21/17 55.0 25.00 27.30
EMN 170421C00060000 C 04/21/17 60.0 20.20 22.70
EMN 170421C00065000 C 04/21/17 65.0 15.20 17.20
EMN 170421C00070000 C 04/21/17 70.0 10.50 12.10
EMN 170421C00072500 C 04/21/17 72.5 7.70 9.80
EMN 170421C00075000 C 04/21/17 75.0 5.50 6.90
EMN 170421C00077500 C 04/21/17 77.5 3.60 4.80
EMN 170421C00080000 C 04/21/17 80.0 1.85 2.25
EMN 170421C00082500 C 04/21/17 82.5 0.60 1.00
EMN 170421C00085000 C 04/21/17 85.0 0.10 0.30
EMN 170421C00087500 C 04/21/17 87.5 0.00 0.15
EMN 170421C00090000 C 04/21/17 90.0 0.00 0.10
EMN 170421C00095000 C 04/21/17 95.0 0.00 0.15
EMN 170421C00100000 C 04/21/17 100.0 0.00 0.15
EMN 170421C00105000 C 04/21/17 105.0 0.00 0.10
EMN 170421C00110000 C 04/21/17 110.0 0.00 0.15
EMN 170421C00115000 C 04/21/17 115.0 0.00 0.15
EMN 170421C00120000 C 04/21/17 120.0 0.00 0.15
EMN 170421P00042500 P 04/21/17 42.5 0.00 0.15
EMN 170421P00045000 P 04/21/17 45.0 0.00 0.10
EMN 170421P00050000 P 04/21/17 50.0 0.00 0.15
EMN 170421P00055000 P 04/21/17 55.0 0.00 0.15
EMN 170421P00060000 P 04/21/17 60.0 0.00 0.15
EMN 170421P00065000 P 04/21/17 65.0 0.00 0.15
EMN 170421P00070000 P 04/21/17 70.0 0.00 0.15
EMN 170421P00072500 P 04/21/17 72.5 0.00 0.10
EMN 170421P00075000 P 04/21/17 75.0 0.05 0.15
EMN 170421P00077500 P 04/21/17 77.5 0.25 0.40
EMN 170421P00080000 P 04/21/17 80.0 0.75 0.95
EMN 170421P00082500 P 04/21/17 82.5 2.00 2.35
EMN 170421P00085000 P 04/21/17 85.0 3.50 4.70
EMN 170421P00087500 P 04/21/17 87.5 5.10 7.50
EMN 170421P00090000 P 04/21/17 90.0 8.10 9.90
EMN 170421P00095000 P 04/21/17 95.0 12.70 15.20
EMN 170421P00100000 P 04/21/17 100.0 17.90 20.00
EMN 170421P00105000 P 04/21/17 105.0 22.90 25.20
EMN 170421P00110000 P 04/21/17 110.0 28.00 30.10
EMN 170421P00115000 P 04/21/17 115.0 33.00 35.20
EMN 170421P00120000 P 04/21/17 120.0 37.80 40.20
EMN 170519C00060000 C 05/19/17 60.0 20.10 22.00
EMN 170519C00065000 C 05/19/17 65.0 15.10 17.40
EMN 170519C00070000 C 05/19/17 70.0 10.80 12.50
EMN 170519C00072500 C 05/19/17 72.5 8.30 9.90
EMN 170519C00075000 C 05/19/17 75.0 6.80 7.40
EMN 170519C00077500 C 05/19/17 77.5 4.90 5.50
EMN 170519C00080000 C 05/19/17 80.0 3.30 3.80
EMN 170519C00082500 C 05/19/17 82.5 1.95 2.25
EMN 170519C00085000 C 05/19/17 85.0 1.15 1.40
EMN 170519C00087500 C 05/19/17 87.5 0.60 0.70
EMN 170519C00090000 C 05/19/17 90.0 0.25 0.40
EMN 170519C00095000 C 05/19/17 95.0 0.00 0.15
EMN 170519C00100000 C 05/19/17 100.0 0.00 0.05
EMN 170519C00105000 C 05/19/17 105.0 0.00 0.05
EMN 170519C00110000 C 05/19/17 110.0 0.00 0.05
EMN 170519C00115000 C 05/19/17 115.0 0.00 0.05
EMN 170519P00060000 P 05/19/17 60.0 0.00 0.10
EMN 170519P00065000 P 05/19/17 65.0 0.05 0.15
EMN 170519P00070000 P 05/19/17 70.0 0.25 0.40
EMN 170519P00072500 P 05/19/17 72.5 0.45 0.60
EMN 170519P00075000 P 05/19/17 75.0 0.70 1.00
EMN 170519P00077500 P 05/19/17 77.5 1.25 1.55
EMN 170519P00080000 P 05/19/17 80.0 2.10 2.40
EMN 170519P00082500 P 05/19/17 82.5 3.20 3.60
EMN 170519P00085000 P 05/19/17 85.0 4.70 5.40
EMN 170519P00087500 P 05/19/17 87.5 6.60 7.20
EMN 170519P00090000 P 05/19/17 90.0 8.00 10.20
EMN 170519P00095000 P 05/19/17 95.0 12.90 15.00
EMN 170519P00100000 P 05/19/17 100.0 17.90 20.10
EMN 170519P00105000 P 05/19/17 105.0 23.00 25.30
EMN 170519P00110000 P 05/19/17 110.0 28.00 30.30
EMN 170519P00115000 P 05/19/17 115.0 33.10 35.20
EMN 170616C00035000 C 06/16/17 35.0 44.70 47.20
EMN 170616C00037500 C 06/16/17 37.5 42.20 45.20
EMN 170616C00040000 C 06/16/17 40.0 39.90 42.20
EMN 170616C00042500 C 06/16/17 42.5 37.00 39.90
EMN 170616C00045000 C 06/16/17 45.0 34.80 37.10
EMN 170616C00047500 C 06/16/17 47.5 32.40 34.70
EMN 170616C00050000 C 06/16/17 50.0 30.20 32.20
EMN 170616C00055000 C 06/16/17 55.0 25.30 27.20
EMN 170616C00057500 C 06/16/17 57.5 22.90 24.70
EMN 170616C00060000 C 06/16/17 60.0 20.30 22.70
EMN 170616C00062500 C 06/16/17 62.5 17.70 19.80
EMN 170616C00065000 C 06/16/17 65.0 15.40 17.40
EMN 170616C00067500 C 06/16/17 67.5 13.10 15.00
EMN 170616C00070000 C 06/16/17 70.0 10.80 12.80
EMN 170616C00072500 C 06/16/17 72.5 8.80 9.70
EMN 170616C00075000 C 06/16/17 75.0 7.20 7.70
EMN 170616C00077500 C 06/16/17 77.5 5.30 5.90
EMN 170616C00080000 C 06/16/17 80.0 3.70 4.20
EMN 170616C00082500 C 06/16/17 82.5 2.45 2.80
EMN 170616C00085000 C 06/16/17 85.0 1.45 1.85
EMN 170616C00087500 C 06/16/17 87.5 0.85 1.15
EMN 170616C00090000 C 06/16/17 90.0 0.45 0.65
EMN 170616C00095000 C 06/16/17 95.0 0.05 0.20
EMN 170616C00100000 C 06/16/17 100.0 0.00 0.10
EMN 170616P00035000 P 06/16/17 35.0 0.00 0.05
EMN 170616P00037500 P 06/16/17 37.5 0.00 0.05
EMN 170616P00040000 P 06/16/17 40.0 0.00 0.05
EMN 170616P00042500 P 06/16/17 42.5 0.00 0.05
EMN 170616P00045000 P 06/16/17 45.0 0.00 0.05
EMN 170616P00047500 P 06/16/17 47.5 0.00 0.05
EMN 170616P00050000 P 06/16/17 50.0 0.00 0.05
EMN 170616P00055000 P 06/16/17 55.0 0.00 0.10
EMN 170616P00057500 P 06/16/17 57.5 0.05 0.10
EMN 170616P00060000 P 06/16/17 60.0 0.05 0.15
EMN 170616P00062500 P 06/16/17 62.5 0.10 0.20
EMN 170616P00065000 P 06/16/17 65.0 0.20 0.30
EMN 170616P00067500 P 06/16/17 67.5 0.30 0.45
EMN 170616P00070000 P 06/16/17 70.0 0.50 0.65
EMN 170616P00072500 P 06/16/17 72.5 0.80 0.95
EMN 170616P00075000 P 06/16/17 75.0 1.10 1.40
EMN 170616P00077500 P 06/16/17 77.5 1.85 2.10
EMN 170616P00080000 P 06/16/17 80.0 2.80 3.10
EMN 170616P00082500 P 06/16/17 82.5 3.90 4.30
EMN 170616P00085000 P 06/16/17 85.0 5.30 6.00
EMN 170616P00087500 P 06/16/17 87.5 7.20 8.00
EMN 170616P00090000 P 06/16/17 90.0 9.30 10.00
EMN 170616P00095000 P 06/16/17 95.0 13.40 15.50
EMN 170616P00100000 P 06/16/17 100.0 18.40 20.10
EMN 170915C00040000 C 09/15/17 40.0 39.10 43.10
EMN 170915C00042500 C 09/15/17 42.5 36.50 40.80
EMN 170915C00045000 C 09/15/17 45.0 34.30 38.30
EMN 170915C00047500 C 09/15/17 47.5 31.90 35.50
EMN 170915C00050000 C 09/15/17 50.0 29.20 33.00
EMN 170915C00055000 C 09/15/17 55.0 24.50 28.10
EMN 170915C00060000 C 09/15/17 60.0 20.60 22.70
EMN 170915C00065000 C 09/15/17 65.0 15.20 18.00
EMN 170915C00067500 C 09/15/17 67.5 13.40 16.30
EMN 170915C00070000 C 09/15/17 70.0 11.30 13.40
EMN 170915C00072500 C 09/15/17 72.5 10.00 11.10
EMN 170915C00075000 C 09/15/17 75.0 8.30 9.20
EMN 170915C00077500 C 09/15/17 77.5 6.60 7.20
EMN 170915C00080000 C 09/15/17 80.0 5.30 5.70
EMN 170915C00082500 C 09/15/17 82.5 4.00 4.50
EMN 170915C00085000 C 09/15/17 85.0 3.00 3.40
EMN 170915C00087500 C 09/15/17 87.5 2.15 2.55
EMN 170915C00090000 C 09/15/17 90.0 1.50 1.85
EMN 170915C00095000 C 09/15/17 95.0 0.60 0.95
EMN 170915C00100000 C 09/15/17 100.0 0.25 0.45
EMN 170915C00105000 C 09/15/17 105.0 0.05 0.25
EMN 170915C00110000 C 09/15/17 110.0 0.00 0.15
EMN 170915C00115000 C 09/15/17 115.0 0.00 0.10
EMN 170915P00040000 P 09/15/17 40.0 0.00 0.05
EMN 170915P00042500 P 09/15/17 42.5 0.00 0.10
EMN 170915P00045000 P 09/15/17 45.0 0.00 0.10
EMN 170915P00047500 P 09/15/17 47.5 0.00 0.15
EMN 170915P00050000 P 09/15/17 50.0 0.05 0.20
EMN 170915P00055000 P 09/15/17 55.0 0.15 0.35
EMN 170915P00060000 P 09/15/17 60.0 0.35 0.65
EMN 170915P00065000 P 09/15/17 65.0 0.75 1.10
EMN 170915P00067500 P 09/15/17 67.5 0.95 1.45
EMN 170915P00070000 P 09/15/17 70.0 1.35 1.85
EMN 170915P00072500 P 09/15/17 72.5 1.90 2.30
EMN 170915P00075000 P 09/15/17 75.0 2.55 3.00
EMN 170915P00077500 P 09/15/17 77.5 3.30 3.90
EMN 170915P00080000 P 09/15/17 80.0 4.40 5.10
EMN 170915P00082500 P 09/15/17 82.5 5.70 6.30
EMN 170915P00085000 P 09/15/17 85.0 7.10 7.80
EMN 170915P00087500 P 09/15/17 87.5 8.60 9.40
EMN 170915P00090000 P 09/15/17 90.0 10.40 11.20
EMN 170915P00095000 P 09/15/17 95.0 14.70 15.50
EMN 170915P00100000 P 09/15/17 100.0 17.60 21.00
EMN 170915P00105000 P 09/15/17 105.0 22.10 25.90
EMN 170915P00110000 P 09/15/17 110.0 27.00 31.10
EMN 170915P00115000 P 09/15/17 115.0 32.60 35.70
EMN 180119C00030000 C 01/19/18 30.0 48.70 53.50
EMN 180119C00032500 C 01/19/18 32.5 46.50 50.90
EMN 180119C00035000 C 01/19/18 35.0 44.00 48.40
EMN 180119C00037500 C 01/19/18 37.5 41.50 45.80
EMN 180119C00040000 C 01/19/18 40.0 38.70 43.30
EMN 180119C00042500 C 01/19/18 42.5 36.30 40.80
EMN 180119C00045000 C 01/19/18 45.0 33.70 38.40
EMN 180119C00047500 C 01/19/18 47.5 32.50 34.90
EMN 180119C00050000 C 01/19/18 50.0 29.60 32.60
EMN 180119C00052500 C 01/19/18 52.5 27.30 30.30
EMN 180119C00055000 C 01/19/18 55.0 24.80 27.90
EMN 180119C00057500 C 01/19/18 57.5 22.90 25.70
EMN 180119C00060000 C 01/19/18 60.0 20.30 23.00
EMN 180119C00062500 C 01/19/18 62.5 18.40 20.70
EMN 180119C00065000 C 01/19/18 65.0 16.20 18.50
EMN 180119C00067500 C 01/19/18 67.5 14.20 16.30
EMN 180119C00070000 C 01/19/18 70.0 12.20 14.30
EMN 180119C00072500 C 01/19/18 72.5 10.50 12.80
EMN 180119C00075000 C 01/19/18 75.0 9.60 10.80
EMN 180119C00077500 C 01/19/18 77.5 8.20 9.50
EMN 180119C00080000 C 01/19/18 80.0 7.00 7.70
EMN 180119C00082500 C 01/19/18 82.5 5.60 6.40
EMN 180119C00085000 C 01/19/18 85.0 4.50 5.00
EMN 180119C00087500 C 01/19/18 87.5 3.50 4.30
EMN 180119C00090000 C 01/19/18 90.0 2.90 3.50
EMN 180119C00095000 C 01/19/18 95.0 1.60 2.25
EMN 180119C00100000 C 01/19/18 100.0 0.70 1.40
EMN 180119C00105000 C 01/19/18 105.0 0.35 0.90
EMN 180119C00110000 C 01/19/18 110.0 0.15 0.60
EMN 180119C00115000 C 01/19/18 115.0 0.05 0.45
EMN 180119P00030000 P 01/19/18 30.0 0.00 0.20
EMN 180119P00032500 P 01/19/18 32.5 0.00 0.30
EMN 180119P00035000 P 01/19/18 35.0 0.00 0.30
EMN 180119P00037500 P 01/19/18 37.5 0.00 0.35
EMN 180119P00040000 P 01/19/18 40.0 0.05 0.35
EMN 180119P00042500 P 01/19/18 42.5 0.05 0.45
EMN 180119P00045000 P 01/19/18 45.0 0.10 0.45
EMN 180119P00047500 P 01/19/18 47.5 0.15 0.55
EMN 180119P00050000 P 01/19/18 50.0 0.25 0.70
EMN 180119P00052500 P 01/19/18 52.5 0.40 0.85
EMN 180119P00055000 P 01/19/18 55.0 0.55 0.95
EMN 180119P00057500 P 01/19/18 57.5 0.75 1.25
EMN 180119P00060000 P 01/19/18 60.0 1.00 1.40
EMN 180119P00062500 P 01/19/18 62.5 1.30 1.95
EMN 180119P00065000 P 01/19/18 65.0 1.70 2.10
EMN 180119P00067500 P 01/19/18 67.5 2.20 2.90
EMN 180119P00070000 P 01/19/18 70.0 2.70 3.20
EMN 180119P00072500 P 01/19/18 72.5 3.50 4.40
EMN 180119P00075000 P 01/19/18 75.0 4.20 4.70
EMN 180119P00077500 P 01/19/18 77.5 5.00 6.30
EMN 180119P00080000 P 01/19/18 80.0 6.10 7.30
EMN 180119P00082500 P 01/19/18 82.5 7.40 8.40
EMN 180119P00085000 P 01/19/18 85.0 8.90 9.70
EMN 180119P00087500 P 01/19/18 87.5 10.50 12.10
EMN 180119P00090000 P 01/19/18 90.0 12.10 13.80
EMN 180119P00095000 P 01/19/18 95.0 15.60 17.90
EMN 180119P00100000 P 01/19/18 100.0 19.80 22.10
EMN 180119P00105000 P 01/19/18 105.0 23.60 26.70
EMN 180119P00110000 P 01/19/18 110.0 27.30 31.40
EMN 180119P00115000 P 01/19/18 115.0 33.20 36.30
EMN 190118C00037500 C 01/18/19 37.5 41.30 45.90
EMN 190118C00040000 C 01/18/19 40.0 38.90 43.50
EMN 190118C00042500 C 01/18/19 42.5 36.50 41.30
EMN 190118C00045000 C 01/18/19 45.0 34.70 37.90
EMN 190118C00047500 C 01/18/19 47.5 31.70 36.30
EMN 190118C00050000 C 01/18/19 50.0 30.20 33.80
EMN 190118C00055000 C 01/18/19 55.0 25.30 28.90
EMN 190118C00060000 C 01/18/19 60.0 21.00 24.80
EMN 190118C00065000 C 01/18/19 65.0 17.70 20.20
EMN 190118C00067500 C 01/18/19 67.5 16.00 18.50
EMN 190118C00070000 C 01/18/19 70.0 14.40 16.90
EMN 190118C00072500 C 01/18/19 72.5 12.90 15.30
EMN 190118C00075000 C 01/18/19 75.0 11.40 14.10
EMN 190118C00077500 C 01/18/19 77.5 10.20 12.50
EMN 190118C00080000 C 01/18/19 80.0 9.30 11.30
EMN 190118C00082500 C 01/18/19 82.5 8.20 10.10
EMN 190118C00085000 C 01/18/19 85.0 7.10 9.10
EMN 190118C00087500 C 01/18/19 87.5 6.20 8.10
EMN 190118C00090000 C 01/18/19 90.0 5.30 7.20
EMN 190118C00095000 C 01/18/19 95.0 4.00 5.60
EMN 190118C00100000 C 01/18/19 100.0 2.90 4.40
EMN 190118C00105000 C 01/18/19 105.0 2.00 3.40
EMN 190118C00110000 C 01/18/19 110.0 1.80 2.45
EMN 190118C00115000 C 01/18/19 115.0 1.00 2.00
EMN 190118P00037500 P 01/18/19 37.5 0.40 1.10
EMN 190118P00040000 P 01/18/19 40.0 0.55 1.30
EMN 190118P00042500 P 01/18/19 42.5 0.75 1.30
EMN 190118P00045000 P 01/18/19 45.0 0.95 1.60
EMN 190118P00047500 P 01/18/19 47.5 1.15 2.00
EMN 190118P00050000 P 01/18/19 50.0 1.45 2.35
EMN 190118P00055000 P 01/18/19 55.0 2.20 3.20
EMN 190118P00060000 P 01/18/19 60.0 3.20 4.30
EMN 190118P00065000 P 01/18/19 65.0 4.40 5.70
EMN 190118P00067500 P 01/18/19 67.5 5.20 6.60
EMN 190118P00070000 P 01/18/19 70.0 5.90 7.40
EMN 190118P00072500 P 01/18/19 72.5 6.90 8.40
EMN 190118P00075000 P 01/18/19 75.0 7.90 9.50
EMN 190118P00077500 P 01/18/19 77.5 8.90 10.70
EMN 190118P00080000 P 01/18/19 80.0 10.20 11.20
EMN 190118P00082500 P 01/18/19 82.5 10.90 13.40
EMN 190118P00085000 P 01/18/19 85.0 12.80 14.90
EMN 190118P00087500 P 01/18/19 87.5 14.20 16.50
EMN 190118P00090000 P 01/18/19 90.0 15.80 18.10
EMN 190118P00095000 P 01/18/19 95.0 19.10 21.90
EMN 190118P00100000 P 01/18/19 100.0 22.70 25.50
EMN 190118P00105000 P 01/18/19 105.0 25.20 29.50
EMN 190118P00110000 P 01/18/19 110.0 29.20 33.20
EMN 190118P00115000 P 01/18/19 115.0 34.90 37.90

OPRA data is delayed 15 minutes.