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 (2017-08-04)Premium Content

Eastman Chemical Co (EMN)
As of Sep 20 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 171020C00065000 C 10/20/17 65.0 20.90 21.30
EMN 171020C00070000 C 10/20/17 70.0 15.70 16.40
EMN 171020C00075000 C 10/20/17 75.0 11.00 11.40
EMN 171020C00077500 C 10/20/17 77.5 8.60 9.00
EMN 171020C00080000 C 10/20/17 80.0 6.20 6.70
EMN 171020C00082500 C 10/20/17 82.5 4.00 4.40
EMN 171020C00085000 C 10/20/17 85.0 2.15 2.30
EMN 171020C00087500 C 10/20/17 87.5 0.90 1.10
EMN 171020C00090000 C 10/20/17 90.0 0.30 0.40
EMN 171020C00092500 C 10/20/17 92.5 0.05 0.20
EMN 171020C00095000 C 10/20/17 95.0 0.00 0.10
EMN 171020C00100000 C 10/20/17 100.0 0.00 0.10
EMN 171020C00105000 C 10/20/17 105.0 0.00 0.05
EMN 171020C00110000 C 10/20/17 110.0 0.00 0.10
EMN 171020C00115000 C 10/20/17 115.0 0.00 0.30
EMN 171020C00120000 C 10/20/17 120.0 0.00 0.05
EMN 171020P00065000 P 10/20/17 65.0 0.00 0.05
EMN 171020P00070000 P 10/20/17 70.0 0.00 0.20
EMN 171020P00075000 P 10/20/17 75.0 0.00 0.15
EMN 171020P00077500 P 10/20/17 77.5 0.05 0.15
EMN 171020P00080000 P 10/20/17 80.0 0.20 0.30
EMN 171020P00082500 P 10/20/17 82.5 0.45 0.60
EMN 171020P00085000 P 10/20/17 85.0 1.05 1.20
EMN 171020P00087500 P 10/20/17 87.5 2.30 2.50
EMN 171020P00090000 P 10/20/17 90.0 4.10 4.40
EMN 171020P00092500 P 10/20/17 92.5 6.20 6.70
EMN 171020P00095000 P 10/20/17 95.0 8.80 9.20
EMN 171020P00100000 P 10/20/17 100.0 13.80 14.20
EMN 171020P00105000 P 10/20/17 105.0 18.80 19.10
EMN 171020P00110000 P 10/20/17 110.0 23.80 24.20
EMN 171020P00115000 P 10/20/17 115.0 28.80 29.20
EMN 171020P00120000 P 10/20/17 120.0 33.80 34.20
EMN 171117C00065000 C 11/17/17 65.0 21.10 21.40
EMN 171117C00070000 C 11/17/17 70.0 16.20 16.50
EMN 171117C00075000 C 11/17/17 75.0 11.40 11.70
EMN 171117C00077500 C 11/17/17 77.5 9.10 9.40
EMN 171117C00080000 C 11/17/17 80.0 7.00 7.30
EMN 171117C00082500 C 11/17/17 82.5 5.00 5.40
EMN 171117C00085000 C 11/17/17 85.0 3.40 3.60
EMN 171117C00087500 C 11/17/17 87.5 2.15 2.45
EMN 171117C00090000 C 11/17/17 90.0 1.25 1.35
EMN 171117C00092500 C 11/17/17 92.5 0.65 0.80
EMN 171117C00095000 C 11/17/17 95.0 0.30 0.40
EMN 171117C00100000 C 11/17/17 100.0 0.05 0.25
EMN 171117C00105000 C 11/17/17 105.0 0.00 0.10
EMN 171117C00110000 C 11/17/17 110.0 0.00 0.10
EMN 171117C00115000 C 11/17/17 115.0 0.00 0.10
EMN 171117C00120000 C 11/17/17 120.0 0.00 0.25
EMN 171117P00065000 P 11/17/17 65.0 0.00 0.35
EMN 171117P00070000 P 11/17/17 70.0 0.10 0.35
EMN 171117P00075000 P 11/17/17 75.0 0.30 0.45
EMN 171117P00077500 P 11/17/17 77.5 0.50 0.65
EMN 171117P00080000 P 11/17/17 80.0 0.85 1.00
EMN 171117P00082500 P 11/17/17 82.5 1.35 1.55
EMN 171117P00085000 P 11/17/17 85.0 2.20 2.35
EMN 171117P00087500 P 11/17/17 87.5 3.40 3.70
EMN 171117P00090000 P 11/17/17 90.0 4.90 5.20
EMN 171117P00092500 P 11/17/17 92.5 6.90 7.20
EMN 171117P00095000 P 11/17/17 95.0 9.00 9.40
EMN 171117P00100000 P 11/17/17 100.0 13.80 14.10
EMN 171117P00105000 P 11/17/17 105.0 18.80 19.10
EMN 171117P00110000 P 11/17/17 110.0 23.80 24.10
EMN 171117P00115000 P 11/17/17 115.0 28.50 29.10
EMN 171117P00120000 P 11/17/17 120.0 33.80 34.10
EMN 171215C00060000 C 12/15/17 60.0 26.10 26.80
EMN 171215C00065000 C 12/15/17 65.0 21.10 21.90
EMN 171215C00070000 C 12/15/17 70.0 16.30 16.90
EMN 171215C00072500 C 12/15/17 72.5 13.90 14.50
EMN 171215C00075000 C 12/15/17 75.0 11.60 12.10
EMN 171215C00077500 C 12/15/17 77.5 9.40 9.70
EMN 171215C00080000 C 12/15/17 80.0 7.40 7.70
EMN 171215C00082500 C 12/15/17 82.5 5.50 6.00
EMN 171215C00085000 C 12/15/17 85.0 3.90 4.30
EMN 171215C00087500 C 12/15/17 87.5 2.65 3.00
EMN 171215C00090000 C 12/15/17 90.0 1.65 1.95
EMN 171215C00092500 C 12/15/17 92.5 1.00 1.30
EMN 171215C00095000 C 12/15/17 95.0 0.55 0.75
EMN 171215C00100000 C 12/15/17 100.0 0.10 0.25
EMN 171215C00105000 C 12/15/17 105.0 0.00 0.10
EMN 171215C00110000 C 12/15/17 110.0 0.00 0.05
EMN 171215C00115000 C 12/15/17 115.0 0.00 0.05
EMN 171215P00060000 P 12/15/17 60.0 0.00 0.10
EMN 171215P00065000 P 12/15/17 65.0 0.10 0.20
EMN 171215P00070000 P 12/15/17 70.0 0.20 0.40
EMN 171215P00072500 P 12/15/17 72.5 0.35 0.50
EMN 171215P00075000 P 12/15/17 75.0 0.55 0.75
EMN 171215P00077500 P 12/15/17 77.5 0.90 1.05
EMN 171215P00080000 P 12/15/17 80.0 1.30 1.60
EMN 171215P00082500 P 12/15/17 82.5 2.00 2.30
EMN 171215P00085000 P 12/15/17 85.0 2.95 3.30
EMN 171215P00087500 P 12/15/17 87.5 4.20 4.50
EMN 171215P00090000 P 12/15/17 90.0 5.80 6.10
EMN 171215P00092500 P 12/15/17 92.5 7.60 8.00
EMN 171215P00095000 P 12/15/17 95.0 9.70 10.30
EMN 171215P00100000 P 12/15/17 100.0 14.20 15.00
EMN 171215P00105000 P 12/15/17 105.0 19.10 19.80
EMN 171215P00110000 P 12/15/17 110.0 24.00 24.60
EMN 171215P00115000 P 12/15/17 115.0 29.00 29.90
EMN 180119C00030000 C 01/19/18 30.0 55.90 58.60
EMN 180119C00032500 C 01/19/18 32.5 53.40 56.00
EMN 180119C00035000 C 01/19/18 35.0 50.90 53.30
EMN 180119C00037500 C 01/19/18 37.5 48.40 51.10
EMN 180119C00040000 C 01/19/18 40.0 45.90 48.60
EMN 180119C00042500 C 01/19/18 42.5 43.20 46.10
EMN 180119C00045000 C 01/19/18 45.0 41.00 43.60
EMN 180119C00047500 C 01/19/18 47.5 38.40 41.00
EMN 180119C00050000 C 01/19/18 50.0 35.90 37.30
EMN 180119C00052500 C 01/19/18 52.5 33.50 34.50
EMN 180119C00055000 C 01/19/18 55.0 30.80 32.00
EMN 180119C00057500 C 01/19/18 57.5 28.50 29.40
EMN 180119C00060000 C 01/19/18 60.0 26.10 27.00
EMN 180119C00062500 C 01/19/18 62.5 23.60 24.90
EMN 180119C00065000 C 01/19/18 65.0 21.20 22.00
EMN 180119C00067500 C 01/19/18 67.5 18.80 19.80
EMN 180119C00070000 C 01/19/18 70.0 16.40 17.20
EMN 180119C00072500 C 01/19/18 72.5 14.10 14.80
EMN 180119C00075000 C 01/19/18 75.0 11.90 12.30
EMN 180119C00077500 C 01/19/18 77.5 9.70 10.10
EMN 180119C00080000 C 01/19/18 80.0 7.80 8.20
EMN 180119C00082500 C 01/19/18 82.5 6.00 6.40
EMN 180119C00085000 C 01/19/18 85.0 4.40 4.80
EMN 180119C00087500 C 01/19/18 87.5 3.20 3.60
EMN 180119C00090000 C 01/19/18 90.0 2.15 2.55
EMN 180119C00092500 C 01/19/18 92.5 1.40 1.70
EMN 180119C00095000 C 01/19/18 95.0 0.90 1.10
EMN 180119C00100000 C 01/19/18 100.0 0.30 0.45
EMN 180119C00105000 C 01/19/18 105.0 0.05 0.20
EMN 180119C00110000 C 01/19/18 110.0 0.00 0.10
EMN 180119C00115000 C 01/19/18 115.0 0.00 0.05
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 0.05
EMN 180119P00050000 P 01/19/18 50.0 0.00 0.05
EMN 180119P00052500 P 01/19/18 52.5 0.00 0.10
EMN 180119P00055000 P 01/19/18 55.0 0.00 0.10
EMN 180119P00057500 P 01/19/18 57.5 0.00 0.15
EMN 180119P00060000 P 01/19/18 60.0 0.10 0.20
EMN 180119P00062500 P 01/19/18 62.5 0.15 0.25
EMN 180119P00065000 P 01/19/18 65.0 0.20 0.35
EMN 180119P00067500 P 01/19/18 67.5 0.30 0.45
EMN 180119P00070000 P 01/19/18 70.0 0.45 0.60
EMN 180119P00072500 P 01/19/18 72.5 0.65 0.80
EMN 180119P00075000 P 01/19/18 75.0 0.95 1.10
EMN 180119P00077500 P 01/19/18 77.5 1.25 1.60
EMN 180119P00080000 P 01/19/18 80.0 1.80 2.15
EMN 180119P00082500 P 01/19/18 82.5 2.55 2.80
EMN 180119P00085000 P 01/19/18 85.0 3.50 3.90
EMN 180119P00087500 P 01/19/18 87.5 4.70 5.10
EMN 180119P00090000 P 01/19/18 90.0 6.20 6.60
EMN 180119P00092500 P 01/19/18 92.5 8.00 8.30
EMN 180119P00095000 P 01/19/18 95.0 9.90 10.30
EMN 180119P00100000 P 01/19/18 100.0 14.30 15.30
EMN 180119P00105000 P 01/19/18 105.0 19.10 20.10
EMN 180119P00110000 P 01/19/18 110.0 24.00 25.00
EMN 180119P00115000 P 01/19/18 115.0 29.00 29.80
EMN 180316C00055000 C 03/16/18 55.0 30.90 31.60
EMN 180316C00060000 C 03/16/18 60.0 25.90 26.80
EMN 180316C00065000 C 03/16/18 65.0 21.20 21.90
EMN 180316C00070000 C 03/16/18 70.0 16.70 17.10
EMN 180316C00075000 C 03/16/18 75.0 12.40 12.80
EMN 180316C00077500 C 03/16/18 77.5 10.40 10.80
EMN 180316C00080000 C 03/16/18 80.0 8.60 9.00
EMN 180316C00082500 C 03/16/18 82.5 7.00 7.40
EMN 180316C00085000 C 03/16/18 85.0 5.50 5.90
EMN 180316C00087500 C 03/16/18 87.5 4.20 4.60
EMN 180316C00090000 C 03/16/18 90.0 3.20 3.50
EMN 180316C00092500 C 03/16/18 92.5 2.35 2.55
EMN 180316C00095000 C 03/16/18 95.0 1.70 1.80
EMN 180316C00100000 C 03/16/18 100.0 0.75 0.95
EMN 180316C00105000 C 03/16/18 105.0 0.30 0.45
EMN 180316C00110000 C 03/16/18 110.0 0.10 0.25
EMN 180316C00115000 C 03/16/18 115.0 0.00 0.15
EMN 180316C00120000 C 03/16/18 120.0 0.00 0.10
EMN 180316P00055000 P 03/16/18 55.0 0.15 0.25
EMN 180316P00060000 P 03/16/18 60.0 0.25 0.40
EMN 180316P00065000 P 03/16/18 65.0 0.50 0.65
EMN 180316P00070000 P 03/16/18 70.0 0.95 1.05
EMN 180316P00075000 P 03/16/18 75.0 1.65 1.80
EMN 180316P00077500 P 03/16/18 77.5 2.20 2.40
EMN 180316P00080000 P 03/16/18 80.0 2.85 3.10
EMN 180316P00082500 P 03/16/18 82.5 3.70 3.90
EMN 180316P00085000 P 03/16/18 85.0 4.70 5.00
EMN 180316P00087500 P 03/16/18 87.5 6.00 6.30
EMN 180316P00090000 P 03/16/18 90.0 7.40 7.70
EMN 180316P00092500 P 03/16/18 92.5 9.10 9.40
EMN 180316P00095000 P 03/16/18 95.0 10.90 11.20
EMN 180316P00100000 P 03/16/18 100.0 14.90 15.30
EMN 180316P00105000 P 03/16/18 105.0 19.40 20.60
EMN 180316P00110000 P 03/16/18 110.0 23.90 25.10
EMN 180316P00115000 P 03/16/18 115.0 28.80 30.30
EMN 180316P00120000 P 03/16/18 120.0 33.70 34.90
EMN 190118C00037500 C 01/18/19 37.5 46.10 51.00
EMN 190118C00040000 C 01/18/19 40.0 44.00 48.50
EMN 190118C00042500 C 01/18/19 42.5 41.30 46.00
EMN 190118C00045000 C 01/18/19 45.0 39.00 43.80
EMN 190118C00047500 C 01/18/19 47.5 36.50 41.20
EMN 190118C00050000 C 01/18/19 50.0 34.10 38.40
EMN 190118C00055000 C 01/18/19 55.0 29.50 33.60
EMN 190118C00060000 C 01/18/19 60.0 25.70 28.80
EMN 190118C00065000 C 01/18/19 65.0 21.20 24.70
EMN 190118C00067500 C 01/18/19 67.5 19.20 22.50
EMN 190118C00070000 C 01/18/19 70.0 17.40 20.40
EMN 190118C00072500 C 01/18/19 72.5 15.10 18.40
EMN 190118C00075000 C 01/18/19 75.0 13.90 16.40
EMN 190118C00077500 C 01/18/19 77.5 12.30 15.00
EMN 190118C00080000 C 01/18/19 80.0 10.20 13.30
EMN 190118C00082500 C 01/18/19 82.5 8.50 11.90
EMN 190118C00085000 C 01/18/19 85.0 7.20 10.40
EMN 190118C00087500 C 01/18/19 87.5 6.30 9.20
EMN 190118C00090000 C 01/18/19 90.0 5.10 8.10
EMN 190118C00092500 C 01/18/19 92.5 4.20 7.00
EMN 190118C00095000 C 01/18/19 95.0 3.30 6.10
EMN 190118C00100000 C 01/18/19 100.0 1.50 4.40
EMN 190118C00105000 C 01/18/19 105.0 1.70 3.30
EMN 190118C00110000 C 01/18/19 110.0 1.60 2.50
EMN 190118C00115000 C 01/18/19 115.0 1.05 1.80
EMN 190118C00120000 C 01/18/19 120.0 0.65 1.15
EMN 190118C00125000 C 01/18/19 125.0 0.35 0.95
EMN 190118P00037500 P 01/18/19 37.5 0.20 0.45
EMN 190118P00040000 P 01/18/19 40.0 0.25 0.65
EMN 190118P00042500 P 01/18/19 42.5 0.35 0.75
EMN 190118P00045000 P 01/18/19 45.0 0.45 0.80
EMN 190118P00047500 P 01/18/19 47.5 0.55 1.00
EMN 190118P00050000 P 01/18/19 50.0 0.70 1.10
EMN 190118P00055000 P 01/18/19 55.0 1.05 1.60
EMN 190118P00060000 P 01/18/19 60.0 1.70 2.00
EMN 190118P00065000 P 01/18/19 65.0 2.30 3.10
EMN 190118P00067500 P 01/18/19 67.5 2.75 3.60
EMN 190118P00070000 P 01/18/19 70.0 3.30 4.20
EMN 190118P00072500 P 01/18/19 72.5 4.10 4.60
EMN 190118P00075000 P 01/18/19 75.0 4.80 5.30
EMN 190118P00077500 P 01/18/19 77.5 5.60 6.50
EMN 190118P00080000 P 01/18/19 80.0 6.50 8.00
EMN 190118P00082500 P 01/18/19 82.5 7.50 8.70
EMN 190118P00085000 P 01/18/19 85.0 8.70 10.00
EMN 190118P00087500 P 01/18/19 87.5 9.90 11.30
EMN 190118P00090000 P 01/18/19 90.0 11.00 12.90
EMN 190118P00092500 P 01/18/19 92.5 12.10 14.30
EMN 190118P00095000 P 01/18/19 95.0 13.90 17.10
EMN 190118P00100000 P 01/18/19 100.0 17.00 19.90
EMN 190118P00105000 P 01/18/19 105.0 20.80 23.80
EMN 190118P00110000 P 01/18/19 110.0 25.00 28.50
EMN 190118P00115000 P 01/18/19 115.0 29.10 32.40
EMN 190118P00120000 P 01/18/19 120.0 33.30 37.30
EMN 190118P00125000 P 01/18/19 125.0 37.80 42.00

OPRA data is delayed 15 minutes.