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 (2016-08-05)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 161021C00032500 C 10/21/16 32.5 32.20 33.90
EMN 161021C00035000 C 10/21/16 35.0 29.40 31.10
EMN 161021C00037500 C 10/21/16 37.5 26.40 29.10
EMN 161021C00040000 C 10/21/16 40.0 24.70 26.10
EMN 161021C00042500 C 10/21/16 42.5 21.40 24.10
EMN 161021C00045000 C 10/21/16 45.0 19.60 21.10
EMN 161021C00047500 C 10/21/16 47.5 16.40 19.10
EMN 161021C00050000 C 10/21/16 50.0 15.00 16.10
EMN 161021C00055000 C 10/21/16 55.0 10.10 11.10
EMN 161021C00057500 C 10/21/16 57.5 7.70 8.70
EMN 161021C00060000 C 10/21/16 60.0 5.30 6.30
EMN 161021C00062500 C 10/21/16 62.5 3.40 3.70
EMN 161021C00065000 C 10/21/16 65.0 1.70 1.85
EMN 161021C00067500 C 10/21/16 67.5 0.65 0.75
EMN 161021C00070000 C 10/21/16 70.0 0.15 0.25
EMN 161021C00072500 C 10/21/16 72.5 0.05 0.10
EMN 161021C00075000 C 10/21/16 75.0 0.00 0.05
EMN 161021C00080000 C 10/21/16 80.0 0.00 0.05
EMN 161021C00085000 C 10/21/16 85.0 0.00 0.05
EMN 161021C00090000 C 10/21/16 90.0 0.00 0.05
EMN 161021C00095000 C 10/21/16 95.0 0.00 0.05
EMN 161021P00032500 P 10/21/16 32.5 0.00 0.05
EMN 161021P00035000 P 10/21/16 35.0 0.00 0.05
EMN 161021P00037500 P 10/21/16 37.5 0.00 0.05
EMN 161021P00040000 P 10/21/16 40.0 0.00 0.05
EMN 161021P00042500 P 10/21/16 42.5 0.00 0.05
EMN 161021P00045000 P 10/21/16 45.0 0.00 0.05
EMN 161021P00047500 P 10/21/16 47.5 0.00 0.05
EMN 161021P00050000 P 10/21/16 50.0 0.00 0.05
EMN 161021P00055000 P 10/21/16 55.0 0.05 0.15
EMN 161021P00057500 P 10/21/16 57.5 0.10 0.20
EMN 161021P00060000 P 10/21/16 60.0 0.25 0.40
EMN 161021P00062500 P 10/21/16 62.5 0.55 0.65
EMN 161021P00065000 P 10/21/16 65.0 1.30 1.45
EMN 161021P00067500 P 10/21/16 67.5 2.65 2.95
EMN 161021P00070000 P 10/21/16 70.0 4.30 5.10
EMN 161021P00072500 P 10/21/16 72.5 6.50 7.50
EMN 161021P00075000 P 10/21/16 75.0 9.00 10.70
EMN 161021P00080000 P 10/21/16 80.0 13.90 15.10
EMN 161021P00085000 P 10/21/16 85.0 18.90 20.50
EMN 161021P00090000 P 10/21/16 90.0 23.90 25.40
EMN 161021P00095000 P 10/21/16 95.0 28.90 30.30
EMN 161118C00032500 C 11/18/16 32.5 32.20 33.90
EMN 161118C00035000 C 11/18/16 35.0 29.50 31.90
EMN 161118C00037500 C 11/18/16 37.5 26.50 29.70
EMN 161118C00040000 C 11/18/16 40.0 24.90 26.30
EMN 161118C00042500 C 11/18/16 42.5 22.20 24.20
EMN 161118C00045000 C 11/18/16 45.0 19.90 21.50
EMN 161118C00047500 C 11/18/16 47.5 17.40 19.00
EMN 161118C00050000 C 11/18/16 50.0 13.90 16.50
EMN 161118C00055000 C 11/18/16 55.0 10.40 11.50
EMN 161118C00057500 C 11/18/16 57.5 8.10 9.20
EMN 161118C00060000 C 11/18/16 60.0 6.20 6.60
EMN 161118C00062500 C 11/18/16 62.5 4.30 4.70
EMN 161118C00065000 C 11/18/16 65.0 2.75 3.00
EMN 161118C00067500 C 11/18/16 67.5 1.55 1.80
EMN 161118C00070000 C 11/18/16 70.0 0.80 0.95
EMN 161118C00072500 C 11/18/16 72.5 0.35 0.60
EMN 161118C00075000 C 11/18/16 75.0 0.15 0.30
EMN 161118C00080000 C 11/18/16 80.0 0.00 0.10
EMN 161118C00085000 C 11/18/16 85.0 0.00 0.05
EMN 161118C00090000 C 11/18/16 90.0 0.00 0.05
EMN 161118C00095000 C 11/18/16 95.0 0.00 0.05
EMN 161118P00032500 P 11/18/16 32.5 0.00 0.05
EMN 161118P00035000 P 11/18/16 35.0 0.00 0.05
EMN 161118P00037500 P 11/18/16 37.5 0.00 0.05
EMN 161118P00040000 P 11/18/16 40.0 0.00 0.05
EMN 161118P00042500 P 11/18/16 42.5 0.00 0.10
EMN 161118P00045000 P 11/18/16 45.0 0.00 0.10
EMN 161118P00047500 P 11/18/16 47.5 0.05 0.15
EMN 161118P00050000 P 11/18/16 50.0 0.10 0.20
EMN 161118P00055000 P 11/18/16 55.0 0.30 0.45
EMN 161118P00057500 P 11/18/16 57.5 0.50 0.70
EMN 161118P00060000 P 11/18/16 60.0 0.85 1.05
EMN 161118P00062500 P 11/18/16 62.5 1.45 1.60
EMN 161118P00065000 P 11/18/16 65.0 2.35 2.50
EMN 161118P00067500 P 11/18/16 67.5 3.60 3.90
EMN 161118P00070000 P 11/18/16 70.0 5.30 5.70
EMN 161118P00072500 P 11/18/16 72.5 7.30 7.70
EMN 161118P00075000 P 11/18/16 75.0 9.10 10.20
EMN 161118P00080000 P 11/18/16 80.0 14.00 15.10
EMN 161118P00085000 P 11/18/16 85.0 18.90 20.10
EMN 161118P00090000 P 11/18/16 90.0 23.90 25.40
EMN 161118P00095000 P 11/18/16 95.0 28.90 30.40
EMN 161216C00037500 C 12/16/16 37.5 27.50 28.70
EMN 161216C00040000 C 12/16/16 40.0 24.90 26.50
EMN 161216C00042500 C 12/16/16 42.5 22.30 24.20
EMN 161216C00045000 C 12/16/16 45.0 20.00 21.50
EMN 161216C00047500 C 12/16/16 47.5 17.50 19.10
EMN 161216C00050000 C 12/16/16 50.0 15.20 16.40
EMN 161216C00055000 C 12/16/16 55.0 10.70 11.70
EMN 161216C00057500 C 12/16/16 57.5 8.40 9.40
EMN 161216C00060000 C 12/16/16 60.0 6.50 6.90
EMN 161216C00062500 C 12/16/16 62.5 4.70 5.10
EMN 161216C00065000 C 12/16/16 65.0 3.20 3.50
EMN 161216C00067500 C 12/16/16 67.5 1.95 2.35
EMN 161216C00070000 C 12/16/16 70.0 1.15 1.40
EMN 161216C00072500 C 12/16/16 72.5 0.60 0.85
EMN 161216C00075000 C 12/16/16 75.0 0.30 0.40
EMN 161216C00077500 C 12/16/16 77.5 0.10 0.25
EMN 161216C00080000 C 12/16/16 80.0 0.05 0.15
EMN 161216C00082500 C 12/16/16 82.5 0.00 0.10
EMN 161216C00085000 C 12/16/16 85.0 0.00 0.05
EMN 161216C00087500 C 12/16/16 87.5 0.00 0.05
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 0.00 0.05
EMN 161216P00040000 P 12/16/16 40.0 0.00 0.10
EMN 161216P00042500 P 12/16/16 42.5 0.00 0.15
EMN 161216P00045000 P 12/16/16 45.0 0.05 0.20
EMN 161216P00047500 P 12/16/16 47.5 0.10 0.25
EMN 161216P00050000 P 12/16/16 50.0 0.20 0.35
EMN 161216P00055000 P 12/16/16 55.0 0.50 0.75
EMN 161216P00057500 P 12/16/16 57.5 0.80 1.10
EMN 161216P00060000 P 12/16/16 60.0 1.30 1.55
EMN 161216P00062500 P 12/16/16 62.5 2.00 2.20
EMN 161216P00065000 P 12/16/16 65.0 2.95 3.30
EMN 161216P00067500 P 12/16/16 67.5 4.30 4.70
EMN 161216P00070000 P 12/16/16 70.0 5.90 6.40
EMN 161216P00072500 P 12/16/16 72.5 7.90 8.30
EMN 161216P00075000 P 12/16/16 75.0 9.60 10.60
EMN 161216P00077500 P 12/16/16 77.5 11.90 13.10
EMN 161216P00080000 P 12/16/16 80.0 14.30 15.50
EMN 161216P00082500 P 12/16/16 82.5 16.80 17.90
EMN 161216P00085000 P 12/16/16 85.0 19.30 20.30
EMN 161216P00087500 P 12/16/16 87.5 21.70 23.00
EMN 161216P00090000 P 12/16/16 90.0 24.20 25.70
EMN 161216P00095000 P 12/16/16 95.0 29.20 30.70
EMN 161216P00100000 P 12/16/16 100.0 33.70 35.70
EMN 161216P00105000 P 12/16/16 105.0 38.70 41.40
EMN 161216P00110000 P 12/16/16 110.0 43.70 45.60
EMN 170120C00030000 C 01/20/17 30.0 34.70 36.50
EMN 170120C00032500 C 01/20/17 32.5 32.20 34.10
EMN 170120C00035000 C 01/20/17 35.0 29.70 31.60
EMN 170120C00037500 C 01/20/17 37.5 27.20 29.20
EMN 170120C00040000 C 01/20/17 40.0 24.80 26.70
EMN 170120C00042500 C 01/20/17 42.5 22.30 24.20
EMN 170120C00045000 C 01/20/17 45.0 19.90 21.60
EMN 170120C00047500 C 01/20/17 47.5 17.60 19.20
EMN 170120C00050000 C 01/20/17 50.0 15.30 16.50
EMN 170120C00052500 C 01/20/17 52.5 13.10 14.10
EMN 170120C00055000 C 01/20/17 55.0 10.70 11.90
EMN 170120C00057500 C 01/20/17 57.5 8.80 9.20
EMN 170120C00060000 C 01/20/17 60.0 6.90 7.30
EMN 170120C00062500 C 01/20/17 62.5 5.10 5.40
EMN 170120C00065000 C 01/20/17 65.0 3.70 4.00
EMN 170120C00067500 C 01/20/17 67.5 2.45 2.65
EMN 170120C00070000 C 01/20/17 70.0 1.50 1.85
EMN 170120C00072500 C 01/20/17 72.5 0.85 1.15
EMN 170120C00075000 C 01/20/17 75.0 0.45 0.70
EMN 170120C00077500 C 01/20/17 77.5 0.25 0.40
EMN 170120C00080000 C 01/20/17 80.0 0.10 0.25
EMN 170120C00082500 C 01/20/17 82.5 0.05 0.15
EMN 170120C00085000 C 01/20/17 85.0 0.00 0.10
EMN 170120C00087500 C 01/20/17 87.5 0.00 0.05
EMN 170120C00090000 C 01/20/17 90.0 0.00 0.05
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 0.05
EMN 170120P00032500 P 01/20/17 32.5 0.00 0.05
EMN 170120P00035000 P 01/20/17 35.0 0.00 0.10
EMN 170120P00037500 P 01/20/17 37.5 0.00 0.10
EMN 170120P00040000 P 01/20/17 40.0 0.05 0.15
EMN 170120P00042500 P 01/20/17 42.5 0.10 0.20
EMN 170120P00045000 P 01/20/17 45.0 0.15 0.30
EMN 170120P00047500 P 01/20/17 47.5 0.20 0.40
EMN 170120P00050000 P 01/20/17 50.0 0.35 0.45
EMN 170120P00052500 P 01/20/17 52.5 0.55 0.75
EMN 170120P00055000 P 01/20/17 55.0 0.80 1.05
EMN 170120P00057500 P 01/20/17 57.5 1.15 1.40
EMN 170120P00060000 P 01/20/17 60.0 1.70 1.95
EMN 170120P00062500 P 01/20/17 62.5 2.55 2.70
EMN 170120P00065000 P 01/20/17 65.0 3.60 3.80
EMN 170120P00067500 P 01/20/17 67.5 4.90 5.10
EMN 170120P00070000 P 01/20/17 70.0 6.40 6.80
EMN 170120P00072500 P 01/20/17 72.5 8.20 8.60
EMN 170120P00075000 P 01/20/17 75.0 9.80 10.80
EMN 170120P00077500 P 01/20/17 77.5 12.10 13.10
EMN 170120P00080000 P 01/20/17 80.0 14.40 15.60
EMN 170120P00082500 P 01/20/17 82.5 16.80 18.00
EMN 170120P00085000 P 01/20/17 85.0 19.30 20.50
EMN 170120P00087500 P 01/20/17 87.5 21.70 23.00
EMN 170120P00090000 P 01/20/17 90.0 24.20 25.70
EMN 170120P00092500 P 01/20/17 92.5 26.40 28.50
EMN 170120P00095000 P 01/20/17 95.0 28.90 30.70
EMN 170120P00100000 P 01/20/17 100.0 33.70 35.70
EMN 170120P00105000 P 01/20/17 105.0 37.50 41.70
EMN 170120P00110000 P 01/20/17 110.0 42.90 46.70
EMN 170120P00115000 P 01/20/17 115.0 47.90 51.70
EMN 170120P00120000 P 01/20/17 120.0 52.90 56.40
EMN 170120P00125000 P 01/20/17 125.0 57.90 61.30
EMN 170317C00032500 C 03/17/17 32.5 32.30 34.10
EMN 170317C00035000 C 03/17/17 35.0 29.70 31.70
EMN 170317C00037500 C 03/17/17 37.5 27.30 29.30
EMN 170317C00040000 C 03/17/17 40.0 24.90 26.60
EMN 170317C00042500 C 03/17/17 42.5 22.40 24.30
EMN 170317C00045000 C 03/17/17 45.0 20.00 22.10
EMN 170317C00047500 C 03/17/17 47.5 18.00 19.10
EMN 170317C00050000 C 03/17/17 50.0 15.70 16.80
EMN 170317C00055000 C 03/17/17 55.0 11.40 11.90
EMN 170317C00057500 C 03/17/17 57.5 9.40 9.80
EMN 170317C00060000 C 03/17/17 60.0 7.50 8.00
EMN 170317C00062500 C 03/17/17 62.5 5.80 6.30
EMN 170317C00065000 C 03/17/17 65.0 4.40 4.90
EMN 170317C00067500 C 03/17/17 67.5 3.10 3.60
EMN 170317C00070000 C 03/17/17 70.0 2.25 2.55
EMN 170317C00072500 C 03/17/17 72.5 1.55 1.90
EMN 170317C00075000 C 03/17/17 75.0 1.00 1.30
EMN 170317C00077500 C 03/17/17 77.5 0.60 0.85
EMN 170317C00080000 C 03/17/17 80.0 0.35 0.55
EMN 170317C00085000 C 03/17/17 85.0 0.10 0.25
EMN 170317C00090000 C 03/17/17 90.0 0.00 0.10
EMN 170317C00095000 C 03/17/17 95.0 0.00 0.05
EMN 170317C00100000 C 03/17/17 100.0 0.00 0.05
EMN 170317C00105000 C 03/17/17 105.0 0.00 0.05
EMN 170317P00032500 P 03/17/17 32.5 0.05 0.10
EMN 170317P00035000 P 03/17/17 35.0 0.05 0.15
EMN 170317P00037500 P 03/17/17 37.5 0.10 0.25
EMN 170317P00040000 P 03/17/17 40.0 0.15 0.30
EMN 170317P00042500 P 03/17/17 42.5 0.25 0.40
EMN 170317P00045000 P 03/17/17 45.0 0.35 0.55
EMN 170317P00047500 P 03/17/17 47.5 0.50 0.75
EMN 170317P00050000 P 03/17/17 50.0 0.70 0.95
EMN 170317P00055000 P 03/17/17 55.0 1.40 1.70
EMN 170317P00057500 P 03/17/17 57.5 1.90 2.25
EMN 170317P00060000 P 03/17/17 60.0 2.55 2.90
EMN 170317P00062500 P 03/17/17 62.5 3.40 3.80
EMN 170317P00065000 P 03/17/17 65.0 4.50 4.90
EMN 170317P00067500 P 03/17/17 67.5 5.80 6.30
EMN 170317P00070000 P 03/17/17 70.0 7.30 7.80
EMN 170317P00072500 P 03/17/17 72.5 9.10 9.60
EMN 170317P00075000 P 03/17/17 75.0 11.10 11.60
EMN 170317P00077500 P 03/17/17 77.5 12.70 13.80
EMN 170317P00080000 P 03/17/17 80.0 14.90 16.00
EMN 170317P00085000 P 03/17/17 85.0 19.40 20.90
EMN 170317P00090000 P 03/17/17 90.0 24.00 26.00
EMN 170317P00095000 P 03/17/17 95.0 29.00 30.90
EMN 170317P00100000 P 03/17/17 100.0 32.80 37.20
EMN 170317P00105000 P 03/17/17 105.0 37.90 42.30
EMN 180119C00030000 C 01/19/18 30.0 34.40 36.60
EMN 180119C00032500 C 01/19/18 32.5 31.20 35.20
EMN 180119C00035000 C 01/19/18 35.0 29.60 31.90
EMN 180119C00037500 C 01/19/18 37.5 27.10 29.50
EMN 180119C00040000 C 01/19/18 40.0 24.50 27.10
EMN 180119C00042500 C 01/19/18 42.5 22.80 24.50
EMN 180119C00045000 C 01/19/18 45.0 20.50 22.30
EMN 180119C00047500 C 01/19/18 47.5 18.40 20.10
EMN 180119C00050000 C 01/19/18 50.0 16.30 18.10
EMN 180119C00052500 C 01/19/18 52.5 14.40 16.10
EMN 180119C00055000 C 01/19/18 55.0 12.60 14.30
EMN 180119C00057500 C 01/19/18 57.5 10.90 12.60
EMN 180119C00060000 C 01/19/18 60.0 9.50 10.80
EMN 180119C00062500 C 01/19/18 62.5 8.10 9.30
EMN 180119C00065000 C 01/19/18 65.0 6.80 8.00
EMN 180119C00067500 C 01/19/18 67.5 5.60 6.80
EMN 180119C00070000 C 01/19/18 70.0 4.60 5.90
EMN 180119C00072500 C 01/19/18 72.5 3.70 4.90
EMN 180119C00075000 C 01/19/18 75.0 3.00 4.10
EMN 180119C00077500 C 01/19/18 77.5 2.20 3.40
EMN 180119C00080000 C 01/19/18 80.0 2.00 2.75
EMN 180119C00082500 C 01/19/18 82.5 1.50 2.30
EMN 180119C00085000 C 01/19/18 85.0 1.15 1.90
EMN 180119C00087500 C 01/19/18 87.5 0.80 1.60
EMN 180119C00090000 C 01/19/18 90.0 0.40 1.30
EMN 180119C00095000 C 01/19/18 95.0 0.25 1.00
EMN 180119C00100000 C 01/19/18 100.0 0.00 0.80
EMN 180119C00105000 C 01/19/18 105.0 0.00 0.55
EMN 180119C00110000 C 01/19/18 110.0 0.00 0.40
EMN 180119C00115000 C 01/19/18 115.0 0.00 0.30
EMN 180119P00030000 P 01/19/18 30.0 0.15 0.85
EMN 180119P00032500 P 01/19/18 32.5 0.30 0.70
EMN 180119P00035000 P 01/19/18 35.0 0.45 1.20
EMN 180119P00037500 P 01/19/18 37.5 0.65 1.40
EMN 180119P00040000 P 01/19/18 40.0 0.90 1.70
EMN 180119P00042500 P 01/19/18 42.5 1.15 1.80
EMN 180119P00045000 P 01/19/18 45.0 1.35 2.20
EMN 180119P00047500 P 01/19/18 47.5 1.90 2.65
EMN 180119P00050000 P 01/19/18 50.0 2.40 3.20
EMN 180119P00052500 P 01/19/18 52.5 2.95 3.80
EMN 180119P00055000 P 01/19/18 55.0 3.70 4.60
EMN 180119P00057500 P 01/19/18 57.5 4.60 5.40
EMN 180119P00060000 P 01/19/18 60.0 5.60 6.40
EMN 180119P00062500 P 01/19/18 62.5 6.10 7.50
EMN 180119P00065000 P 01/19/18 65.0 7.70 8.70
EMN 180119P00067500 P 01/19/18 67.5 8.70 10.10
EMN 180119P00070000 P 01/19/18 70.0 10.30 11.60
EMN 180119P00072500 P 01/19/18 72.5 11.80 13.10
EMN 180119P00075000 P 01/19/18 75.0 13.50 15.00
EMN 180119P00077500 P 01/19/18 77.5 15.20 16.90
EMN 180119P00080000 P 01/19/18 80.0 17.10 18.80
EMN 180119P00082500 P 01/19/18 82.5 19.20 20.90
EMN 180119P00085000 P 01/19/18 85.0 21.30 23.00
EMN 180119P00087500 P 01/19/18 87.5 23.40 25.20
EMN 180119P00090000 P 01/19/18 90.0 25.70 27.40
EMN 180119P00095000 P 01/19/18 95.0 30.20 32.00
EMN 180119P00100000 P 01/19/18 100.0 34.80 37.60
EMN 180119P00105000 P 01/19/18 105.0 38.70 42.40
EMN 180119P00110000 P 01/19/18 110.0 43.60 47.20
EMN 180119P00115000 P 01/19/18 115.0 48.50 52.10

OPRA data is delayed 15 minutes.