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 (2017-05-05)Premium Content

Eastman Chemical Co (EMN)
As of Jul 25 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 170818C00042500 C 08/18/17 42.5 43.50 44.10
EMN 170818C00045000 C 08/18/17 45.0 40.80 41.60
EMN 170818C00050000 C 08/18/17 50.0 35.90 36.60
EMN 170818C00055000 C 08/18/17 55.0 31.00 31.30
EMN 170818C00060000 C 08/18/17 60.0 25.90 26.30
EMN 170818C00065000 C 08/18/17 65.0 21.00 21.30
EMN 170818C00070000 C 08/18/17 70.0 16.00 16.30
EMN 170818C00075000 C 08/18/17 75.0 11.10 11.40
EMN 170818C00077500 C 08/18/17 77.5 8.70 9.00
EMN 170818C00080000 C 08/18/17 80.0 6.40 6.70
EMN 170818C00082500 C 08/18/17 82.5 4.30 4.50
EMN 170818C00085000 C 08/18/17 85.0 2.60 2.75
EMN 170818C00087500 C 08/18/17 87.5 1.35 1.45
EMN 170818C00090000 C 08/18/17 90.0 0.60 0.75
EMN 170818C00092500 C 08/18/17 92.5 0.25 0.30
EMN 170818C00095000 C 08/18/17 95.0 0.05 0.15
EMN 170818C00100000 C 08/18/17 100.0 0.00 0.05
EMN 170818C00105000 C 08/18/17 105.0 0.00 0.10
EMN 170818C00110000 C 08/18/17 110.0 0.00 0.05
EMN 170818C00115000 C 08/18/17 115.0 0.00 0.05
EMN 170818C00120000 C 08/18/17 120.0 0.00 0.05
EMN 170818P00042500 P 08/18/17 42.5 0.00 0.05
EMN 170818P00045000 P 08/18/17 45.0 0.00 0.05
EMN 170818P00050000 P 08/18/17 50.0 0.00 0.10
EMN 170818P00055000 P 08/18/17 55.0 0.00 0.10
EMN 170818P00060000 P 08/18/17 60.0 0.00 0.05
EMN 170818P00065000 P 08/18/17 65.0 0.00 0.05
EMN 170818P00070000 P 08/18/17 70.0 0.00 0.05
EMN 170818P00075000 P 08/18/17 75.0 0.05 0.15
EMN 170818P00077500 P 08/18/17 77.5 0.10 0.25
EMN 170818P00080000 P 08/18/17 80.0 0.30 0.45
EMN 170818P00082500 P 08/18/17 82.5 0.70 0.80
EMN 170818P00085000 P 08/18/17 85.0 1.40 1.55
EMN 170818P00087500 P 08/18/17 87.5 2.65 2.90
EMN 170818P00090000 P 08/18/17 90.0 4.40 4.60
EMN 170818P00092500 P 08/18/17 92.5 6.50 6.70
EMN 170818P00095000 P 08/18/17 95.0 8.80 9.10
EMN 170818P00100000 P 08/18/17 100.0 13.70 14.00
EMN 170818P00105000 P 08/18/17 105.0 18.60 19.00
EMN 170818P00110000 P 08/18/17 110.0 23.60 24.00
EMN 170818P00115000 P 08/18/17 115.0 28.60 29.10
EMN 170818P00120000 P 08/18/17 120.0 33.60 34.10
EMN 170915C00040000 C 09/15/17 40.0 45.40 47.50
EMN 170915C00042500 C 09/15/17 42.5 42.10 44.70
EMN 170915C00045000 C 09/15/17 45.0 39.80 42.60
EMN 170915C00047500 C 09/15/17 47.5 37.90 39.60
EMN 170915C00050000 C 09/15/17 50.0 35.30 37.30
EMN 170915C00055000 C 09/15/17 55.0 30.80 31.70
EMN 170915C00060000 C 09/15/17 60.0 25.90 26.50
EMN 170915C00065000 C 09/15/17 65.0 21.10 21.40
EMN 170915C00067500 C 09/15/17 67.5 18.60 18.90
EMN 170915C00070000 C 09/15/17 70.0 16.10 16.40
EMN 170915C00072500 C 09/15/17 72.5 13.70 14.00
EMN 170915C00075000 C 09/15/17 75.0 11.20 11.50
EMN 170915C00077500 C 09/15/17 77.5 8.90 9.20
EMN 170915C00080000 C 09/15/17 80.0 6.70 7.00
EMN 170915C00082500 C 09/15/17 82.5 4.70 5.00
EMN 170915C00085000 C 09/15/17 85.0 3.10 3.30
EMN 170915C00087500 C 09/15/17 87.5 1.85 1.95
EMN 170915C00090000 C 09/15/17 90.0 0.95 1.10
EMN 170915C00092500 C 09/15/17 92.5 0.45 0.55
EMN 170915C00095000 C 09/15/17 95.0 0.20 0.30
EMN 170915C00100000 C 09/15/17 100.0 0.00 0.10
EMN 170915C00105000 C 09/15/17 105.0 0.00 0.05
EMN 170915C00110000 C 09/15/17 110.0 0.00 0.05
EMN 170915C00115000 C 09/15/17 115.0 0.00 0.05
EMN 170915P00040000 P 09/15/17 40.0 0.00 0.05
EMN 170915P00042500 P 09/15/17 42.5 0.00 0.05
EMN 170915P00045000 P 09/15/17 45.0 0.00 0.05
EMN 170915P00047500 P 09/15/17 47.5 0.00 0.05
EMN 170915P00050000 P 09/15/17 50.0 0.00 0.05
EMN 170915P00055000 P 09/15/17 55.0 0.00 0.05
EMN 170915P00060000 P 09/15/17 60.0 0.00 0.05
EMN 170915P00065000 P 09/15/17 65.0 0.00 0.05
EMN 170915P00067500 P 09/15/17 67.5 0.00 0.10
EMN 170915P00070000 P 09/15/17 70.0 0.05 0.15
EMN 170915P00072500 P 09/15/17 72.5 0.10 0.20
EMN 170915P00075000 P 09/15/17 75.0 0.20 0.30
EMN 170915P00077500 P 09/15/17 77.5 0.40 0.50
EMN 170915P00080000 P 09/15/17 80.0 0.70 0.80
EMN 170915P00082500 P 09/15/17 82.5 1.25 1.40
EMN 170915P00085000 P 09/15/17 85.0 2.10 2.30
EMN 170915P00087500 P 09/15/17 87.5 3.40 3.60
EMN 170915P00090000 P 09/15/17 90.0 5.00 5.30
EMN 170915P00092500 P 09/15/17 92.5 7.10 7.40
EMN 170915P00095000 P 09/15/17 95.0 9.30 9.60
EMN 170915P00100000 P 09/15/17 100.0 14.10 14.40
EMN 170915P00105000 P 09/15/17 105.0 19.10 19.40
EMN 170915P00110000 P 09/15/17 110.0 23.80 24.60
EMN 170915P00115000 P 09/15/17 115.0 28.80 29.80
EMN 171215C00060000 C 12/15/17 60.0 25.90 26.40
EMN 171215C00065000 C 12/15/17 65.0 20.70 21.50
EMN 171215C00070000 C 12/15/17 70.0 16.30 16.80
EMN 171215C00072500 C 12/15/17 72.5 14.10 14.40
EMN 171215C00075000 C 12/15/17 75.0 11.90 12.10
EMN 171215C00077500 C 12/15/17 77.5 9.80 10.30
EMN 171215C00080000 C 12/15/17 80.0 7.90 8.30
EMN 171215C00082500 C 12/15/17 82.5 6.20 6.40
EMN 171215C00085000 C 12/15/17 85.0 4.80 4.90
EMN 171215C00087500 C 12/15/17 87.5 3.50 3.70
EMN 171215C00090000 C 12/15/17 90.0 2.40 2.70
EMN 171215C00092500 C 12/15/17 92.5 1.75 1.90
EMN 171215C00095000 C 12/15/17 95.0 1.10 1.30
EMN 171215C00100000 C 12/15/17 100.0 0.45 0.60
EMN 171215C00105000 C 12/15/17 105.0 0.15 0.30
EMN 171215C00110000 C 12/15/17 110.0 0.05 0.15
EMN 171215C00115000 C 12/15/17 115.0 0.00 0.10
EMN 171215P00060000 P 12/15/17 60.0 0.10 0.20
EMN 171215P00065000 P 12/15/17 65.0 0.20 0.30
EMN 171215P00070000 P 12/15/17 70.0 0.50 0.70
EMN 171215P00072500 P 12/15/17 72.5 0.70 0.80
EMN 171215P00075000 P 12/15/17 75.0 1.10 1.25
EMN 171215P00077500 P 12/15/17 77.5 1.55 1.80
EMN 171215P00080000 P 12/15/17 80.0 2.15 2.45
EMN 171215P00082500 P 12/15/17 82.5 2.95 3.20
EMN 171215P00085000 P 12/15/17 85.0 4.00 4.20
EMN 171215P00087500 P 12/15/17 87.5 5.30 5.50
EMN 171215P00090000 P 12/15/17 90.0 6.80 7.10
EMN 171215P00092500 P 12/15/17 92.5 8.50 8.90
EMN 171215P00095000 P 12/15/17 95.0 10.50 10.70
EMN 171215P00100000 P 12/15/17 100.0 14.80 15.10
EMN 171215P00105000 P 12/15/17 105.0 19.40 20.10
EMN 171215P00110000 P 12/15/17 110.0 24.20 25.00
EMN 171215P00115000 P 12/15/17 115.0 29.10 29.80
EMN 180119C00030000 C 01/19/18 30.0 54.00 58.20
EMN 180119C00032500 C 01/19/18 32.5 52.10 56.00
EMN 180119C00035000 C 01/19/18 35.0 49.00 53.10
EMN 180119C00037500 C 01/19/18 37.5 47.10 50.30
EMN 180119C00040000 C 01/19/18 40.0 44.00 48.30
EMN 180119C00042500 C 01/19/18 42.5 41.80 45.70
EMN 180119C00045000 C 01/19/18 45.0 39.40 43.10
EMN 180119C00047500 C 01/19/18 47.5 36.70 40.10
EMN 180119C00050000 C 01/19/18 50.0 35.80 36.40
EMN 180119C00052500 C 01/19/18 52.5 33.30 34.00
EMN 180119C00055000 C 01/19/18 55.0 30.90 31.50
EMN 180119C00057500 C 01/19/18 57.5 28.30 29.10
EMN 180119C00060000 C 01/19/18 60.0 25.80 26.60
EMN 180119C00062500 C 01/19/18 62.5 23.30 24.30
EMN 180119C00065000 C 01/19/18 65.0 21.00 21.80
EMN 180119C00067500 C 01/19/18 67.5 18.70 19.30
EMN 180119C00070000 C 01/19/18 70.0 16.40 16.90
EMN 180119C00072500 C 01/19/18 72.5 14.10 14.80
EMN 180119C00075000 C 01/19/18 75.0 12.10 12.50
EMN 180119C00077500 C 01/19/18 77.5 10.10 10.40
EMN 180119C00080000 C 01/19/18 80.0 8.20 8.50
EMN 180119C00082500 C 01/19/18 82.5 6.60 6.90
EMN 180119C00085000 C 01/19/18 85.0 5.10 5.40
EMN 180119C00087500 C 01/19/18 87.5 3.90 4.20
EMN 180119C00090000 C 01/19/18 90.0 2.90 3.20
EMN 180119C00092500 C 01/19/18 92.5 2.05 2.35
EMN 180119C00095000 C 01/19/18 95.0 1.45 1.65
EMN 180119C00100000 C 01/19/18 100.0 0.60 0.80
EMN 180119C00105000 C 01/19/18 105.0 0.20 0.40
EMN 180119C00110000 C 01/19/18 110.0 0.05 0.20
EMN 180119C00115000 C 01/19/18 115.0 0.00 0.10
EMN 180119P00030000 P 01/19/18 30.0 0.00 0.05
EMN 180119P00032500 P 01/19/18 32.5 0.00 0.05
EMN 180119P00035000 P 01/19/18 35.0 0.00 0.05
EMN 180119P00037500 P 01/19/18 37.5 0.00 0.05
EMN 180119P00040000 P 01/19/18 40.0 0.00 0.05
EMN 180119P00042500 P 01/19/18 42.5 0.00 0.05
EMN 180119P00045000 P 01/19/18 45.0 0.00 0.05
EMN 180119P00047500 P 01/19/18 47.5 0.00 0.10
EMN 180119P00050000 P 01/19/18 50.0 0.05 0.10
EMN 180119P00052500 P 01/19/18 52.5 0.05 0.10
EMN 180119P00055000 P 01/19/18 55.0 0.05 0.15
EMN 180119P00057500 P 01/19/18 57.5 0.10 0.20
EMN 180119P00060000 P 01/19/18 60.0 0.15 0.30
EMN 180119P00062500 P 01/19/18 62.5 0.25 0.40
EMN 180119P00065000 P 01/19/18 65.0 0.35 0.50
EMN 180119P00067500 P 01/19/18 67.5 0.50 0.65
EMN 180119P00070000 P 01/19/18 70.0 0.70 0.85
EMN 180119P00072500 P 01/19/18 72.5 1.00 1.15
EMN 180119P00075000 P 01/19/18 75.0 1.40 1.50
EMN 180119P00077500 P 01/19/18 77.5 1.90 2.15
EMN 180119P00080000 P 01/19/18 80.0 2.60 2.85
EMN 180119P00082500 P 01/19/18 82.5 3.40 3.70
EMN 180119P00085000 P 01/19/18 85.0 4.40 4.70
EMN 180119P00087500 P 01/19/18 87.5 5.70 6.00
EMN 180119P00090000 P 01/19/18 90.0 7.20 7.50
EMN 180119P00092500 P 01/19/18 92.5 8.80 9.20
EMN 180119P00095000 P 01/19/18 95.0 10.70 11.00
EMN 180119P00100000 P 01/19/18 100.0 14.80 15.50
EMN 180119P00105000 P 01/19/18 105.0 19.40 19.90
EMN 180119P00110000 P 01/19/18 110.0 24.00 24.90
EMN 180119P00115000 P 01/19/18 115.0 29.10 29.80
EMN 180316C00065000 C 03/16/18 65.0 20.80 22.00
EMN 180316C00070000 C 03/16/18 70.0 16.40 17.20
EMN 180316C00075000 C 03/16/18 75.0 12.60 13.10
EMN 180316C00077500 C 03/16/18 77.5 10.70 11.20
EMN 180316C00080000 C 03/16/18 80.0 9.00 9.40
EMN 180316C00082500 C 03/16/18 82.5 7.40 7.90
EMN 180316C00085000 C 03/16/18 85.0 6.00 6.40
EMN 180316C00087500 C 03/16/18 87.5 4.70 5.10
EMN 180316C00090000 C 03/16/18 90.0 3.70 4.10
EMN 180316C00092500 C 03/16/18 92.5 2.80 3.20
EMN 180316C00095000 C 03/16/18 95.0 2.05 2.45
EMN 180316C00100000 C 03/16/18 100.0 1.10 1.40
EMN 180316C00105000 C 03/16/18 105.0 0.55 0.75
EMN 180316C00110000 C 03/16/18 110.0 0.25 0.40
EMN 180316C00115000 C 03/16/18 115.0 0.10 0.25
EMN 180316C00120000 C 03/16/18 120.0 0.05 0.15
EMN 180316P00065000 P 03/16/18 65.0 0.65 0.85
EMN 180316P00070000 P 03/16/18 70.0 1.20 1.45
EMN 180316P00075000 P 03/16/18 75.0 2.10 2.55
EMN 180316P00077500 P 03/16/18 77.5 2.75 3.10
EMN 180316P00080000 P 03/16/18 80.0 3.50 3.80
EMN 180316P00082500 P 03/16/18 82.5 4.40 4.80
EMN 180316P00085000 P 03/16/18 85.0 5.50 5.90
EMN 180316P00087500 P 03/16/18 87.5 6.80 7.20
EMN 180316P00090000 P 03/16/18 90.0 8.20 8.60
EMN 180316P00092500 P 03/16/18 92.5 9.80 10.20
EMN 180316P00095000 P 03/16/18 95.0 11.50 12.00
EMN 180316P00100000 P 03/16/18 100.0 15.40 16.00
EMN 180316P00105000 P 03/16/18 105.0 19.80 21.00
EMN 180316P00110000 P 03/16/18 110.0 24.30 25.60
EMN 180316P00115000 P 03/16/18 115.0 28.30 30.90
EMN 180316P00120000 P 03/16/18 120.0 33.40 36.10
EMN 190118C00037500 C 01/18/19 37.5 46.30 51.00
EMN 190118C00040000 C 01/18/19 40.0 43.70 48.50
EMN 190118C00042500 C 01/18/19 42.5 41.30 46.00
EMN 190118C00045000 C 01/18/19 45.0 38.70 43.50
EMN 190118C00047500 C 01/18/19 47.5 36.30 41.00
EMN 190118C00050000 C 01/18/19 50.0 35.20 37.70
EMN 190118C00055000 C 01/18/19 55.0 30.30 33.00
EMN 190118C00060000 C 01/18/19 60.0 26.40 27.60
EMN 190118C00065000 C 01/18/19 65.0 22.40 23.20
EMN 190118C00067500 C 01/18/19 67.5 20.40 21.10
EMN 190118C00070000 C 01/18/19 70.0 17.90 19.40
EMN 190118C00072500 C 01/18/19 72.5 16.60 17.50
EMN 190118C00075000 C 01/18/19 75.0 15.10 15.80
EMN 190118C00077500 C 01/18/19 77.5 13.40 14.20
EMN 190118C00080000 C 01/18/19 80.0 12.00 12.70
EMN 190118C00082500 C 01/18/19 82.5 10.50 11.20
EMN 190118C00085000 C 01/18/19 85.0 9.20 10.00
EMN 190118C00087500 C 01/18/19 87.5 8.10 8.80
EMN 190118C00090000 C 01/18/19 90.0 7.00 7.70
EMN 190118C00092500 C 01/18/19 92.5 6.10 6.60
EMN 190118C00095000 C 01/18/19 95.0 5.20 5.80
EMN 190118C00100000 C 01/18/19 100.0 3.70 4.40
EMN 190118C00105000 C 01/18/19 105.0 2.55 3.30
EMN 190118C00110000 C 01/18/19 110.0 1.85 2.55
EMN 190118C00115000 C 01/18/19 115.0 1.30 1.70
EMN 190118C00120000 C 01/18/19 120.0 0.85 1.20
EMN 190118C00125000 C 01/18/19 125.0 0.60 0.85
EMN 190118P00037500 P 01/18/19 37.5 0.20 0.40
EMN 190118P00040000 P 01/18/19 40.0 0.25 0.50
EMN 190118P00042500 P 01/18/19 42.5 0.35 0.60
EMN 190118P00045000 P 01/18/19 45.0 0.45 0.75
EMN 190118P00047500 P 01/18/19 47.5 0.60 0.85
EMN 190118P00050000 P 01/18/19 50.0 0.75 1.05
EMN 190118P00055000 P 01/18/19 55.0 1.20 1.55
EMN 190118P00060000 P 01/18/19 60.0 1.80 2.15
EMN 190118P00065000 P 01/18/19 65.0 2.60 3.10
EMN 190118P00067500 P 01/18/19 67.5 3.00 3.60
EMN 190118P00070000 P 01/18/19 70.0 3.70 4.10
EMN 190118P00072500 P 01/18/19 72.5 4.50 4.80
EMN 190118P00075000 P 01/18/19 75.0 5.10 5.80
EMN 190118P00077500 P 01/18/19 77.5 6.00 6.60
EMN 190118P00080000 P 01/18/19 80.0 6.90 7.60
EMN 190118P00082500 P 01/18/19 82.5 7.90 8.70
EMN 190118P00085000 P 01/18/19 85.0 9.00 9.90
EMN 190118P00087500 P 01/18/19 87.5 10.40 11.20
EMN 190118P00090000 P 01/18/19 90.0 11.80 12.70
EMN 190118P00092500 P 01/18/19 92.5 13.20 14.40
EMN 190118P00095000 P 01/18/19 95.0 14.80 15.70
EMN 190118P00100000 P 01/18/19 100.0 18.20 19.10
EMN 190118P00105000 P 01/18/19 105.0 21.90 23.00
EMN 190118P00110000 P 01/18/19 110.0 26.20 27.00
EMN 190118P00115000 P 01/18/19 115.0 30.50 31.30
EMN 190118P00120000 P 01/18/19 120.0 34.50 35.90
EMN 190118P00125000 P 01/18/19 125.0 37.50 42.20

OPRA data is delayed 15 minutes.