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 (2016-11-04)Premium Content

Eastman Chemical Co (EMN)
As of Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 170120C00030000 C 01/20/17 30.0 43.60 48.30
EMN 170120C00032500 C 01/20/17 32.5 41.30 46.00
EMN 170120C00035000 C 01/20/17 35.0 38.80 43.40
EMN 170120C00037500 C 01/20/17 37.5 36.10 40.60
EMN 170120C00040000 C 01/20/17 40.0 33.70 38.40
EMN 170120C00042500 C 01/20/17 42.5 31.30 35.90
EMN 170120C00045000 C 01/20/17 45.0 28.80 33.40
EMN 170120C00047500 C 01/20/17 47.5 26.20 30.90
EMN 170120C00050000 C 01/20/17 50.0 24.70 27.40
EMN 170120C00052500 C 01/20/17 52.5 21.90 26.00
EMN 170120C00055000 C 01/20/17 55.0 19.50 22.50
EMN 170120C00057500 C 01/20/17 57.5 17.10 21.00
EMN 170120C00060000 C 01/20/17 60.0 15.70 16.60
EMN 170120C00062500 C 01/20/17 62.5 13.10 14.00
EMN 170120C00065000 C 01/20/17 65.0 10.70 12.40
EMN 170120C00067500 C 01/20/17 67.5 8.00 9.90
EMN 170120C00070000 C 01/20/17 70.0 5.70 7.30
EMN 170120C00072500 C 01/20/17 72.5 3.10 4.00
EMN 170120C00075000 C 01/20/17 75.0 1.05 1.45
EMN 170120C00077500 C 01/20/17 77.5 0.00 0.15
EMN 170120C00080000 C 01/20/17 80.0 0.00 0.10
EMN 170120C00082500 C 01/20/17 82.5 0.00 0.15
EMN 170120C00085000 C 01/20/17 85.0 0.00 0.10
EMN 170120C00087500 C 01/20/17 87.5 0.00 0.20
EMN 170120C00090000 C 01/20/17 90.0 0.00 0.25
EMN 170120C00092500 C 01/20/17 92.5 0.00 0.20
EMN 170120C00095000 C 01/20/17 95.0 0.00 0.20
EMN 170120C00100000 C 01/20/17 100.0 0.00 0.20
EMN 170120C00105000 C 01/20/17 105.0 0.00 0.25
EMN 170120C00110000 C 01/20/17 110.0 0.00 0.20
EMN 170120C00115000 C 01/20/17 115.0 0.00 0.35
EMN 170120C00120000 C 01/20/17 120.0 0.00 0.30
EMN 170120C00125000 C 01/20/17 125.0 0.00 0.30
EMN 170120P00030000 P 01/20/17 30.0 0.00 0.25
EMN 170120P00032500 P 01/20/17 32.5 0.00 0.30
EMN 170120P00035000 P 01/20/17 35.0 0.00 0.20
EMN 170120P00037500 P 01/20/17 37.5 0.00 0.20
EMN 170120P00040000 P 01/20/17 40.0 0.00 0.20
EMN 170120P00042500 P 01/20/17 42.5 0.00 0.20
EMN 170120P00045000 P 01/20/17 45.0 0.00 0.25
EMN 170120P00047500 P 01/20/17 47.5 0.00 0.20
EMN 170120P00050000 P 01/20/17 50.0 0.00 0.30
EMN 170120P00052500 P 01/20/17 52.5 0.00 0.25
EMN 170120P00055000 P 01/20/17 55.0 0.00 0.20
EMN 170120P00057500 P 01/20/17 57.5 0.00 0.05
EMN 170120P00060000 P 01/20/17 60.0 0.00 0.20
EMN 170120P00062500 P 01/20/17 62.5 0.00 0.05
EMN 170120P00065000 P 01/20/17 65.0 0.00 0.20
EMN 170120P00067500 P 01/20/17 67.5 0.00 0.20
EMN 170120P00070000 P 01/20/17 70.0 0.00 0.15
EMN 170120P00072500 P 01/20/17 72.5 0.00 0.20
EMN 170120P00075000 P 01/20/17 75.0 0.05 0.20
EMN 170120P00077500 P 01/20/17 77.5 1.15 1.80
EMN 170120P00080000 P 01/20/17 80.0 3.50 4.50
EMN 170120P00082500 P 01/20/17 82.5 5.00 7.30
EMN 170120P00085000 P 01/20/17 85.0 7.60 9.60
EMN 170120P00087500 P 01/20/17 87.5 9.80 12.20
EMN 170120P00090000 P 01/20/17 90.0 12.40 14.60
EMN 170120P00092500 P 01/20/17 92.5 14.90 17.10
EMN 170120P00095000 P 01/20/17 95.0 17.40 19.60
EMN 170120P00100000 P 01/20/17 100.0 22.30 26.40
EMN 170120P00105000 P 01/20/17 105.0 27.30 31.40
EMN 170120P00110000 P 01/20/17 110.0 32.30 36.40
EMN 170120P00115000 P 01/20/17 115.0 37.30 41.40
EMN 170120P00120000 P 01/20/17 120.0 42.30 46.40
EMN 170120P00125000 P 01/20/17 125.0 46.70 51.30
EMN 170217C00040000 C 02/17/17 40.0 35.50 37.30
EMN 170217C00042500 C 02/17/17 42.5 31.30 35.60
EMN 170217C00045000 C 02/17/17 45.0 29.40 33.50
EMN 170217C00050000 C 02/17/17 50.0 25.70 27.50
EMN 170217C00055000 C 02/17/17 55.0 20.70 22.50
EMN 170217C00060000 C 02/17/17 60.0 15.60 17.50
EMN 170217C00065000 C 02/17/17 65.0 10.80 12.60
EMN 170217C00067500 C 02/17/17 67.5 8.50 10.40
EMN 170217C00070000 C 02/17/17 70.0 6.30 7.80
EMN 170217C00072500 C 02/17/17 72.5 4.30 4.70
EMN 170217C00075000 C 02/17/17 75.0 2.85 3.10
EMN 170217C00077500 C 02/17/17 77.5 1.60 1.75
EMN 170217C00080000 C 02/17/17 80.0 0.75 0.90
EMN 170217C00082500 C 02/17/17 82.5 0.30 0.55
EMN 170217C00085000 C 02/17/17 85.0 0.05 0.30
EMN 170217C00090000 C 02/17/17 90.0 0.00 0.30
EMN 170217C00095000 C 02/17/17 95.0 0.00 0.20
EMN 170217C00100000 C 02/17/17 100.0 0.00 0.25
EMN 170217C00105000 C 02/17/17 105.0 0.00 0.30
EMN 170217C00110000 C 02/17/17 110.0 0.00 0.30
EMN 170217P00040000 P 02/17/17 40.0 0.00 0.35
EMN 170217P00042500 P 02/17/17 42.5 0.00 0.45
EMN 170217P00045000 P 02/17/17 45.0 0.00 0.30
EMN 170217P00050000 P 02/17/17 50.0 0.00 0.15
EMN 170217P00055000 P 02/17/17 55.0 0.00 0.30
EMN 170217P00060000 P 02/17/17 60.0 0.00 0.35
EMN 170217P00065000 P 02/17/17 65.0 0.05 0.45
EMN 170217P00067500 P 02/17/17 67.5 0.15 0.45
EMN 170217P00070000 P 02/17/17 70.0 0.50 0.65
EMN 170217P00072500 P 02/17/17 72.5 0.90 1.15
EMN 170217P00075000 P 02/17/17 75.0 1.75 1.90
EMN 170217P00077500 P 02/17/17 77.5 2.95 3.20
EMN 170217P00080000 P 02/17/17 80.0 4.30 5.00
EMN 170217P00082500 P 02/17/17 82.5 5.70 7.10
EMN 170217P00085000 P 02/17/17 85.0 7.70 9.50
EMN 170217P00090000 P 02/17/17 90.0 12.50 15.20
EMN 170217P00095000 P 02/17/17 95.0 17.60 20.50
EMN 170217P00100000 P 02/17/17 100.0 22.50 25.20
EMN 170217P00105000 P 02/17/17 105.0 27.50 30.20
EMN 170217P00110000 P 02/17/17 110.0 32.30 34.50
EMN 170317C00032500 C 03/17/17 32.5 41.50 45.90
EMN 170317C00035000 C 03/17/17 35.0 38.90 43.20
EMN 170317C00037500 C 03/17/17 37.5 36.40 40.80
EMN 170317C00040000 C 03/17/17 40.0 34.00 38.40
EMN 170317C00042500 C 03/17/17 42.5 33.00 35.00
EMN 170317C00045000 C 03/17/17 45.0 30.50 32.50
EMN 170317C00047500 C 03/17/17 47.5 28.00 30.00
EMN 170317C00050000 C 03/17/17 50.0 25.70 27.40
EMN 170317C00055000 C 03/17/17 55.0 20.60 22.60
EMN 170317C00057500 C 03/17/17 57.5 18.30 20.10
EMN 170317C00060000 C 03/17/17 60.0 15.70 17.60
EMN 170317C00062500 C 03/17/17 62.5 13.40 15.10
EMN 170317C00065000 C 03/17/17 65.0 11.00 12.70
EMN 170317C00067500 C 03/17/17 67.5 8.80 10.40
EMN 170317C00070000 C 03/17/17 70.0 6.80 7.30
EMN 170317C00072500 C 03/17/17 72.5 4.90 5.40
EMN 170317C00075000 C 03/17/17 75.0 3.30 3.70
EMN 170317C00077500 C 03/17/17 77.5 2.05 2.35
EMN 170317C00080000 C 03/17/17 80.0 1.20 1.50
EMN 170317C00082500 C 03/17/17 82.5 0.65 0.90
EMN 170317C00085000 C 03/17/17 85.0 0.30 0.60
EMN 170317C00090000 C 03/17/17 90.0 0.05 0.20
EMN 170317C00095000 C 03/17/17 95.0 0.00 0.10
EMN 170317C00100000 C 03/17/17 100.0 0.00 0.05
EMN 170317C00105000 C 03/17/17 105.0 0.00 0.05
EMN 170317P00032500 P 03/17/17 32.5 0.00 0.05
EMN 170317P00035000 P 03/17/17 35.0 0.00 0.05
EMN 170317P00037500 P 03/17/17 37.5 0.00 0.05
EMN 170317P00040000 P 03/17/17 40.0 0.00 0.05
EMN 170317P00042500 P 03/17/17 42.5 0.00 0.05
EMN 170317P00045000 P 03/17/17 45.0 0.00 0.05
EMN 170317P00047500 P 03/17/17 47.5 0.00 0.05
EMN 170317P00050000 P 03/17/17 50.0 0.00 0.05
EMN 170317P00055000 P 03/17/17 55.0 0.00 0.15
EMN 170317P00057500 P 03/17/17 57.5 0.05 0.15
EMN 170317P00060000 P 03/17/17 60.0 0.10 0.20
EMN 170317P00062500 P 03/17/17 62.5 0.20 0.35
EMN 170317P00065000 P 03/17/17 65.0 0.35 0.50
EMN 170317P00067500 P 03/17/17 67.5 0.55 0.75
EMN 170317P00070000 P 03/17/17 70.0 0.95 1.15
EMN 170317P00072500 P 03/17/17 72.5 1.60 1.85
EMN 170317P00075000 P 03/17/17 75.0 2.60 2.85
EMN 170317P00077500 P 03/17/17 77.5 3.80 4.20
EMN 170317P00080000 P 03/17/17 80.0 5.40 5.90
EMN 170317P00082500 P 03/17/17 82.5 7.40 7.90
EMN 170317P00085000 P 03/17/17 85.0 9.10 10.30
EMN 170317P00090000 P 03/17/17 90.0 12.90 15.20
EMN 170317P00095000 P 03/17/17 95.0 18.00 20.60
EMN 170317P00100000 P 03/17/17 100.0 23.00 25.50
EMN 170317P00105000 P 03/17/17 105.0 27.90 30.00
EMN 170616C00035000 C 06/16/17 35.0 40.60 42.40
EMN 170616C00037500 C 06/16/17 37.5 37.60 40.00
EMN 170616C00040000 C 06/16/17 40.0 35.40 37.50
EMN 170616C00042500 C 06/16/17 42.5 33.00 35.00
EMN 170616C00045000 C 06/16/17 45.0 30.70 32.40
EMN 170616C00047500 C 06/16/17 47.5 28.20 30.10
EMN 170616C00050000 C 06/16/17 50.0 25.70 27.60
EMN 170616C00055000 C 06/16/17 55.0 20.70 22.80
EMN 170616C00057500 C 06/16/17 57.5 18.20 20.40
EMN 170616C00060000 C 06/16/17 60.0 16.20 17.80
EMN 170616C00062500 C 06/16/17 62.5 13.90 15.70
EMN 170616C00065000 C 06/16/17 65.0 11.80 13.40
EMN 170616C00067500 C 06/16/17 67.5 9.90 10.50
EMN 170616C00070000 C 06/16/17 70.0 8.10 8.60
EMN 170616C00072500 C 06/16/17 72.5 6.40 6.80
EMN 170616C00075000 C 06/16/17 75.0 5.00 5.40
EMN 170616C00077500 C 06/16/17 77.5 3.80 4.10
EMN 170616C00080000 C 06/16/17 80.0 2.80 3.10
EMN 170616C00082500 C 06/16/17 82.5 2.00 2.25
EMN 170616C00085000 C 06/16/17 85.0 1.40 1.65
EMN 170616C00090000 C 06/16/17 90.0 0.60 0.85
EMN 170616C00095000 C 06/16/17 95.0 0.20 0.45
EMN 170616C00100000 C 06/16/17 100.0 0.05 0.20
EMN 170616P00035000 P 06/16/17 35.0 0.00 0.05
EMN 170616P00037500 P 06/16/17 37.5 0.00 0.10
EMN 170616P00040000 P 06/16/17 40.0 0.00 0.10
EMN 170616P00042500 P 06/16/17 42.5 0.00 0.15
EMN 170616P00045000 P 06/16/17 45.0 0.05 0.20
EMN 170616P00047500 P 06/16/17 47.5 0.10 0.25
EMN 170616P00050000 P 06/16/17 50.0 0.10 0.30
EMN 170616P00055000 P 06/16/17 55.0 0.30 0.50
EMN 170616P00057500 P 06/16/17 57.5 0.45 0.70
EMN 170616P00060000 P 06/16/17 60.0 0.60 0.85
EMN 170616P00062500 P 06/16/17 62.5 0.95 1.15
EMN 170616P00065000 P 06/16/17 65.0 1.30 1.55
EMN 170616P00067500 P 06/16/17 67.5 1.85 2.15
EMN 170616P00070000 P 06/16/17 70.0 2.60 2.90
EMN 170616P00072500 P 06/16/17 72.5 3.30 3.70
EMN 170616P00075000 P 06/16/17 75.0 4.30 4.80
EMN 170616P00077500 P 06/16/17 77.5 5.60 6.10
EMN 170616P00080000 P 06/16/17 80.0 7.20 7.70
EMN 170616P00082500 P 06/16/17 82.5 8.80 9.50
EMN 170616P00085000 P 06/16/17 85.0 10.70 11.40
EMN 170616P00090000 P 06/16/17 90.0 14.60 15.90
EMN 170616P00095000 P 06/16/17 95.0 18.30 20.40
EMN 170616P00100000 P 06/16/17 100.0 23.10 25.30
EMN 180119C00030000 C 01/19/18 30.0 43.90 48.50
EMN 180119C00032500 C 01/19/18 32.5 41.30 45.90
EMN 180119C00035000 C 01/19/18 35.0 38.90 43.50
EMN 180119C00037500 C 01/19/18 37.5 36.30 40.90
EMN 180119C00040000 C 01/19/18 40.0 33.90 38.50
EMN 180119C00042500 C 01/19/18 42.5 31.30 36.00
EMN 180119C00045000 C 01/19/18 45.0 28.90 33.50
EMN 180119C00047500 C 01/19/18 47.5 27.80 30.80
EMN 180119C00050000 C 01/19/18 50.0 25.60 28.30
EMN 180119C00052500 C 01/19/18 52.5 22.60 26.00
EMN 180119C00055000 C 01/19/18 55.0 20.50 23.60
EMN 180119C00057500 C 01/19/18 57.5 18.10 21.60
EMN 180119C00060000 C 01/19/18 60.0 16.10 19.40
EMN 180119C00062500 C 01/19/18 62.5 14.30 16.20
EMN 180119C00065000 C 01/19/18 65.0 12.40 14.30
EMN 180119C00067500 C 01/19/18 67.5 11.00 12.60
EMN 180119C00070000 C 01/19/18 70.0 10.00 11.00
EMN 180119C00072500 C 01/19/18 72.5 8.60 9.40
EMN 180119C00075000 C 01/19/18 75.0 6.90 8.20
EMN 180119C00077500 C 01/19/18 77.5 5.90 7.10
EMN 180119C00080000 C 01/19/18 80.0 4.30 5.90
EMN 180119C00082500 C 01/19/18 82.5 4.00 5.10
EMN 180119C00085000 C 01/19/18 85.0 2.80 4.10
EMN 180119C00087500 C 01/19/18 87.5 2.70 3.50
EMN 180119C00090000 C 01/19/18 90.0 2.00 2.80
EMN 180119C00095000 C 01/19/18 95.0 1.05 1.70
EMN 180119C00100000 C 01/19/18 100.0 0.80 1.45
EMN 180119C00105000 C 01/19/18 105.0 0.45 1.25
EMN 180119C00110000 C 01/19/18 110.0 0.20 1.00
EMN 180119C00115000 C 01/19/18 115.0 0.10 0.75
EMN 180119P00030000 P 01/19/18 30.0 0.00 0.40
EMN 180119P00032500 P 01/19/18 32.5 0.00 0.55
EMN 180119P00035000 P 01/19/18 35.0 0.05 0.65
EMN 180119P00037500 P 01/19/18 37.5 0.20 0.70
EMN 180119P00040000 P 01/19/18 40.0 0.25 0.90
EMN 180119P00042500 P 01/19/18 42.5 0.30 1.00
EMN 180119P00045000 P 01/19/18 45.0 0.40 1.10
EMN 180119P00047500 P 01/19/18 47.5 0.55 1.30
EMN 180119P00050000 P 01/19/18 50.0 0.80 1.45
EMN 180119P00052500 P 01/19/18 52.5 1.10 1.65
EMN 180119P00055000 P 01/19/18 55.0 1.35 1.90
EMN 180119P00057500 P 01/19/18 57.5 1.60 2.30
EMN 180119P00060000 P 01/19/18 60.0 2.05 2.75
EMN 180119P00062500 P 01/19/18 62.5 2.60 3.50
EMN 180119P00065000 P 01/19/18 65.0 3.20 4.00
EMN 180119P00067500 P 01/19/18 67.5 3.90 5.00
EMN 180119P00070000 P 01/19/18 70.0 4.70 5.70
EMN 180119P00072500 P 01/19/18 72.5 5.70 6.70
EMN 180119P00075000 P 01/19/18 75.0 6.80 8.00
EMN 180119P00077500 P 01/19/18 77.5 7.90 9.20
EMN 180119P00080000 P 01/19/18 80.0 9.20 10.70
EMN 180119P00082500 P 01/19/18 82.5 10.80 12.30
EMN 180119P00085000 P 01/19/18 85.0 12.50 14.00
EMN 180119P00087500 P 01/19/18 87.5 13.90 15.90
EMN 180119P00090000 P 01/19/18 90.0 15.80 17.70
EMN 180119P00095000 P 01/19/18 95.0 19.70 21.90
EMN 180119P00100000 P 01/19/18 100.0 23.90 27.20
EMN 180119P00105000 P 01/19/18 105.0 27.90 31.20
EMN 180119P00110000 P 01/19/18 110.0 32.60 37.20
EMN 180119P00115000 P 01/19/18 115.0 37.50 41.90
EMN 190118C00037500 C 01/18/19 37.5 36.30 41.00
EMN 190118C00040000 C 01/18/19 40.0 34.40 38.50
EMN 190118C00042500 C 01/18/19 42.5 31.60 36.30
EMN 190118C00045000 C 01/18/19 45.0 30.00 33.80
EMN 190118C00047500 C 01/18/19 47.5 27.30 31.90
EMN 190118C00050000 C 01/18/19 50.0 25.00 29.40
EMN 190118C00055000 C 01/18/19 55.0 21.20 25.50
EMN 190118C00060000 C 01/18/19 60.0 17.50 21.80
EMN 190118C00065000 C 01/18/19 65.0 14.00 18.40
EMN 190118C00067500 C 01/18/19 67.5 12.60 16.70
EMN 190118C00070000 C 01/18/19 70.0 11.20 15.10
EMN 190118C00072500 C 01/18/19 72.5 9.50 13.70
EMN 190118C00075000 C 01/18/19 75.0 8.60 12.40
EMN 190118C00077500 C 01/18/19 77.5 7.00 11.20
EMN 190118C00080000 C 01/18/19 80.0 6.30 10.10
EMN 190118C00082500 C 01/18/19 82.5 5.00 9.10
EMN 190118C00085000 C 01/18/19 85.0 4.00 8.10
EMN 190118C00090000 C 01/18/19 90.0 3.10 6.50
EMN 190118C00095000 C 01/18/19 95.0 1.90 5.20
EMN 190118C00100000 C 01/18/19 100.0 1.15 4.00
EMN 190118C00105000 C 01/18/19 105.0 0.55 3.10
EMN 190118C00110000 C 01/18/19 110.0 1.45 2.45
EMN 190118P00037500 P 01/18/19 37.5 0.75 1.60
EMN 190118P00040000 P 01/18/19 40.0 1.00 1.80
EMN 190118P00042500 P 01/18/19 42.5 1.30 2.05
EMN 190118P00045000 P 01/18/19 45.0 1.55 2.40
EMN 190118P00047500 P 01/18/19 47.5 1.90 2.75
EMN 190118P00050000 P 01/18/19 50.0 2.25 3.60
EMN 190118P00055000 P 01/18/19 55.0 3.20 4.20
EMN 190118P00060000 P 01/18/19 60.0 4.50 5.60
EMN 190118P00065000 P 01/18/19 65.0 6.00 8.60
EMN 190118P00067500 P 01/18/19 67.5 6.90 8.00
EMN 190118P00070000 P 01/18/19 70.0 7.80 10.80
EMN 190118P00072500 P 01/18/19 72.5 8.90 12.00
EMN 190118P00075000 P 01/18/19 75.0 10.00 12.50
EMN 190118P00077500 P 01/18/19 77.5 11.20 14.70
EMN 190118P00080000 P 01/18/19 80.0 12.50 16.20
EMN 190118P00082500 P 01/18/19 82.5 13.90 18.20
EMN 190118P00085000 P 01/18/19 85.0 15.50 19.30
EMN 190118P00090000 P 01/18/19 90.0 18.60 23.00
EMN 190118P00095000 P 01/18/19 95.0 21.60 26.10
EMN 190118P00100000 P 01/18/19 100.0 25.50 30.00
EMN 190118P00105000 P 01/18/19 105.0 30.10 34.50
EMN 190118P00110000 P 01/18/19 110.0 34.30 37.40

OPRA data is delayed 15 minutes.