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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 150417C00060000 C 04/17/15 60.0 8.10 9.60
EMN 150417C00062500 C 04/17/15 62.5 5.70 7.10
EMN 150417C00065000 C 04/17/15 65.0 4.00 4.30
EMN 150417C00067500 C 04/17/15 67.5 2.15 2.35
EMN 150417C00070000 C 04/17/15 70.0 0.85 1.00
EMN 150417C00072500 C 04/17/15 72.5 0.20 0.30
EMN 150417C00075000 C 04/17/15 75.0 0.00 0.10
EMN 150417C00077500 C 04/17/15 77.5 0.00 0.05
EMN 150417C00080000 C 04/17/15 80.0 0.00 0.05
EMN 150417C00082500 C 04/17/15 82.5 0.00 0.05
EMN 150417C00085000 C 04/17/15 85.0 0.00 0.05
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 150417P00062500 P 04/17/15 62.5 0.15 0.25
EMN 150417P00065000 P 04/17/15 65.0 0.35 0.45
EMN 150417P00067500 P 04/17/15 67.5 0.95 1.05
EMN 150417P00070000 P 04/17/15 70.0 2.05 2.25
EMN 150417P00072500 P 04/17/15 72.5 3.90 4.20
EMN 150417P00075000 P 04/17/15 75.0 6.00 6.50
EMN 150417P00077500 P 04/17/15 77.5 8.00 9.50
EMN 150417P00080000 P 04/17/15 80.0 10.30 11.50
EMN 150417P00082500 P 04/17/15 82.5 12.30 14.10
EMN 150417P00085000 P 04/17/15 85.0 15.20 16.50
EMN 150417P00090000 P 04/17/15 90.0 19.60 21.60
EMN 150417P00095000 P 04/17/15 95.0 24.90 26.50
EMN 150417P00100000 P 04/17/15 100.0 29.80 31.50
EMN 150417P00105000 P 04/17/15 105.0 34.50 36.60
EMN 150417P00110000 P 04/17/15 110.0 39.40 41.60
EMN 150515C00035000 C 05/15/15 35.0 32.80 35.00
EMN 150515C00037500 C 05/15/15 37.5 30.50 32.80
EMN 150515C00040000 C 05/15/15 40.0 27.90 29.70
EMN 150515C00042500 C 05/15/15 42.5 25.50 27.20
EMN 150515C00045000 C 05/15/15 45.0 23.10 24.70
EMN 150515C00047500 C 05/15/15 47.5 20.60 22.60
EMN 150515C00050000 C 05/15/15 50.0 18.10 20.20
EMN 150515C00055000 C 05/15/15 55.0 13.20 15.10
EMN 150515C00060000 C 05/15/15 60.0 8.60 9.90
EMN 150515C00062500 C 05/15/15 62.5 6.90 7.20
EMN 150515C00065000 C 05/15/15 65.0 4.90 5.20
EMN 150515C00067500 C 05/15/15 67.5 3.20 3.40
EMN 150515C00070000 C 05/15/15 70.0 1.95 2.05
EMN 150515C00072500 C 05/15/15 72.5 1.00 1.10
EMN 150515C00075000 C 05/15/15 75.0 0.45 0.55
EMN 150515C00077500 C 05/15/15 77.5 0.15 0.25
EMN 150515C00080000 C 05/15/15 80.0 0.05 0.15
EMN 150515C00085000 C 05/15/15 85.0 0.00 0.05
EMN 150515C00090000 C 05/15/15 90.0 0.00 0.05
EMN 150515C00095000 C 05/15/15 95.0 0.00 0.05
EMN 150515C00100000 C 05/15/15 100.0 0.00 0.05
EMN 150515P00035000 P 05/15/15 35.0 0.00 0.05
EMN 150515P00037500 P 05/15/15 37.5 0.00 0.05
EMN 150515P00040000 P 05/15/15 40.0 0.00 0.05
EMN 150515P00042500 P 05/15/15 42.5 0.00 0.05
EMN 150515P00045000 P 05/15/15 45.0 0.00 0.10
EMN 150515P00047500 P 05/15/15 47.5 0.00 0.10
EMN 150515P00050000 P 05/15/15 50.0 0.05 0.15
EMN 150515P00055000 P 05/15/15 55.0 0.15 0.25
EMN 150515P00060000 P 05/15/15 60.0 0.40 0.55
EMN 150515P00062500 P 05/15/15 62.5 0.70 0.85
EMN 150515P00065000 P 05/15/15 65.0 1.20 1.35
EMN 150515P00067500 P 05/15/15 67.5 2.05 2.10
EMN 150515P00070000 P 05/15/15 70.0 3.10 3.30
EMN 150515P00072500 P 05/15/15 72.5 4.60 4.90
EMN 150515P00075000 P 05/15/15 75.0 6.60 6.90
EMN 150515P00077500 P 05/15/15 77.5 8.20 9.70
EMN 150515P00080000 P 05/15/15 80.0 10.60 12.40
EMN 150515P00085000 P 05/15/15 85.0 15.40 18.20
EMN 150515P00090000 P 05/15/15 90.0 19.80 23.30
EMN 150515P00095000 P 05/15/15 95.0 24.80 28.30
EMN 150515P00100000 P 05/15/15 100.0 30.20 32.30
EMN 150619C00040000 C 06/19/15 40.0 28.10 29.80
EMN 150619C00042500 C 06/19/15 42.5 25.60 27.90
EMN 150619C00045000 C 06/19/15 45.0 23.10 25.10
EMN 150619C00047500 C 06/19/15 47.5 20.10 22.80
EMN 150619C00050000 C 06/19/15 50.0 18.20 20.40
EMN 150619C00055000 C 06/19/15 55.0 13.30 15.20
EMN 150619C00060000 C 06/19/15 60.0 8.80 9.90
EMN 150619C00062500 C 06/19/15 62.5 7.30 7.60
EMN 150619C00065000 C 06/19/15 65.0 5.40 5.70
EMN 150619C00067500 C 06/19/15 67.5 3.70 3.90
EMN 150619C00070000 C 06/19/15 70.0 2.40 2.55
EMN 150619C00072500 C 06/19/15 72.5 1.45 1.55
EMN 150619C00075000 C 06/19/15 75.0 0.80 0.90
EMN 150619C00077500 C 06/19/15 77.5 0.40 0.50
EMN 150619C00080000 C 06/19/15 80.0 0.15 0.25
EMN 150619C00082500 C 06/19/15 82.5 0.05 0.15
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 0.10
EMN 150619P00042500 P 06/19/15 42.5 0.00 0.10
EMN 150619P00045000 P 06/19/15 45.0 0.05 0.15
EMN 150619P00047500 P 06/19/15 47.5 0.10 0.20
EMN 150619P00050000 P 06/19/15 50.0 0.15 0.25
EMN 150619P00055000 P 06/19/15 55.0 0.30 0.45
EMN 150619P00060000 P 06/19/15 60.0 0.75 0.90
EMN 150619P00062500 P 06/19/15 62.5 1.15 1.30
EMN 150619P00065000 P 06/19/15 65.0 1.75 1.95
EMN 150619P00067500 P 06/19/15 67.5 2.70 2.85
EMN 150619P00070000 P 06/19/15 70.0 3.80 4.10
EMN 150619P00072500 P 06/19/15 72.5 5.40 5.60
EMN 150619P00075000 P 06/19/15 75.0 7.20 7.50
EMN 150619P00077500 P 06/19/15 77.5 8.90 10.20
EMN 150619P00080000 P 06/19/15 80.0 11.00 12.50
EMN 150619P00082500 P 06/19/15 82.5 13.40 14.90
EMN 150619P00085000 P 06/19/15 85.0 15.80 17.50
EMN 150619P00087500 P 06/19/15 87.5 18.30 19.80
EMN 150619P00090000 P 06/19/15 90.0 20.60 23.70
EMN 150619P00092500 P 06/19/15 92.5 22.70 26.20
EMN 150619P00095000 P 06/19/15 95.0 24.80 28.60
EMN 150619P00100000 P 06/19/15 100.0 29.80 33.60
EMN 150619P00105000 P 06/19/15 105.0 35.10 38.70
EMN 150619P00110000 P 06/19/15 110.0 40.10 43.70
EMN 150918C00042500 C 09/18/15 42.5 25.50 27.40
EMN 150918C00045000 C 09/18/15 45.0 21.80 25.10
EMN 150918C00047500 C 09/18/15 47.5 19.40 22.50
EMN 150918C00050000 C 09/18/15 50.0 17.30 20.00
EMN 150918C00055000 C 09/18/15 55.0 12.70 15.40
EMN 150918C00060000 C 09/18/15 60.0 10.10 10.50
EMN 150918C00062500 C 09/18/15 62.5 8.20 8.50
EMN 150918C00065000 C 09/18/15 65.0 6.50 6.70
EMN 150918C00067500 C 09/18/15 67.5 4.90 5.10
EMN 150918C00070000 C 09/18/15 70.0 3.60 3.80
EMN 150918C00072500 C 09/18/15 72.5 2.60 2.75
EMN 150918C00075000 C 09/18/15 75.0 1.80 1.95
EMN 150918C00077500 C 09/18/15 77.5 1.15 1.30
EMN 150918C00080000 C 09/18/15 80.0 0.75 0.85
EMN 150918C00085000 C 09/18/15 85.0 0.25 0.35
EMN 150918C00090000 C 09/18/15 90.0 0.05 0.15
EMN 150918C00095000 C 09/18/15 95.0 0.00 0.10
EMN 150918C00100000 C 09/18/15 100.0 0.00 0.10
EMN 150918P00042500 P 09/18/15 42.5 0.15 0.30
EMN 150918P00045000 P 09/18/15 45.0 0.25 0.35
EMN 150918P00047500 P 09/18/15 47.5 0.35 0.45
EMN 150918P00050000 P 09/18/15 50.0 0.50 0.60
EMN 150918P00055000 P 09/18/15 55.0 0.90 1.00
EMN 150918P00060000 P 09/18/15 60.0 1.70 1.85
EMN 150918P00062500 P 09/18/15 62.5 2.30 2.45
EMN 150918P00065000 P 09/18/15 65.0 3.10 3.30
EMN 150918P00067500 P 09/18/15 67.5 4.10 4.30
EMN 150918P00070000 P 09/18/15 70.0 5.30 5.60
EMN 150918P00072500 P 09/18/15 72.5 6.80 7.10
EMN 150918P00075000 P 09/18/15 75.0 8.50 8.80
EMN 150918P00077500 P 09/18/15 77.5 10.40 10.70
EMN 150918P00080000 P 09/18/15 80.0 11.90 13.30
EMN 150918P00085000 P 09/18/15 85.0 16.00 17.90
EMN 150918P00090000 P 09/18/15 90.0 20.20 23.70
EMN 150918P00095000 P 09/18/15 95.0 25.00 27.80
EMN 150918P00100000 P 09/18/15 100.0 30.50 32.80
EMN 160115C00037500 C 01/15/16 37.5 30.20 33.20
EMN 160115C00040000 C 01/15/16 40.0 27.00 30.80
EMN 160115C00042500 C 01/15/16 42.5 24.50 28.30
EMN 160115C00045000 C 01/15/16 45.0 22.00 25.90
EMN 160115C00047500 C 01/15/16 47.5 20.00 23.50
EMN 160115C00050000 C 01/15/16 50.0 18.10 20.70
EMN 160115C00055000 C 01/15/16 55.0 14.00 15.90
EMN 160115C00060000 C 01/15/16 60.0 10.90 11.30
EMN 160115C00062500 C 01/15/16 62.5 9.20 9.60
EMN 160115C00065000 C 01/15/16 65.0 7.60 7.80
EMN 160115C00067500 C 01/15/16 67.5 6.20 6.40
EMN 160115C00070000 C 01/15/16 70.0 4.90 5.20
EMN 160115C00072500 C 01/15/16 72.5 3.90 4.10
EMN 160115C00075000 C 01/15/16 75.0 3.00 3.20
EMN 160115C00077500 C 01/15/16 77.5 2.25 2.45
EMN 160115C00080000 C 01/15/16 80.0 1.70 1.85
EMN 160115C00082500 C 01/15/16 82.5 1.25 1.40
EMN 160115C00085000 C 01/15/16 85.0 0.90 1.05
EMN 160115C00087500 C 01/15/16 87.5 0.60 0.75
EMN 160115C00090000 C 01/15/16 90.0 0.40 0.55
EMN 160115C00092500 C 01/15/16 92.5 0.30 0.40
EMN 160115C00095000 C 01/15/16 95.0 0.20 0.30
EMN 160115C00097500 C 01/15/16 97.5 0.10 0.25
EMN 160115C00100000 C 01/15/16 100.0 0.05 0.20
EMN 160115C00105000 C 01/15/16 105.0 0.00 0.15
EMN 160115C00110000 C 01/15/16 110.0 0.00 0.10
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 0.25 0.40
EMN 160115P00040000 P 01/15/16 40.0 0.35 0.50
EMN 160115P00042500 P 01/15/16 42.5 0.45 0.60
EMN 160115P00045000 P 01/15/16 45.0 0.65 0.75
EMN 160115P00047500 P 01/15/16 47.5 0.80 0.95
EMN 160115P00050000 P 01/15/16 50.0 1.05 1.20
EMN 160115P00055000 P 01/15/16 55.0 1.75 1.90
EMN 160115P00060000 P 01/15/16 60.0 2.90 3.10
EMN 160115P00062500 P 01/15/16 62.5 3.60 3.90
EMN 160115P00065000 P 01/15/16 65.0 4.60 4.80
EMN 160115P00067500 P 01/15/16 67.5 5.70 5.90
EMN 160115P00070000 P 01/15/16 70.0 6.90 7.20
EMN 160115P00072500 P 01/15/16 72.5 8.40 8.60
EMN 160115P00075000 P 01/15/16 75.0 10.00 10.30
EMN 160115P00077500 P 01/15/16 77.5 11.80 12.00
EMN 160115P00080000 P 01/15/16 80.0 13.70 14.00
EMN 160115P00082500 P 01/15/16 82.5 15.60 16.00
EMN 160115P00085000 P 01/15/16 85.0 17.20 18.90
EMN 160115P00087500 P 01/15/16 87.5 19.00 21.40
EMN 160115P00090000 P 01/15/16 90.0 21.10 23.30
EMN 160115P00092500 P 01/15/16 92.5 23.20 26.20
EMN 160115P00095000 P 01/15/16 95.0 25.40 28.20
EMN 160115P00097500 P 01/15/16 97.5 27.80 31.20
EMN 160115P00100000 P 01/15/16 100.0 30.60 33.30
EMN 160115P00105000 P 01/15/16 105.0 35.20 39.20
EMN 160115P00110000 P 01/15/16 110.0 40.20 44.10
EMN 160115P00115000 P 01/15/16 115.0 45.10 49.10
EMN 160115P00120000 P 01/15/16 120.0 50.10 54.10
EMN 160115P00125000 P 01/15/16 125.0 55.10 59.10
EMN 160115P00130000 P 01/15/16 130.0 59.90 64.00
EMN 170120C00035000 C 01/20/17 35.0 33.00 35.10
EMN 170120C00037500 C 01/20/17 37.5 29.50 32.70
EMN 170120C00040000 C 01/20/17 40.0 26.80 30.40
EMN 170120C00042500 C 01/20/17 42.5 25.50 28.70
EMN 170120C00045000 C 01/20/17 45.0 23.70 25.90
EMN 170120C00047500 C 01/20/17 47.5 21.60 23.80
EMN 170120C00050000 C 01/20/17 50.0 19.50 22.30
EMN 170120C00055000 C 01/20/17 55.0 16.50 17.10
EMN 170120C00060000 C 01/20/17 60.0 13.20 13.70
EMN 170120C00062500 C 01/20/17 62.5 11.70 12.20
EMN 170120C00065000 C 01/20/17 65.0 10.30 10.80
EMN 170120C00067500 C 01/20/17 67.5 9.10 9.50
EMN 170120C00070000 C 01/20/17 70.0 7.90 8.40
EMN 170120C00072500 C 01/20/17 72.5 6.80 7.30
EMN 170120C00075000 C 01/20/17 75.0 5.80 6.30
EMN 170120C00077500 C 01/20/17 77.5 5.00 5.50
EMN 170120C00080000 C 01/20/17 80.0 4.20 4.80
EMN 170120C00082500 C 01/20/17 82.5 3.60 4.10
EMN 170120C00085000 C 01/20/17 85.0 3.10 3.50
EMN 170120C00087500 C 01/20/17 87.5 2.55 3.00
EMN 170120C00090000 C 01/20/17 90.0 2.15 2.55
EMN 170120C00092500 C 01/20/17 92.5 1.80 2.20
EMN 170120C00095000 C 01/20/17 95.0 1.50 1.85
EMN 170120C00100000 C 01/20/17 100.0 1.00 1.35
EMN 170120C00105000 C 01/20/17 105.0 0.70 1.00
EMN 170120C00110000 C 01/20/17 110.0 0.50 0.75
EMN 170120C00115000 C 01/20/17 115.0 0.35 0.55
EMN 170120C00120000 C 01/20/17 120.0 0.25 0.40
EMN 170120C00125000 C 01/20/17 125.0 0.15 0.30
EMN 170120P00035000 P 01/20/17 35.0 0.90 1.15
EMN 170120P00037500 P 01/20/17 37.5 1.10 1.40
EMN 170120P00040000 P 01/20/17 40.0 1.40 1.65
EMN 170120P00042500 P 01/20/17 42.5 1.70 2.00
EMN 170120P00045000 P 01/20/17 45.0 2.10 2.40
EMN 170120P00047500 P 01/20/17 47.5 2.55 2.85
EMN 170120P00050000 P 01/20/17 50.0 3.10 3.40
EMN 170120P00055000 P 01/20/17 55.0 4.30 4.70
EMN 170120P00060000 P 01/20/17 60.0 6.00 6.40
EMN 170120P00062500 P 01/20/17 62.5 6.90 7.40
EMN 170120P00065000 P 01/20/17 65.0 8.00 8.50
EMN 170120P00067500 P 01/20/17 67.5 9.20 9.70
EMN 170120P00070000 P 01/20/17 70.0 10.50 11.00
EMN 170120P00072500 P 01/20/17 72.5 12.00 12.50
EMN 170120P00075000 P 01/20/17 75.0 13.50 14.00
EMN 170120P00077500 P 01/20/17 77.5 15.10 15.60
EMN 170120P00080000 P 01/20/17 80.0 16.80 17.40
EMN 170120P00082500 P 01/20/17 82.5 18.60 19.20
EMN 170120P00085000 P 01/20/17 85.0 20.50 21.10
EMN 170120P00087500 P 01/20/17 87.5 22.50 23.10
EMN 170120P00090000 P 01/20/17 90.0 24.60 25.10
EMN 170120P00092500 P 01/20/17 92.5 26.70 27.20
EMN 170120P00095000 P 01/20/17 95.0 28.80 29.30
EMN 170120P00100000 P 01/20/17 100.0 31.50 35.30
EMN 170120P00105000 P 01/20/17 105.0 36.80 39.10
EMN 170120P00110000 P 01/20/17 110.0 41.50 44.40
EMN 170120P00115000 P 01/20/17 115.0 45.30 49.80
EMN 170120P00120000 P 01/20/17 120.0 50.10 54.60
EMN 170120P00125000 P 01/20/17 125.0 55.00 59.50

OPRA data is delayed 15 minutes.