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 (2015-05-08)Premium Content

Eastman Chemical Co (EMN)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 150619C00040000 C 06/19/15 40.0 36.30 39.20
EMN 150619C00042500 C 06/19/15 42.5 34.00 36.60
EMN 150619C00045000 C 06/19/15 45.0 32.20 33.70
EMN 150619C00047500 C 06/19/15 47.5 29.90 31.20
EMN 150619C00050000 C 06/19/15 50.0 27.80 28.70
EMN 150619C00055000 C 06/19/15 55.0 22.80 23.70
EMN 150619C00060000 C 06/19/15 60.0 17.30 19.20
EMN 150619C00062500 C 06/19/15 62.5 14.90 16.70
EMN 150619C00065000 C 06/19/15 65.0 12.80 13.90
EMN 150619C00067500 C 06/19/15 67.5 10.10 11.50
EMN 150619C00070000 C 06/19/15 70.0 7.80 8.70
EMN 150619C00072500 C 06/19/15 72.5 5.50 6.10
EMN 150619C00075000 C 06/19/15 75.0 3.40 3.70
EMN 150619C00077500 C 06/19/15 77.5 1.75 1.85
EMN 150619C00080000 C 06/19/15 80.0 0.65 0.75
EMN 150619C00082500 C 06/19/15 82.5 0.15 0.25
EMN 150619C00085000 C 06/19/15 85.0 0.00 0.10
EMN 150619C00087500 C 06/19/15 87.5 0.00 0.05
EMN 150619C00090000 C 06/19/15 90.0 0.00 0.05
EMN 150619C00092500 C 06/19/15 92.5 0.00 0.05
EMN 150619C00095000 C 06/19/15 95.0 0.00 0.05
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 0.05
EMN 150619P00042500 P 06/19/15 42.5 0.00 0.05
EMN 150619P00045000 P 06/19/15 45.0 0.00 0.05
EMN 150619P00047500 P 06/19/15 47.5 0.00 0.05
EMN 150619P00050000 P 06/19/15 50.0 0.00 0.05
EMN 150619P00055000 P 06/19/15 55.0 0.00 0.05
EMN 150619P00060000 P 06/19/15 60.0 0.00 0.05
EMN 150619P00062500 P 06/19/15 62.5 0.00 0.05
EMN 150619P00065000 P 06/19/15 65.0 0.00 0.10
EMN 150619P00067500 P 06/19/15 67.5 0.00 0.10
EMN 150619P00070000 P 06/19/15 70.0 0.10 0.15
EMN 150619P00072500 P 06/19/15 72.5 0.20 0.30
EMN 150619P00075000 P 06/19/15 75.0 0.60 0.65
EMN 150619P00077500 P 06/19/15 77.5 1.40 1.50
EMN 150619P00080000 P 06/19/15 80.0 2.80 3.00
EMN 150619P00082500 P 06/19/15 82.5 4.20 5.30
EMN 150619P00085000 P 06/19/15 85.0 6.50 7.70
EMN 150619P00087500 P 06/19/15 87.5 9.00 10.20
EMN 150619P00090000 P 06/19/15 90.0 11.20 12.60
EMN 150619P00092500 P 06/19/15 92.5 13.60 15.20
EMN 150619P00095000 P 06/19/15 95.0 16.20 17.70
EMN 150619P00100000 P 06/19/15 100.0 21.30 22.70
EMN 150619P00105000 P 06/19/15 105.0 26.00 27.80
EMN 150619P00110000 P 06/19/15 110.0 31.40 32.80
EMN 150717C00040000 C 07/17/15 40.0 37.20 38.90
EMN 150717C00042500 C 07/17/15 42.5 34.70 36.30
EMN 150717C00045000 C 07/17/15 45.0 32.20 34.20
EMN 150717C00047500 C 07/17/15 47.5 29.70 32.40
EMN 150717C00050000 C 07/17/15 50.0 27.20 29.50
EMN 150717C00055000 C 07/17/15 55.0 22.20 24.50
EMN 150717C00060000 C 07/17/15 60.0 17.80 18.90
EMN 150717C00065000 C 07/17/15 65.0 12.80 14.00
EMN 150717C00070000 C 07/17/15 70.0 8.00 9.10
EMN 150717C00072500 C 07/17/15 72.5 5.90 6.30
EMN 150717C00075000 C 07/17/15 75.0 4.00 4.30
EMN 150717C00077500 C 07/17/15 77.5 2.40 2.55
EMN 150717C00080000 C 07/17/15 80.0 1.30 1.40
EMN 150717C00082500 C 07/17/15 82.5 0.60 0.70
EMN 150717C00085000 C 07/17/15 85.0 0.25 0.35
EMN 150717C00087500 C 07/17/15 87.5 0.05 0.15
EMN 150717C00090000 C 07/17/15 90.0 0.00 0.10
EMN 150717C00095000 C 07/17/15 95.0 0.00 0.05
EMN 150717C00100000 C 07/17/15 100.0 0.00 0.05
EMN 150717C00105000 C 07/17/15 105.0 0.00 0.05
EMN 150717C00110000 C 07/17/15 110.0 0.00 0.05
EMN 150717C00115000 C 07/17/15 115.0 0.00 0.05
EMN 150717P00040000 P 07/17/15 40.0 0.00 0.05
EMN 150717P00042500 P 07/17/15 42.5 0.00 0.05
EMN 150717P00045000 P 07/17/15 45.0 0.00 0.05
EMN 150717P00047500 P 07/17/15 47.5 0.00 0.05
EMN 150717P00050000 P 07/17/15 50.0 0.00 0.05
EMN 150717P00055000 P 07/17/15 55.0 0.00 0.05
EMN 150717P00060000 P 07/17/15 60.0 0.00 0.10
EMN 150717P00065000 P 07/17/15 65.0 0.10 0.20
EMN 150717P00070000 P 07/17/15 70.0 0.35 0.45
EMN 150717P00072500 P 07/17/15 72.5 0.65 0.75
EMN 150717P00075000 P 07/17/15 75.0 1.20 1.35
EMN 150717P00077500 P 07/17/15 77.5 2.15 2.25
EMN 150717P00080000 P 07/17/15 80.0 3.40 3.70
EMN 150717P00082500 P 07/17/15 82.5 5.10 5.50
EMN 150717P00085000 P 07/17/15 85.0 6.70 7.90
EMN 150717P00087500 P 07/17/15 87.5 9.00 10.20
EMN 150717P00090000 P 07/17/15 90.0 11.50 12.60
EMN 150717P00095000 P 07/17/15 95.0 16.50 17.60
EMN 150717P00100000 P 07/17/15 100.0 21.30 22.70
EMN 150717P00105000 P 07/17/15 105.0 25.90 27.70
EMN 150717P00110000 P 07/17/15 110.0 30.90 32.70
EMN 150717P00115000 P 07/17/15 115.0 35.90 37.80
EMN 150918C00042500 C 09/18/15 42.5 34.00 37.10
EMN 150918C00045000 C 09/18/15 45.0 32.10 34.80
EMN 150918C00047500 C 09/18/15 47.5 29.60 31.60
EMN 150918C00050000 C 09/18/15 50.0 27.20 29.10
EMN 150918C00055000 C 09/18/15 55.0 22.20 24.50
EMN 150918C00060000 C 09/18/15 60.0 17.50 19.10
EMN 150918C00062500 C 09/18/15 62.5 15.00 18.10
EMN 150918C00065000 C 09/18/15 65.0 13.00 14.20
EMN 150918C00067500 C 09/18/15 67.5 10.80 12.00
EMN 150918C00070000 C 09/18/15 70.0 8.90 9.40
EMN 150918C00072500 C 09/18/15 72.5 6.90 7.40
EMN 150918C00075000 C 09/18/15 75.0 5.30 5.50
EMN 150918C00077500 C 09/18/15 77.5 3.80 4.00
EMN 150918C00080000 C 09/18/15 80.0 2.65 2.80
EMN 150918C00082500 C 09/18/15 82.5 1.75 1.90
EMN 150918C00085000 C 09/18/15 85.0 1.10 1.25
EMN 150918C00087500 C 09/18/15 87.5 0.65 0.80
EMN 150918C00090000 C 09/18/15 90.0 0.35 0.50
EMN 150918C00095000 C 09/18/15 95.0 0.10 0.20
EMN 150918C00100000 C 09/18/15 100.0 0.00 0.10
EMN 150918P00042500 P 09/18/15 42.5 0.00 0.05
EMN 150918P00045000 P 09/18/15 45.0 0.00 0.10
EMN 150918P00047500 P 09/18/15 47.5 0.00 0.10
EMN 150918P00050000 P 09/18/15 50.0 0.05 0.15
EMN 150918P00055000 P 09/18/15 55.0 0.10 0.25
EMN 150918P00060000 P 09/18/15 60.0 0.25 0.40
EMN 150918P00062500 P 09/18/15 62.5 0.40 0.50
EMN 150918P00065000 P 09/18/15 65.0 0.65 0.70
EMN 150918P00067500 P 09/18/15 67.5 0.85 1.00
EMN 150918P00070000 P 09/18/15 70.0 1.25 1.40
EMN 150918P00072500 P 09/18/15 72.5 1.90 2.00
EMN 150918P00075000 P 09/18/15 75.0 2.65 2.85
EMN 150918P00077500 P 09/18/15 77.5 3.70 3.90
EMN 150918P00080000 P 09/18/15 80.0 5.00 5.30
EMN 150918P00082500 P 09/18/15 82.5 6.60 6.90
EMN 150918P00085000 P 09/18/15 85.0 8.50 8.80
EMN 150918P00087500 P 09/18/15 87.5 10.40 10.90
EMN 150918P00090000 P 09/18/15 90.0 12.20 13.30
EMN 150918P00095000 P 09/18/15 95.0 16.50 18.00
EMN 150918P00100000 P 09/18/15 100.0 21.60 23.00
EMN 151218C00040000 C 12/18/15 40.0 37.10 39.70
EMN 151218C00042500 C 12/18/15 42.5 34.60 36.50
EMN 151218C00045000 C 12/18/15 45.0 32.10 34.00
EMN 151218C00047500 C 12/18/15 47.5 29.60 31.60
EMN 151218C00050000 C 12/18/15 50.0 27.10 29.00
EMN 151218C00055000 C 12/18/15 55.0 22.20 24.20
EMN 151218C00060000 C 12/18/15 60.0 17.80 19.30
EMN 151218C00065000 C 12/18/15 65.0 13.50 14.90
EMN 151218C00067500 C 12/18/15 67.5 11.80 12.40
EMN 151218C00070000 C 12/18/15 70.0 9.80 10.30
EMN 151218C00072500 C 12/18/15 72.5 8.20 8.40
EMN 151218C00075000 C 12/18/15 75.0 6.60 6.80
EMN 151218C00077500 C 12/18/15 77.5 5.20 5.40
EMN 151218C00080000 C 12/18/15 80.0 4.00 4.20
EMN 151218C00082500 C 12/18/15 82.5 3.00 3.20
EMN 151218C00085000 C 12/18/15 85.0 2.25 2.40
EMN 151218C00087500 C 12/18/15 87.5 1.65 1.80
EMN 151218C00090000 C 12/18/15 90.0 1.15 1.30
EMN 151218C00095000 C 12/18/15 95.0 0.55 0.65
EMN 151218C00100000 C 12/18/15 100.0 0.20 0.35
EMN 151218C00105000 C 12/18/15 105.0 0.05 0.20
EMN 151218C00110000 C 12/18/15 110.0 0.00 0.15
EMN 151218P00040000 P 12/18/15 40.0 0.05 0.15
EMN 151218P00042500 P 12/18/15 42.5 0.05 0.20
EMN 151218P00045000 P 12/18/15 45.0 0.10 0.25
EMN 151218P00047500 P 12/18/15 47.5 0.15 0.30
EMN 151218P00050000 P 12/18/15 50.0 0.25 0.40
EMN 151218P00055000 P 12/18/15 55.0 0.45 0.60
EMN 151218P00060000 P 12/18/15 60.0 0.80 0.95
EMN 151218P00065000 P 12/18/15 65.0 1.45 1.60
EMN 151218P00067500 P 12/18/15 67.5 1.90 2.05
EMN 151218P00070000 P 12/18/15 70.0 2.55 2.70
EMN 151218P00072500 P 12/18/15 72.5 3.30 3.50
EMN 151218P00075000 P 12/18/15 75.0 4.20 4.40
EMN 151218P00077500 P 12/18/15 77.5 5.30 5.60
EMN 151218P00080000 P 12/18/15 80.0 6.70 6.90
EMN 151218P00082500 P 12/18/15 82.5 8.20 8.40
EMN 151218P00085000 P 12/18/15 85.0 9.90 10.20
EMN 151218P00087500 P 12/18/15 87.5 11.80 12.10
EMN 151218P00090000 P 12/18/15 90.0 13.60 14.20
EMN 151218P00095000 P 12/18/15 95.0 17.30 18.80
EMN 151218P00100000 P 12/18/15 100.0 21.10 23.50
EMN 151218P00105000 P 12/18/15 105.0 25.80 28.30
EMN 151218P00110000 P 12/18/15 110.0 31.50 33.30
EMN 160115C00037500 C 01/15/16 37.5 39.60 42.20
EMN 160115C00040000 C 01/15/16 40.0 37.10 39.60
EMN 160115C00042500 C 01/15/16 42.5 34.60 36.60
EMN 160115C00045000 C 01/15/16 45.0 32.60 34.00
EMN 160115C00047500 C 01/15/16 47.5 30.10 31.50
EMN 160115C00050000 C 01/15/16 50.0 27.60 29.00
EMN 160115C00055000 C 01/15/16 55.0 22.70 24.20
EMN 160115C00060000 C 01/15/16 60.0 18.00 19.40
EMN 160115C00062500 C 01/15/16 62.5 15.80 17.10
EMN 160115C00065000 C 01/15/16 65.0 14.00 14.60
EMN 160115C00067500 C 01/15/16 67.5 12.00 12.60
EMN 160115C00070000 C 01/15/16 70.0 10.00 10.60
EMN 160115C00072500 C 01/15/16 72.5 8.50 8.70
EMN 160115C00075000 C 01/15/16 75.0 6.90 7.10
EMN 160115C00077500 C 01/15/16 77.5 5.50 5.70
EMN 160115C00080000 C 01/15/16 80.0 4.30 4.50
EMN 160115C00082500 C 01/15/16 82.5 3.30 3.60
EMN 160115C00085000 C 01/15/16 85.0 2.55 2.70
EMN 160115C00087500 C 01/15/16 87.5 1.90 2.05
EMN 160115C00090000 C 01/15/16 90.0 1.40 1.50
EMN 160115C00092500 C 01/15/16 92.5 1.00 1.10
EMN 160115C00095000 C 01/15/16 95.0 0.70 0.85
EMN 160115C00097500 C 01/15/16 97.5 0.50 0.60
EMN 160115C00100000 C 01/15/16 100.0 0.30 0.45
EMN 160115C00105000 C 01/15/16 105.0 0.15 0.25
EMN 160115C00110000 C 01/15/16 110.0 0.05 0.15
EMN 160115C00115000 C 01/15/16 115.0 0.00 0.10
EMN 160115C00120000 C 01/15/16 120.0 0.00 0.10
EMN 160115C00125000 C 01/15/16 125.0 0.00 0.05
EMN 160115C00130000 C 01/15/16 130.0 0.00 0.05
EMN 160115P00037500 P 01/15/16 37.5 0.05 0.15
EMN 160115P00040000 P 01/15/16 40.0 0.10 0.20
EMN 160115P00042500 P 01/15/16 42.5 0.10 0.25
EMN 160115P00045000 P 01/15/16 45.0 0.15 0.30
EMN 160115P00047500 P 01/15/16 47.5 0.25 0.40
EMN 160115P00050000 P 01/15/16 50.0 0.30 0.45
EMN 160115P00055000 P 01/15/16 55.0 0.55 0.70
EMN 160115P00060000 P 01/15/16 60.0 1.00 1.10
EMN 160115P00062500 P 01/15/16 62.5 1.30 1.45
EMN 160115P00065000 P 01/15/16 65.0 1.70 1.85
EMN 160115P00067500 P 01/15/16 67.5 2.20 2.35
EMN 160115P00070000 P 01/15/16 70.0 2.85 3.00
EMN 160115P00072500 P 01/15/16 72.5 3.60 3.80
EMN 160115P00075000 P 01/15/16 75.0 4.60 4.80
EMN 160115P00077500 P 01/15/16 77.5 5.70 5.90
EMN 160115P00080000 P 01/15/16 80.0 7.00 7.30
EMN 160115P00082500 P 01/15/16 82.5 8.50 8.80
EMN 160115P00085000 P 01/15/16 85.0 10.20 10.50
EMN 160115P00087500 P 01/15/16 87.5 12.10 12.40
EMN 160115P00090000 P 01/15/16 90.0 13.80 14.50
EMN 160115P00092500 P 01/15/16 92.5 15.90 16.60
EMN 160115P00095000 P 01/15/16 95.0 17.60 19.10
EMN 160115P00097500 P 01/15/16 97.5 20.00 21.30
EMN 160115P00100000 P 01/15/16 100.0 22.00 23.60
EMN 160115P00105000 P 01/15/16 105.0 27.00 28.40
EMN 160115P00110000 P 01/15/16 110.0 31.80 33.30
EMN 160115P00115000 P 01/15/16 115.0 36.40 38.70
EMN 160115P00120000 P 01/15/16 120.0 41.80 43.70
EMN 160115P00125000 P 01/15/16 125.0 46.00 48.40
EMN 160115P00130000 P 01/15/16 130.0 50.80 53.50
EMN 170120C00035000 C 01/20/17 35.0 40.80 45.50
EMN 170120C00037500 C 01/20/17 37.5 38.30 43.00
EMN 170120C00040000 C 01/20/17 40.0 35.80 40.50
EMN 170120C00042500 C 01/20/17 42.5 34.00 37.70
EMN 170120C00045000 C 01/20/17 45.0 31.50 35.10
EMN 170120C00047500 C 01/20/17 47.5 30.00 33.00
EMN 170120C00050000 C 01/20/17 50.0 26.90 29.60
EMN 170120C00055000 C 01/20/17 55.0 23.40 25.20
EMN 170120C00060000 C 01/20/17 60.0 20.10 20.70
EMN 170120C00062500 C 01/20/17 62.5 18.20 18.90
EMN 170120C00065000 C 01/20/17 65.0 16.40 17.10
EMN 170120C00067500 C 01/20/17 67.5 14.80 15.50
EMN 170120C00070000 C 01/20/17 70.0 13.30 13.90
EMN 170120C00072500 C 01/20/17 72.5 11.80 12.50
EMN 170120C00075000 C 01/20/17 75.0 10.40 11.10
EMN 170120C00077500 C 01/20/17 77.5 9.10 9.90
EMN 170120C00080000 C 01/20/17 80.0 7.90 8.70
EMN 170120C00082500 C 01/20/17 82.5 6.90 7.70
EMN 170120C00085000 C 01/20/17 85.0 5.90 6.70
EMN 170120C00087500 C 01/20/17 87.5 5.10 5.90
EMN 170120C00090000 C 01/20/17 90.0 4.30 5.10
EMN 170120C00092500 C 01/20/17 92.5 3.70 4.40
EMN 170120C00095000 C 01/20/17 95.0 3.10 3.90
EMN 170120C00100000 C 01/20/17 100.0 2.10 2.90
EMN 170120C00105000 C 01/20/17 105.0 1.45 2.00
EMN 170120C00110000 C 01/20/17 110.0 1.00 1.60
EMN 170120C00115000 C 01/20/17 115.0 0.65 1.20
EMN 170120C00120000 C 01/20/17 120.0 0.45 0.85
EMN 170120C00125000 C 01/20/17 125.0 0.30 0.65
EMN 170120P00035000 P 01/20/17 35.0 0.45 0.80
EMN 170120P00037500 P 01/20/17 37.5 0.55 0.95
EMN 170120P00040000 P 01/20/17 40.0 0.70 1.15
EMN 170120P00042500 P 01/20/17 42.5 0.90 1.35
EMN 170120P00045000 P 01/20/17 45.0 1.10 1.60
EMN 170120P00047500 P 01/20/17 47.5 1.35 1.90
EMN 170120P00050000 P 01/20/17 50.0 1.70 2.20
EMN 170120P00055000 P 01/20/17 55.0 2.45 3.00
EMN 170120P00060000 P 01/20/17 60.0 3.50 4.10
EMN 170120P00062500 P 01/20/17 62.5 4.20 4.80
EMN 170120P00065000 P 01/20/17 65.0 4.90 5.50
EMN 170120P00067500 P 01/20/17 67.5 5.70 6.40
EMN 170120P00070000 P 01/20/17 70.0 6.60 7.30
EMN 170120P00072500 P 01/20/17 72.5 7.60 8.30
EMN 170120P00075000 P 01/20/17 75.0 8.80 9.50
EMN 170120P00077500 P 01/20/17 77.5 10.00 10.70
EMN 170120P00080000 P 01/20/17 80.0 11.30 12.10
EMN 170120P00082500 P 01/20/17 82.5 12.70 13.50
EMN 170120P00085000 P 01/20/17 85.0 14.20 15.10
EMN 170120P00087500 P 01/20/17 87.5 15.90 16.70
EMN 170120P00090000 P 01/20/17 90.0 17.60 18.50
EMN 170120P00092500 P 01/20/17 92.5 19.40 20.30
EMN 170120P00095000 P 01/20/17 95.0 21.30 22.20
EMN 170120P00100000 P 01/20/17 100.0 25.40 26.20
EMN 170120P00105000 P 01/20/17 105.0 29.60 30.40
EMN 170120P00110000 P 01/20/17 110.0 33.50 35.30
EMN 170120P00115000 P 01/20/17 115.0 38.10 39.90
EMN 170120P00120000 P 01/20/17 120.0 42.80 44.50
EMN 170120P00125000 P 01/20/17 125.0 46.10 50.90

OPRA data is delayed 15 minutes.