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 (2014-11-07)Premium Content

Eastman Chemical Co (EMN)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 141220C00055000 C 12/20/14 55.0 19.20 21.50
EMN 141220C00060000 C 12/20/14 60.0 14.00 16.60
EMN 141220C00065000 C 12/20/14 65.0 8.80 11.30
EMN 141220C00070000 C 12/20/14 70.0 5.10 6.20
EMN 141220C00072500 C 12/20/14 72.5 2.90 3.60
EMN 141220C00075000 C 12/20/14 75.0 0.55 1.10
EMN 141220C00077500 C 12/20/14 77.5 0.00 0.05
EMN 141220C00080000 C 12/20/14 80.0 0.00 0.05
EMN 141220C00082500 C 12/20/14 82.5 0.00 0.05
EMN 141220C00085000 C 12/20/14 85.0 0.00 0.05
EMN 141220C00087500 C 12/20/14 87.5 0.00 0.05
EMN 141220C00090000 C 12/20/14 90.0 0.00 0.05
EMN 141220C00092500 C 12/20/14 92.5 0.00 0.05
EMN 141220C00095000 C 12/20/14 95.0 0.00 0.05
EMN 141220C00097500 C 12/20/14 97.5 0.00 0.05
EMN 141220C00100000 C 12/20/14 100.0 0.00 0.05
EMN 141220C00105000 C 12/20/14 105.0 0.00 0.05
EMN 141220C00110000 C 12/20/14 110.0 0.00 0.05
EMN 141220P00055000 P 12/20/14 55.0 0.00 0.05
EMN 141220P00060000 P 12/20/14 60.0 0.00 0.05
EMN 141220P00065000 P 12/20/14 65.0 0.00 0.05
EMN 141220P00070000 P 12/20/14 70.0 0.00 0.05
EMN 141220P00072500 P 12/20/14 72.5 0.00 0.05
EMN 141220P00075000 P 12/20/14 75.0 0.00 0.15
EMN 141220P00077500 P 12/20/14 77.5 1.45 2.75
EMN 141220P00080000 P 12/20/14 80.0 4.00 5.30
EMN 141220P00082500 P 12/20/14 82.5 6.40 7.50
EMN 141220P00085000 P 12/20/14 85.0 8.90 10.30
EMN 141220P00087500 P 12/20/14 87.5 11.40 12.80
EMN 141220P00090000 P 12/20/14 90.0 13.90 15.40
EMN 141220P00092500 P 12/20/14 92.5 16.10 19.00
EMN 141220P00095000 P 12/20/14 95.0 18.90 21.20
EMN 141220P00097500 P 12/20/14 97.5 20.90 24.10
EMN 141220P00100000 P 12/20/14 100.0 23.70 26.60
EMN 141220P00105000 P 12/20/14 105.0 28.30 31.60
EMN 141220P00110000 P 12/20/14 110.0 33.60 36.00
EMN 150117C00030000 C 01/17/15 30.0 43.50 47.10
EMN 150117C00035000 C 01/17/15 35.0 39.20 42.30
EMN 150117C00037500 C 01/17/15 37.5 36.00 40.10
EMN 150117C00040000 C 01/17/15 40.0 33.60 37.60
EMN 150117C00042500 C 01/17/15 42.5 31.00 34.90
EMN 150117C00045000 C 01/17/15 45.0 29.30 31.30
EMN 150117C00047500 C 01/17/15 47.5 26.90 28.90
EMN 150117C00050000 C 01/17/15 50.0 24.50 26.30
EMN 150117C00052500 C 01/17/15 52.5 21.30 23.90
EMN 150117C00055000 C 01/17/15 55.0 19.60 21.20
EMN 150117C00057500 C 01/17/15 57.5 16.20 18.70
EMN 150117C00060000 C 01/17/15 60.0 14.80 16.20
EMN 150117C00062500 C 01/17/15 62.5 12.30 13.70
EMN 150117C00065000 C 01/17/15 65.0 9.90 11.30
EMN 150117C00067500 C 01/17/15 67.5 7.80 8.90
EMN 150117C00070000 C 01/17/15 70.0 6.10 6.50
EMN 150117C00072500 C 01/17/15 72.5 4.10 4.50
EMN 150117C00075000 C 01/17/15 75.0 2.40 2.65
EMN 150117C00077500 C 01/17/15 77.5 1.20 1.40
EMN 150117C00080000 C 01/17/15 80.0 0.50 0.65
EMN 150117C00082500 C 01/17/15 82.5 0.20 0.30
EMN 150117C00085000 C 01/17/15 85.0 0.05 0.20
EMN 150117C00087500 C 01/17/15 87.5 0.00 0.10
EMN 150117C00090000 C 01/17/15 90.0 0.00 0.10
EMN 150117C00092500 C 01/17/15 92.5 0.00 0.10
EMN 150117C00095000 C 01/17/15 95.0 0.00 0.05
EMN 150117C00097500 C 01/17/15 97.5 0.00 0.05
EMN 150117C00100000 C 01/17/15 100.0 0.00 0.05
EMN 150117C00105000 C 01/17/15 105.0 0.00 0.05
EMN 150117C00110000 C 01/17/15 110.0 0.00 0.05
EMN 150117C00115000 C 01/17/15 115.0 0.00 0.05
EMN 150117C00120000 C 01/17/15 120.0 0.00 0.05
EMN 150117P00030000 P 01/17/15 30.0 0.00 0.05
EMN 150117P00035000 P 01/17/15 35.0 0.00 0.05
EMN 150117P00037500 P 01/17/15 37.5 0.00 0.05
EMN 150117P00040000 P 01/17/15 40.0 0.00 0.05
EMN 150117P00042500 P 01/17/15 42.5 0.00 0.05
EMN 150117P00045000 P 01/17/15 45.0 0.00 0.10
EMN 150117P00047500 P 01/17/15 47.5 0.00 0.10
EMN 150117P00050000 P 01/17/15 50.0 0.00 0.10
EMN 150117P00052500 P 01/17/15 52.5 0.00 0.10
EMN 150117P00055000 P 01/17/15 55.0 0.00 0.10
EMN 150117P00057500 P 01/17/15 57.5 0.00 0.15
EMN 150117P00060000 P 01/17/15 60.0 0.05 0.20
EMN 150117P00062500 P 01/17/15 62.5 0.05 0.25
EMN 150117P00065000 P 01/17/15 65.0 0.15 0.25
EMN 150117P00067500 P 01/17/15 67.5 0.25 0.35
EMN 150117P00070000 P 01/17/15 70.0 0.45 0.65
EMN 150117P00072500 P 01/17/15 72.5 0.85 1.05
EMN 150117P00075000 P 01/17/15 75.0 1.65 1.85
EMN 150117P00077500 P 01/17/15 77.5 2.95 3.20
EMN 150117P00080000 P 01/17/15 80.0 4.70 5.00
EMN 150117P00082500 P 01/17/15 82.5 6.70 8.10
EMN 150117P00085000 P 01/17/15 85.0 9.00 10.50
EMN 150117P00087500 P 01/17/15 87.5 11.00 13.10
EMN 150117P00090000 P 01/17/15 90.0 13.90 15.40
EMN 150117P00092500 P 01/17/15 92.5 16.30 18.40
EMN 150117P00095000 P 01/17/15 95.0 18.00 21.20
EMN 150117P00097500 P 01/17/15 97.5 21.20 23.60
EMN 150117P00100000 P 01/17/15 100.0 23.70 25.70
EMN 150117P00105000 P 01/17/15 105.0 28.00 31.60
EMN 150117P00110000 P 01/17/15 110.0 33.00 36.60
EMN 150117P00115000 P 01/17/15 115.0 38.70 41.60
EMN 150117P00120000 P 01/17/15 120.0 42.70 46.60
EMN 150320C00040000 C 03/20/15 40.0 34.10 36.80
EMN 150320C00042500 C 03/20/15 42.5 31.20 34.40
EMN 150320C00045000 C 03/20/15 45.0 28.60 31.40
EMN 150320C00047500 C 03/20/15 47.5 26.10 28.90
EMN 150320C00050000 C 03/20/15 50.0 23.70 26.40
EMN 150320C00055000 C 03/20/15 55.0 18.80 21.90
EMN 150320C00060000 C 03/20/15 60.0 15.20 16.60
EMN 150320C00065000 C 03/20/15 65.0 11.50 12.10
EMN 150320C00067500 C 03/20/15 67.5 9.50 10.00
EMN 150320C00070000 C 03/20/15 70.0 7.60 8.00
EMN 150320C00072500 C 03/20/15 72.5 5.80 6.20
EMN 150320C00075000 C 03/20/15 75.0 4.30 4.70
EMN 150320C00077500 C 03/20/15 77.5 3.10 3.40
EMN 150320C00080000 C 03/20/15 80.0 2.15 2.40
EMN 150320C00082500 C 03/20/15 82.5 1.40 1.60
EMN 150320C00085000 C 03/20/15 85.0 0.90 1.10
EMN 150320C00087500 C 03/20/15 87.5 0.55 0.70
EMN 150320C00090000 C 03/20/15 90.0 0.35 0.45
EMN 150320C00092500 C 03/20/15 92.5 0.20 0.30
EMN 150320C00095000 C 03/20/15 95.0 0.10 0.20
EMN 150320C00100000 C 03/20/15 100.0 0.00 0.15
EMN 150320C00105000 C 03/20/15 105.0 0.00 0.10
EMN 150320C00110000 C 03/20/15 110.0 0.00 0.10
EMN 150320C00115000 C 03/20/15 115.0 0.00 0.05
EMN 150320P00040000 P 03/20/15 40.0 0.00 0.10
EMN 150320P00042500 P 03/20/15 42.5 0.00 0.15
EMN 150320P00045000 P 03/20/15 45.0 0.05 0.20
EMN 150320P00047500 P 03/20/15 47.5 0.10 0.25
EMN 150320P00050000 P 03/20/15 50.0 0.15 0.30
EMN 150320P00055000 P 03/20/15 55.0 0.30 0.45
EMN 150320P00060000 P 03/20/15 60.0 0.55 0.70
EMN 150320P00065000 P 03/20/15 65.0 1.05 1.20
EMN 150320P00067500 P 03/20/15 67.5 1.45 1.65
EMN 150320P00070000 P 03/20/15 70.0 2.05 2.25
EMN 150320P00072500 P 03/20/15 72.5 2.80 3.00
EMN 150320P00075000 P 03/20/15 75.0 3.80 4.10
EMN 150320P00077500 P 03/20/15 77.5 5.10 5.40
EMN 150320P00080000 P 03/20/15 80.0 6.60 6.90
EMN 150320P00082500 P 03/20/15 82.5 8.40 8.70
EMN 150320P00085000 P 03/20/15 85.0 10.30 10.80
EMN 150320P00087500 P 03/20/15 87.5 12.40 13.50
EMN 150320P00090000 P 03/20/15 90.0 14.60 16.10
EMN 150320P00092500 P 03/20/15 92.5 16.30 18.60
EMN 150320P00095000 P 03/20/15 95.0 18.70 21.00
EMN 150320P00100000 P 03/20/15 100.0 23.10 26.90
EMN 150320P00105000 P 03/20/15 105.0 28.20 31.80
EMN 150320P00110000 P 03/20/15 110.0 33.10 36.80
EMN 150320P00115000 P 03/20/15 115.0 38.00 41.70
EMN 150619C00040000 C 06/19/15 40.0 33.90 36.80
EMN 150619C00042500 C 06/19/15 42.5 32.20 34.70
EMN 150619C00045000 C 06/19/15 45.0 28.90 32.30
EMN 150619C00047500 C 06/19/15 47.5 26.30 29.80
EMN 150619C00050000 C 06/19/15 50.0 24.10 27.30
EMN 150619C00055000 C 06/19/15 55.0 20.30 21.70
EMN 150619C00060000 C 06/19/15 60.0 16.00 17.30
EMN 150619C00065000 C 06/19/15 65.0 12.50 13.10
EMN 150619C00067500 C 06/19/15 67.5 10.60 11.10
EMN 150619C00070000 C 06/19/15 70.0 8.90 9.30
EMN 150619C00072500 C 06/19/15 72.5 7.30 7.80
EMN 150619C00075000 C 06/19/15 75.0 5.90 6.30
EMN 150619C00077500 C 06/19/15 77.5 4.70 5.10
EMN 150619C00080000 C 06/19/15 80.0 3.70 4.00
EMN 150619C00082500 C 06/19/15 82.5 2.85 3.10
EMN 150619C00085000 C 06/19/15 85.0 2.15 2.40
EMN 150619C00087500 C 06/19/15 87.5 1.60 1.80
EMN 150619C00090000 C 06/19/15 90.0 1.15 1.35
EMN 150619C00092500 C 06/19/15 92.5 0.80 1.05
EMN 150619C00095000 C 06/19/15 95.0 0.55 0.75
EMN 150619C00100000 C 06/19/15 100.0 0.25 0.45
EMN 150619C00105000 C 06/19/15 105.0 0.10 0.25
EMN 150619C00110000 C 06/19/15 110.0 0.05 0.15
EMN 150619P00040000 P 06/19/15 40.0 0.10 0.30
EMN 150619P00042500 P 06/19/15 42.5 0.20 0.35
EMN 150619P00045000 P 06/19/15 45.0 0.25 0.45
EMN 150619P00047500 P 06/19/15 47.5 0.35 0.50
EMN 150619P00050000 P 06/19/15 50.0 0.45 0.65
EMN 150619P00055000 P 06/19/15 55.0 0.80 0.95
EMN 150619P00060000 P 06/19/15 60.0 1.35 1.50
EMN 150619P00065000 P 06/19/15 65.0 2.25 2.45
EMN 150619P00067500 P 06/19/15 67.5 2.90 3.10
EMN 150619P00070000 P 06/19/15 70.0 3.60 3.90
EMN 150619P00072500 P 06/19/15 72.5 4.60 4.90
EMN 150619P00075000 P 06/19/15 75.0 5.70 6.00
EMN 150619P00077500 P 06/19/15 77.5 6.90 7.30
EMN 150619P00080000 P 06/19/15 80.0 8.40 8.80
EMN 150619P00082500 P 06/19/15 82.5 10.00 10.40
EMN 150619P00085000 P 06/19/15 85.0 11.80 12.30
EMN 150619P00087500 P 06/19/15 87.5 13.70 14.20
EMN 150619P00090000 P 06/19/15 90.0 15.80 16.30
EMN 150619P00092500 P 06/19/15 92.5 17.60 19.50
EMN 150619P00095000 P 06/19/15 95.0 19.90 21.60
EMN 150619P00100000 P 06/19/15 100.0 24.50 27.20
EMN 150619P00105000 P 06/19/15 105.0 28.60 32.30
EMN 150619P00110000 P 06/19/15 110.0 33.70 37.10
EMN 160115C00037500 C 01/15/16 37.5 36.00 40.40
EMN 160115C00040000 C 01/15/16 40.0 33.70 38.10
EMN 160115C00042500 C 01/15/16 42.5 31.30 35.70
EMN 160115C00045000 C 01/15/16 45.0 30.00 32.20
EMN 160115C00047500 C 01/15/16 47.5 27.70 29.70
EMN 160115C00050000 C 01/15/16 50.0 25.20 28.10
EMN 160115C00055000 C 01/15/16 55.0 20.30 22.80
EMN 160115C00060000 C 01/15/16 60.0 17.80 18.50
EMN 160115C00065000 C 01/15/16 65.0 14.30 14.80
EMN 160115C00067500 C 01/15/16 67.5 12.60 13.10
EMN 160115C00070000 C 01/15/16 70.0 11.00 11.50
EMN 160115C00072500 C 01/15/16 72.5 9.60 10.10
EMN 160115C00075000 C 01/15/16 75.0 8.30 8.80
EMN 160115C00077500 C 01/15/16 77.5 7.20 7.60
EMN 160115C00080000 C 01/15/16 80.0 6.10 6.50
EMN 160115C00082500 C 01/15/16 82.5 5.20 5.60
EMN 160115C00085000 C 01/15/16 85.0 4.20 4.70
EMN 160115C00087500 C 01/15/16 87.5 3.60 4.00
EMN 160115C00090000 C 01/15/16 90.0 3.00 3.40
EMN 160115C00092500 C 01/15/16 92.5 2.40 2.80
EMN 160115C00095000 C 01/15/16 95.0 2.05 2.35
EMN 160115C00097500 C 01/15/16 97.5 1.65 1.95
EMN 160115C00100000 C 01/15/16 100.0 1.35 1.60
EMN 160115C00105000 C 01/15/16 105.0 0.90 1.15
EMN 160115C00110000 C 01/15/16 110.0 0.60 0.80
EMN 160115C00115000 C 01/15/16 115.0 0.40 0.55
EMN 160115C00120000 C 01/15/16 120.0 0.20 0.40
EMN 160115C00125000 C 01/15/16 125.0 0.15 0.30
EMN 160115C00130000 C 01/15/16 130.0 0.10 0.25
EMN 160115P00037500 P 01/15/16 37.5 0.45 0.65
EMN 160115P00040000 P 01/15/16 40.0 0.55 0.80
EMN 160115P00042500 P 01/15/16 42.5 0.75 0.95
EMN 160115P00045000 P 01/15/16 45.0 0.95 1.15
EMN 160115P00047500 P 01/15/16 47.5 1.15 1.35
EMN 160115P00050000 P 01/15/16 50.0 1.40 1.60
EMN 160115P00055000 P 01/15/16 55.0 2.10 2.35
EMN 160115P00060000 P 01/15/16 60.0 3.10 3.40
EMN 160115P00065000 P 01/15/16 65.0 4.40 4.80
EMN 160115P00067500 P 01/15/16 67.5 5.30 5.60
EMN 160115P00070000 P 01/15/16 70.0 6.30 6.60
EMN 160115P00072500 P 01/15/16 72.5 7.30 7.70
EMN 160115P00075000 P 01/15/16 75.0 8.50 8.90
EMN 160115P00077500 P 01/15/16 77.5 9.80 10.20
EMN 160115P00080000 P 01/15/16 80.0 11.20 11.90
EMN 160115P00082500 P 01/15/16 82.5 12.80 13.50
EMN 160115P00085000 P 01/15/16 85.0 14.40 15.20
EMN 160115P00087500 P 01/15/16 87.5 16.20 16.90
EMN 160115P00090000 P 01/15/16 90.0 18.10 18.90
EMN 160115P00092500 P 01/15/16 92.5 20.00 20.50
EMN 160115P00095000 P 01/15/16 95.0 22.00 22.80
EMN 160115P00097500 P 01/15/16 97.5 24.10 24.90
EMN 160115P00100000 P 01/15/16 100.0 26.10 28.10
EMN 160115P00105000 P 01/15/16 105.0 30.50 32.40
EMN 160115P00110000 P 01/15/16 110.0 34.90 38.00
EMN 160115P00115000 P 01/15/16 115.0 39.80 42.70
EMN 160115P00120000 P 01/15/16 120.0 43.30 47.50
EMN 160115P00125000 P 01/15/16 125.0 48.40 52.40
EMN 160115P00130000 P 01/15/16 130.0 53.10 57.30
EMN 170120C00037500 C 01/20/17 37.5 36.20 40.50
EMN 170120C00040000 C 01/20/17 40.0 33.90 38.00
EMN 170120C00042500 C 01/20/17 42.5 31.60 35.60
EMN 170120C00045000 C 01/20/17 45.0 29.30 33.40
EMN 170120C00047500 C 01/20/17 47.5 27.50 31.20
EMN 170120C00050000 C 01/20/17 50.0 25.40 29.20
EMN 170120C00055000 C 01/20/17 55.0 22.00 24.10
EMN 170120C00060000 C 01/20/17 60.0 18.50 20.50
EMN 170120C00065000 C 01/20/17 65.0 16.40 17.30
EMN 170120C00067500 C 01/20/17 67.5 14.90 15.80
EMN 170120C00070000 C 01/20/17 70.0 13.60 14.30
EMN 170120C00072500 C 01/20/17 72.5 12.20 13.00
EMN 170120C00075000 C 01/20/17 75.0 11.00 11.80
EMN 170120C00077500 C 01/20/17 77.5 9.90 10.70
EMN 170120C00080000 C 01/20/17 80.0 8.80 9.70
EMN 170120C00082500 C 01/20/17 82.5 7.90 8.70
EMN 170120C00085000 C 01/20/17 85.0 7.10 7.90
EMN 170120C00087500 C 01/20/17 87.5 6.30 7.10
EMN 170120C00090000 C 01/20/17 90.0 5.60 6.40
EMN 170120C00092500 C 01/20/17 92.5 5.00 5.50
EMN 170120C00095000 C 01/20/17 95.0 4.30 5.00
EMN 170120C00100000 C 01/20/17 100.0 3.30 4.00
EMN 170120C00105000 C 01/20/17 105.0 2.55 3.20
EMN 170120C00110000 C 01/20/17 110.0 1.95 2.55
EMN 170120C00115000 C 01/20/17 115.0 1.60 2.05
EMN 170120C00120000 C 01/20/17 120.0 1.20 1.70
EMN 170120C00125000 C 01/20/17 125.0 0.80 1.35
EMN 170120P00037500 P 01/20/17 37.5 1.25 1.65
EMN 170120P00040000 P 01/20/17 40.0 1.50 1.95
EMN 170120P00042500 P 01/20/17 42.5 1.80 2.25
EMN 170120P00045000 P 01/20/17 45.0 2.05 2.65
EMN 170120P00047500 P 01/20/17 47.5 2.55 3.00
EMN 170120P00050000 P 01/20/17 50.0 3.00 3.50
EMN 170120P00055000 P 01/20/17 55.0 4.10 4.70
EMN 170120P00060000 P 01/20/17 60.0 5.50 6.10
EMN 170120P00065000 P 01/20/17 65.0 7.10 7.90
EMN 170120P00067500 P 01/20/17 67.5 8.10 8.90
EMN 170120P00070000 P 01/20/17 70.0 9.20 9.90
EMN 170120P00072500 P 01/20/17 72.5 10.40 11.10
EMN 170120P00075000 P 01/20/17 75.0 11.60 12.40
EMN 170120P00077500 P 01/20/17 77.5 13.00 13.70
EMN 170120P00080000 P 01/20/17 80.0 14.30 15.20
EMN 170120P00082500 P 01/20/17 82.5 15.80 16.70
EMN 170120P00085000 P 01/20/17 85.0 17.40 18.30
EMN 170120P00087500 P 01/20/17 87.5 19.00 20.00
EMN 170120P00090000 P 01/20/17 90.0 20.80 21.70
EMN 170120P00092500 P 01/20/17 92.5 22.60 23.50
EMN 170120P00095000 P 01/20/17 95.0 24.40 25.40
EMN 170120P00100000 P 01/20/17 100.0 28.50 29.30
EMN 170120P00105000 P 01/20/17 105.0 32.50 33.40
EMN 170120P00110000 P 01/20/17 110.0 36.80 37.70
EMN 170120P00115000 P 01/20/17 115.0 40.00 44.20
EMN 170120P00120000 P 01/20/17 120.0 45.00 48.80
EMN 170120P00125000 P 01/20/17 125.0 49.40 53.00

OPRA data is delayed 15 minutes.