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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 150320C00040000 C 03/20/15 40.0 34.20 35.20
EMN 150320C00042500 C 03/20/15 42.5 30.80 32.60
EMN 150320C00045000 C 03/20/15 45.0 28.30 30.10
EMN 150320C00047500 C 03/20/15 47.5 25.80 27.60
EMN 150320C00050000 C 03/20/15 50.0 23.00 26.90
EMN 150320C00055000 C 03/20/15 55.0 18.50 20.10
EMN 150320C00060000 C 03/20/15 60.0 14.40 15.10
EMN 150320C00062500 C 03/20/15 62.5 11.90 12.60
EMN 150320C00065000 C 03/20/15 65.0 9.40 10.10
EMN 150320C00067500 C 03/20/15 67.5 6.90 7.60
EMN 150320C00070000 C 03/20/15 70.0 4.50 5.10
EMN 150320C00072500 C 03/20/15 72.5 2.45 2.65
EMN 150320C00075000 C 03/20/15 75.0 0.95 1.10
EMN 150320C00077500 C 03/20/15 77.5 0.20 0.35
EMN 150320C00080000 C 03/20/15 80.0 0.00 0.10
EMN 150320C00082500 C 03/20/15 82.5 0.00 0.05
EMN 150320C00085000 C 03/20/15 85.0 0.00 0.05
EMN 150320C00087500 C 03/20/15 87.5 0.00 0.05
EMN 150320C00090000 C 03/20/15 90.0 0.00 0.05
EMN 150320C00092500 C 03/20/15 92.5 0.00 0.05
EMN 150320C00095000 C 03/20/15 95.0 0.00 0.05
EMN 150320C00100000 C 03/20/15 100.0 0.00 0.05
EMN 150320C00105000 C 03/20/15 105.0 0.00 0.05
EMN 150320C00110000 C 03/20/15 110.0 0.00 0.05
EMN 150320C00115000 C 03/20/15 115.0 0.00 0.05
EMN 150320P00040000 P 03/20/15 40.0 0.00 0.05
EMN 150320P00042500 P 03/20/15 42.5 0.00 0.05
EMN 150320P00045000 P 03/20/15 45.0 0.00 0.05
EMN 150320P00047500 P 03/20/15 47.5 0.00 0.05
EMN 150320P00050000 P 03/20/15 50.0 0.00 0.05
EMN 150320P00055000 P 03/20/15 55.0 0.00 0.05
EMN 150320P00060000 P 03/20/15 60.0 0.00 0.10
EMN 150320P00062500 P 03/20/15 62.5 0.00 0.05
EMN 150320P00065000 P 03/20/15 65.0 0.05 0.15
EMN 150320P00067500 P 03/20/15 67.5 0.10 0.20
EMN 150320P00070000 P 03/20/15 70.0 0.25 0.35
EMN 150320P00072500 P 03/20/15 72.5 0.75 0.85
EMN 150320P00075000 P 03/20/15 75.0 1.80 1.95
EMN 150320P00077500 P 03/20/15 77.5 3.50 3.80
EMN 150320P00080000 P 03/20/15 80.0 4.70 6.10
EMN 150320P00082500 P 03/20/15 82.5 7.10 8.50
EMN 150320P00085000 P 03/20/15 85.0 9.60 11.10
EMN 150320P00087500 P 03/20/15 87.5 11.80 13.70
EMN 150320P00090000 P 03/20/15 90.0 14.30 16.20
EMN 150320P00092500 P 03/20/15 92.5 15.90 19.30
EMN 150320P00095000 P 03/20/15 95.0 18.40 22.10
EMN 150320P00100000 P 03/20/15 100.0 23.40 27.10
EMN 150320P00105000 P 03/20/15 105.0 28.40 32.10
EMN 150320P00110000 P 03/20/15 110.0 33.40 37.30
EMN 150320P00115000 P 03/20/15 115.0 38.50 42.50
EMN 150417C00060000 C 04/17/15 60.0 14.40 15.80
EMN 150417C00065000 C 04/17/15 65.0 9.50 10.80
EMN 150417C00067500 C 04/17/15 67.5 7.10 8.40
EMN 150417C00070000 C 04/17/15 70.0 4.90 5.30
EMN 150417C00072500 C 04/17/15 72.5 3.10 3.30
EMN 150417C00075000 C 04/17/15 75.0 1.70 1.85
EMN 150417C00077500 C 04/17/15 77.5 0.75 0.90
EMN 150417C00080000 C 04/17/15 80.0 0.30 0.40
EMN 150417C00082500 C 04/17/15 82.5 0.05 0.15
EMN 150417C00085000 C 04/17/15 85.0 0.00 0.10
EMN 150417C00090000 C 04/17/15 90.0 0.00 0.05
EMN 150417C00095000 C 04/17/15 95.0 0.00 0.05
EMN 150417C00100000 C 04/17/15 100.0 0.00 0.05
EMN 150417C00105000 C 04/17/15 105.0 0.00 0.05
EMN 150417C00110000 C 04/17/15 110.0 0.00 0.05
EMN 150417P00060000 P 04/17/15 60.0 0.05 0.15
EMN 150417P00065000 P 04/17/15 65.0 0.25 0.30
EMN 150417P00067500 P 04/17/15 67.5 0.45 0.55
EMN 150417P00070000 P 04/17/15 70.0 0.80 0.90
EMN 150417P00072500 P 04/17/15 72.5 1.50 1.60
EMN 150417P00075000 P 04/17/15 75.0 2.55 2.70
EMN 150417P00077500 P 04/17/15 77.5 4.10 4.30
EMN 150417P00080000 P 04/17/15 80.0 6.00 6.30
EMN 150417P00082500 P 04/17/15 82.5 7.30 8.60
EMN 150417P00085000 P 04/17/15 85.0 9.70 11.10
EMN 150417P00090000 P 04/17/15 90.0 14.60 16.10
EMN 150417P00095000 P 04/17/15 95.0 18.40 21.90
EMN 150417P00100000 P 04/17/15 100.0 23.40 26.90
EMN 150417P00105000 P 04/17/15 105.0 28.40 31.80
EMN 150417P00110000 P 04/17/15 110.0 34.00 36.10
EMN 150619C00040000 C 06/19/15 40.0 33.70 36.70
EMN 150619C00042500 C 06/19/15 42.5 30.40 34.40
EMN 150619C00045000 C 06/19/15 45.0 28.00 31.90
EMN 150619C00047500 C 06/19/15 47.5 25.40 29.50
EMN 150619C00050000 C 06/19/15 50.0 23.50 25.80
EMN 150619C00055000 C 06/19/15 55.0 18.40 20.80
EMN 150619C00060000 C 06/19/15 60.0 14.50 15.90
EMN 150619C00062500 C 06/19/15 62.5 12.20 13.50
EMN 150619C00065000 C 06/19/15 65.0 10.00 11.30
EMN 150619C00067500 C 06/19/15 67.5 7.90 8.40
EMN 150619C00070000 C 06/19/15 70.0 6.10 6.30
EMN 150619C00072500 C 06/19/15 72.5 4.40 4.70
EMN 150619C00075000 C 06/19/15 75.0 3.10 3.30
EMN 150619C00077500 C 06/19/15 77.5 2.00 2.15
EMN 150619C00080000 C 06/19/15 80.0 1.20 1.35
EMN 150619C00082500 C 06/19/15 82.5 0.70 0.80
EMN 150619C00085000 C 06/19/15 85.0 0.35 0.45
EMN 150619C00087500 C 06/19/15 87.5 0.15 0.25
EMN 150619C00090000 C 06/19/15 90.0 0.05 0.15
EMN 150619C00092500 C 06/19/15 92.5 0.00 0.10
EMN 150619C00095000 C 06/19/15 95.0 0.00 0.10
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 0.10
EMN 150619P00042500 P 06/19/15 42.5 0.00 0.10
EMN 150619P00045000 P 06/19/15 45.0 0.05 0.10
EMN 150619P00047500 P 06/19/15 47.5 0.05 0.15
EMN 150619P00050000 P 06/19/15 50.0 0.10 0.20
EMN 150619P00055000 P 06/19/15 55.0 0.25 0.35
EMN 150619P00060000 P 06/19/15 60.0 0.50 0.55
EMN 150619P00062500 P 06/19/15 62.5 0.70 0.80
EMN 150619P00065000 P 06/19/15 65.0 1.00 1.10
EMN 150619P00067500 P 06/19/15 67.5 1.45 1.60
EMN 150619P00070000 P 06/19/15 70.0 2.10 2.25
EMN 150619P00072500 P 06/19/15 72.5 3.00 3.20
EMN 150619P00075000 P 06/19/15 75.0 4.20 4.30
EMN 150619P00077500 P 06/19/15 77.5 5.60 5.80
EMN 150619P00080000 P 06/19/15 80.0 7.30 7.50
EMN 150619P00082500 P 06/19/15 82.5 9.20 9.50
EMN 150619P00085000 P 06/19/15 85.0 10.40 11.70
EMN 150619P00087500 P 06/19/15 87.5 12.60 14.00
EMN 150619P00090000 P 06/19/15 90.0 14.00 16.40
EMN 150619P00092500 P 06/19/15 92.5 16.30 18.90
EMN 150619P00095000 P 06/19/15 95.0 18.80 21.60
EMN 150619P00100000 P 06/19/15 100.0 23.80 26.40
EMN 150619P00105000 P 06/19/15 105.0 28.70 32.30
EMN 150619P00110000 P 06/19/15 110.0 34.30 36.50
EMN 150918C00045000 C 09/18/15 45.0 29.30 30.90
EMN 150918C00050000 C 09/18/15 50.0 24.40 26.00
EMN 150918C00055000 C 09/18/15 55.0 19.50 21.00
EMN 150918C00060000 C 09/18/15 60.0 15.00 16.30
EMN 150918C00062500 C 09/18/15 62.5 12.80 13.30
EMN 150918C00065000 C 09/18/15 65.0 10.80 11.30
EMN 150918C00067500 C 09/18/15 67.5 8.90 9.40
EMN 150918C00070000 C 09/18/15 70.0 7.20 7.40
EMN 150918C00072500 C 09/18/15 72.5 5.70 5.90
EMN 150918C00075000 C 09/18/15 75.0 4.40 4.60
EMN 150918C00077500 C 09/18/15 77.5 3.30 3.50
EMN 150918C00080000 C 09/18/15 80.0 2.40 2.55
EMN 150918C00085000 C 09/18/15 85.0 1.15 1.30
EMN 150918C00090000 C 09/18/15 90.0 0.50 0.60
EMN 150918C00095000 C 09/18/15 95.0 0.20 0.25
EMN 150918C00100000 C 09/18/15 100.0 0.05 0.15
EMN 150918P00045000 P 09/18/15 45.0 0.20 0.35
EMN 150918P00050000 P 09/18/15 50.0 0.35 0.50
EMN 150918P00055000 P 09/18/15 55.0 0.65 0.75
EMN 150918P00060000 P 09/18/15 60.0 1.15 1.30
EMN 150918P00062500 P 09/18/15 62.5 1.55 1.70
EMN 150918P00065000 P 09/18/15 65.0 2.05 2.20
EMN 150918P00067500 P 09/18/15 67.5 2.70 2.85
EMN 150918P00070000 P 09/18/15 70.0 3.50 3.70
EMN 150918P00072500 P 09/18/15 72.5 4.50 4.70
EMN 150918P00075000 P 09/18/15 75.0 5.70 5.90
EMN 150918P00077500 P 09/18/15 77.5 7.10 7.30
EMN 150918P00080000 P 09/18/15 80.0 8.70 9.00
EMN 150918P00085000 P 09/18/15 85.0 12.30 12.80
EMN 150918P00090000 P 09/18/15 90.0 15.80 17.10
EMN 150918P00095000 P 09/18/15 95.0 20.30 21.80
EMN 150918P00100000 P 09/18/15 100.0 25.10 26.70
EMN 160115C00037500 C 01/15/16 37.5 35.30 39.50
EMN 160115C00040000 C 01/15/16 40.0 32.80 37.10
EMN 160115C00042500 C 01/15/16 42.5 31.50 33.40
EMN 160115C00045000 C 01/15/16 45.0 28.80 30.90
EMN 160115C00047500 C 01/15/16 47.5 26.90 28.40
EMN 160115C00050000 C 01/15/16 50.0 24.10 26.00
EMN 160115C00055000 C 01/15/16 55.0 19.80 21.30
EMN 160115C00060000 C 01/15/16 60.0 15.60 16.10
EMN 160115C00062500 C 01/15/16 62.5 13.60 14.10
EMN 160115C00065000 C 01/15/16 65.0 11.80 12.30
EMN 160115C00067500 C 01/15/16 67.5 9.80 10.50
EMN 160115C00070000 C 01/15/16 70.0 8.40 8.70
EMN 160115C00072500 C 01/15/16 72.5 7.00 7.30
EMN 160115C00075000 C 01/15/16 75.0 5.80 6.00
EMN 160115C00077500 C 01/15/16 77.5 4.60 4.90
EMN 160115C00080000 C 01/15/16 80.0 3.70 3.90
EMN 160115C00082500 C 01/15/16 82.5 2.95 3.10
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 1.30 1.45
EMN 160115C00092500 C 01/15/16 92.5 0.95 1.10
EMN 160115C00095000 C 01/15/16 95.0 0.70 0.85
EMN 160115C00097500 C 01/15/16 97.5 0.55 0.65
EMN 160115C00100000 C 01/15/16 100.0 0.40 0.50
EMN 160115C00105000 C 01/15/16 105.0 0.20 0.30
EMN 160115C00110000 C 01/15/16 110.0 0.10 0.20
EMN 160115C00115000 C 01/15/16 115.0 0.05 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 0.10
EMN 160115P00037500 P 01/15/16 37.5 0.25 0.35
EMN 160115P00040000 P 01/15/16 40.0 0.30 0.45
EMN 160115P00042500 P 01/15/16 42.5 0.40 0.55
EMN 160115P00045000 P 01/15/16 45.0 0.50 0.65
EMN 160115P00047500 P 01/15/16 47.5 0.65 0.75
EMN 160115P00050000 P 01/15/16 50.0 0.80 0.95
EMN 160115P00055000 P 01/15/16 55.0 1.30 1.45
EMN 160115P00060000 P 01/15/16 60.0 2.10 2.20
EMN 160115P00062500 P 01/15/16 62.5 2.65 2.80
EMN 160115P00065000 P 01/15/16 65.0 3.30 3.50
EMN 160115P00067500 P 01/15/16 67.5 4.10 4.30
EMN 160115P00070000 P 01/15/16 70.0 5.00 5.20
EMN 160115P00072500 P 01/15/16 72.5 6.10 6.30
EMN 160115P00075000 P 01/15/16 75.0 7.30 7.60
EMN 160115P00077500 P 01/15/16 77.5 8.70 9.00
EMN 160115P00080000 P 01/15/16 80.0 10.30 10.50
EMN 160115P00082500 P 01/15/16 82.5 12.00 12.30
EMN 160115P00085000 P 01/15/16 85.0 13.80 14.10
EMN 160115P00087500 P 01/15/16 87.5 15.80 16.10
EMN 160115P00090000 P 01/15/16 90.0 17.60 18.10
EMN 160115P00092500 P 01/15/16 92.5 18.90 20.30
EMN 160115P00095000 P 01/15/16 95.0 21.10 22.50
EMN 160115P00097500 P 01/15/16 97.5 23.30 24.90
EMN 160115P00100000 P 01/15/16 100.0 25.70 27.20
EMN 160115P00105000 P 01/15/16 105.0 29.00 33.50
EMN 160115P00110000 P 01/15/16 110.0 34.10 38.30
EMN 160115P00115000 P 01/15/16 115.0 38.90 43.20
EMN 160115P00120000 P 01/15/16 120.0 43.80 48.20
EMN 160115P00125000 P 01/15/16 125.0 48.80 53.10
EMN 160115P00130000 P 01/15/16 130.0 53.90 58.00
EMN 170120C00037500 C 01/20/17 37.5 35.30 39.50
EMN 170120C00040000 C 01/20/17 40.0 32.80 37.00
EMN 170120C00042500 C 01/20/17 42.5 31.00 34.70
EMN 170120C00045000 C 01/20/17 45.0 29.40 31.50
EMN 170120C00047500 C 01/20/17 47.5 27.20 29.20
EMN 170120C00050000 C 01/20/17 50.0 25.00 27.00
EMN 170120C00055000 C 01/20/17 55.0 21.10 21.80
EMN 170120C00060000 C 01/20/17 60.0 17.50 18.10
EMN 170120C00062500 C 01/20/17 62.5 15.80 16.40
EMN 170120C00065000 C 01/20/17 65.0 14.20 14.80
EMN 170120C00067500 C 01/20/17 67.5 12.70 13.30
EMN 170120C00070000 C 01/20/17 70.0 11.30 11.90
EMN 170120C00072500 C 01/20/17 72.5 10.00 10.60
EMN 170120C00075000 C 01/20/17 75.0 8.80 9.40
EMN 170120C00077500 C 01/20/17 77.5 7.70 8.30
EMN 170120C00080000 C 01/20/17 80.0 6.80 7.40
EMN 170120C00082500 C 01/20/17 82.5 5.90 6.50
EMN 170120C00085000 C 01/20/17 85.0 5.10 5.70
EMN 170120C00087500 C 01/20/17 87.5 4.40 5.00
EMN 170120C00090000 C 01/20/17 90.0 3.80 4.40
EMN 170120C00092500 C 01/20/17 92.5 3.20 3.80
EMN 170120C00095000 C 01/20/17 95.0 2.70 3.30
EMN 170120C00100000 C 01/20/17 100.0 1.90 2.50
EMN 170120C00105000 C 01/20/17 105.0 1.35 1.85
EMN 170120C00110000 C 01/20/17 110.0 0.95 1.40
EMN 170120C00115000 C 01/20/17 115.0 0.65 1.10
EMN 170120C00120000 C 01/20/17 120.0 0.45 0.80
EMN 170120C00125000 C 01/20/17 125.0 0.35 0.65
EMN 170120P00037500 P 01/20/17 37.5 0.85 1.20
EMN 170120P00040000 P 01/20/17 40.0 1.05 1.40
EMN 170120P00042500 P 01/20/17 42.5 1.30 1.65
EMN 170120P00045000 P 01/20/17 45.0 1.60 2.00
EMN 170120P00047500 P 01/20/17 47.5 1.90 2.25
EMN 170120P00050000 P 01/20/17 50.0 2.30 2.70
EMN 170120P00055000 P 01/20/17 55.0 3.30 3.70
EMN 170120P00060000 P 01/20/17 60.0 4.60 5.00
EMN 170120P00062500 P 01/20/17 62.5 5.40 5.80
EMN 170120P00065000 P 01/20/17 65.0 6.30 6.70
EMN 170120P00067500 P 01/20/17 67.5 7.20 7.70
EMN 170120P00070000 P 01/20/17 70.0 8.30 8.70
EMN 170120P00072500 P 01/20/17 72.5 9.50 9.90
EMN 170120P00075000 P 01/20/17 75.0 10.80 11.40
EMN 170120P00077500 P 01/20/17 77.5 12.10 12.80
EMN 170120P00080000 P 01/20/17 80.0 13.60 14.20
EMN 170120P00082500 P 01/20/17 82.5 15.20 15.80
EMN 170120P00085000 P 01/20/17 85.0 16.80 17.50
EMN 170120P00087500 P 01/20/17 87.5 18.60 19.30
EMN 170120P00090000 P 01/20/17 90.0 20.40 21.20
EMN 170120P00092500 P 01/20/17 92.5 22.30 23.00
EMN 170120P00095000 P 01/20/17 95.0 24.30 25.10
EMN 170120P00100000 P 01/20/17 100.0 28.50 29.20
EMN 170120P00105000 P 01/20/17 105.0 31.50 33.70
EMN 170120P00110000 P 01/20/17 110.0 35.90 38.20
EMN 170120P00115000 P 01/20/17 115.0 40.50 42.80
EMN 170120P00120000 P 01/20/17 120.0 45.40 47.90
EMN 170120P00125000 P 01/20/17 125.0 49.40 53.20

OPRA data is delayed 15 minutes.