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 (2014-05-09)Premium Content

Eastman Chemical Co (EMN)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 140816C00070000 C 08/16/14 70.0 8.60 9.50
EMN 140816C00072500 C 08/16/14 72.5 6.10 7.10
EMN 140816C00075000 C 08/16/14 75.0 3.80 4.60
EMN 140816C00077500 C 08/16/14 77.5 1.95 2.15
EMN 140816C00080000 C 08/16/14 80.0 0.70 0.80
EMN 140816C00082500 C 08/16/14 82.5 0.15 0.25
EMN 140816C00085000 C 08/16/14 85.0 0.05 0.10
EMN 140816C00087500 C 08/16/14 87.5 0.00 0.10
EMN 140816C00090000 C 08/16/14 90.0 0.00 0.05
EMN 140816C00092500 C 08/16/14 92.5 0.00 0.05
EMN 140816C00095000 C 08/16/14 95.0 0.00 0.05
EMN 140816C00097500 C 08/16/14 97.5 0.00 0.05
EMN 140816C00100000 C 08/16/14 100.0 0.00 0.05
EMN 140816C00105000 C 08/16/14 105.0 0.00 0.05
EMN 140816C00110000 C 08/16/14 110.0 0.00 0.05
EMN 140816P00070000 P 08/16/14 70.0 0.00 0.10
EMN 140816P00072500 P 08/16/14 72.5 0.05 0.15
EMN 140816P00075000 P 08/16/14 75.0 0.20 0.30
EMN 140816P00077500 P 08/16/14 77.5 0.65 0.80
EMN 140816P00080000 P 08/16/14 80.0 1.85 2.00
EMN 140816P00082500 P 08/16/14 82.5 3.40 4.10
EMN 140816P00085000 P 08/16/14 85.0 5.70 6.50
EMN 140816P00087500 P 08/16/14 87.5 8.10 9.00
EMN 140816P00090000 P 08/16/14 90.0 9.90 11.50
EMN 140816P00092500 P 08/16/14 92.5 13.10 14.00
EMN 140816P00095000 P 08/16/14 95.0 14.60 16.80
EMN 140816P00097500 P 08/16/14 97.5 17.10 19.30
EMN 140816P00100000 P 08/16/14 100.0 19.60 21.80
EMN 140816P00105000 P 08/16/14 105.0 24.60 26.70
EMN 140816P00110000 P 08/16/14 110.0 30.10 31.70
EMN 140920C00055000 C 09/20/14 55.0 23.30 24.70
EMN 140920C00060000 C 09/20/14 60.0 18.40 21.00
EMN 140920C00065000 C 09/20/14 65.0 13.60 14.70
EMN 140920C00067500 C 09/20/14 67.5 11.10 12.10
EMN 140920C00070000 C 09/20/14 70.0 8.80 10.40
EMN 140920C00072500 C 09/20/14 72.5 6.50 7.20
EMN 140920C00075000 C 09/20/14 75.0 4.50 4.80
EMN 140920C00077500 C 09/20/14 77.5 2.85 3.00
EMN 140920C00080000 C 09/20/14 80.0 1.50 1.70
EMN 140920C00082500 C 09/20/14 82.5 0.75 0.85
EMN 140920C00085000 C 09/20/14 85.0 0.30 0.40
EMN 140920C00087500 C 09/20/14 87.5 0.15 0.20
EMN 140920C00090000 C 09/20/14 90.0 0.05 0.10
EMN 140920C00092500 C 09/20/14 92.5 0.05 0.10
EMN 140920C00095000 C 09/20/14 95.0 0.00 0.05
EMN 140920C00097500 C 09/20/14 97.5 0.00 0.05
EMN 140920C00100000 C 09/20/14 100.0 0.00 0.05
EMN 140920C00105000 C 09/20/14 105.0 0.00 0.05
EMN 140920P00055000 P 09/20/14 55.0 0.00 0.05
EMN 140920P00060000 P 09/20/14 60.0 0.00 0.10
EMN 140920P00065000 P 09/20/14 65.0 0.05 0.15
EMN 140920P00067500 P 09/20/14 67.5 0.10 0.20
EMN 140920P00070000 P 09/20/14 70.0 0.25 0.30
EMN 140920P00072500 P 09/20/14 72.5 0.45 0.55
EMN 140920P00075000 P 09/20/14 75.0 0.90 1.05
EMN 140920P00077500 P 09/20/14 77.5 1.65 1.80
EMN 140920P00080000 P 09/20/14 80.0 2.90 3.10
EMN 140920P00082500 P 09/20/14 82.5 4.60 4.80
EMN 140920P00085000 P 09/20/14 85.0 6.70 7.00
EMN 140920P00087500 P 09/20/14 87.5 7.80 9.40
EMN 140920P00090000 P 09/20/14 90.0 10.90 11.80
EMN 140920P00092500 P 09/20/14 92.5 12.50 14.30
EMN 140920P00095000 P 09/20/14 95.0 15.90 16.80
EMN 140920P00097500 P 09/20/14 97.5 17.40 19.40
EMN 140920P00100000 P 09/20/14 100.0 19.80 22.00
EMN 140920P00105000 P 09/20/14 105.0 24.30 27.00
EMN 141220C00055000 C 12/20/14 55.0 23.60 24.90
EMN 141220C00060000 C 12/20/14 60.0 18.60 19.90
EMN 141220C00065000 C 12/20/14 65.0 13.90 14.80
EMN 141220C00070000 C 12/20/14 70.0 9.70 10.00
EMN 141220C00072500 C 12/20/14 72.5 7.80 8.10
EMN 141220C00075000 C 12/20/14 75.0 6.10 6.30
EMN 141220C00077500 C 12/20/14 77.5 4.50 4.80
EMN 141220C00080000 C 12/20/14 80.0 3.30 3.50
EMN 141220C00082500 C 12/20/14 82.5 2.30 2.45
EMN 141220C00085000 C 12/20/14 85.0 1.50 1.70
EMN 141220C00087500 C 12/20/14 87.5 0.95 1.10
EMN 141220C00090000 C 12/20/14 90.0 0.60 0.70
EMN 141220C00092500 C 12/20/14 92.5 0.35 0.45
EMN 141220C00095000 C 12/20/14 95.0 0.20 0.30
EMN 141220C00097500 C 12/20/14 97.5 0.10 0.20
EMN 141220C00100000 C 12/20/14 100.0 0.05 0.15
EMN 141220C00105000 C 12/20/14 105.0 0.00 0.10
EMN 141220C00110000 C 12/20/14 110.0 0.00 0.10
EMN 141220P00055000 P 12/20/14 55.0 0.15 0.25
EMN 141220P00060000 P 12/20/14 60.0 0.30 0.35
EMN 141220P00065000 P 12/20/14 65.0 0.65 0.75
EMN 141220P00070000 P 12/20/14 70.0 1.30 1.45
EMN 141220P00072500 P 12/20/14 72.5 1.90 2.05
EMN 141220P00075000 P 12/20/14 75.0 2.65 2.80
EMN 141220P00077500 P 12/20/14 77.5 3.60 3.90
EMN 141220P00080000 P 12/20/14 80.0 4.90 5.10
EMN 141220P00082500 P 12/20/14 82.5 6.40 6.60
EMN 141220P00085000 P 12/20/14 85.0 8.20 8.40
EMN 141220P00087500 P 12/20/14 87.5 10.10 10.40
EMN 141220P00090000 P 12/20/14 90.0 12.20 12.60
EMN 141220P00092500 P 12/20/14 92.5 14.00 14.90
EMN 141220P00095000 P 12/20/14 95.0 15.50 17.30
EMN 141220P00097500 P 12/20/14 97.5 18.70 20.10
EMN 141220P00100000 P 12/20/14 100.0 19.60 22.20
EMN 141220P00105000 P 12/20/14 105.0 25.50 27.10
EMN 141220P00110000 P 12/20/14 110.0 29.60 32.10
EMN 150117C00030000 C 01/17/15 30.0 48.20 51.20
EMN 150117C00035000 C 01/17/15 35.0 43.30 45.10
EMN 150117C00037500 C 01/17/15 37.5 40.80 42.60
EMN 150117C00040000 C 01/17/15 40.0 38.20 40.50
EMN 150117C00042500 C 01/17/15 42.5 35.80 37.20
EMN 150117C00045000 C 01/17/15 45.0 33.40 36.20
EMN 150117C00047500 C 01/17/15 47.5 30.70 33.60
EMN 150117C00050000 C 01/17/15 50.0 28.50 31.10
EMN 150117C00052500 C 01/17/15 52.5 25.80 28.70
EMN 150117C00055000 C 01/17/15 55.0 23.40 24.70
EMN 150117C00057500 C 01/17/15 57.5 21.10 23.80
EMN 150117C00060000 C 01/17/15 60.0 18.70 19.90
EMN 150117C00062500 C 01/17/15 62.5 16.40 18.20
EMN 150117C00065000 C 01/17/15 65.0 14.10 15.00
EMN 150117C00067500 C 01/17/15 67.5 11.90 13.30
EMN 150117C00070000 C 01/17/15 70.0 10.00 10.30
EMN 150117C00072500 C 01/17/15 72.5 8.10 8.40
EMN 150117C00075000 C 01/17/15 75.0 6.40 6.60
EMN 150117C00077500 C 01/17/15 77.5 4.90 5.10
EMN 150117C00080000 C 01/17/15 80.0 3.70 3.80
EMN 150117C00082500 C 01/17/15 82.5 2.60 2.80
EMN 150117C00085000 C 01/17/15 85.0 1.80 2.00
EMN 150117C00087500 C 01/17/15 87.5 1.20 1.35
EMN 150117C00090000 C 01/17/15 90.0 0.80 0.95
EMN 150117C00092500 C 01/17/15 92.5 0.50 0.65
EMN 150117C00095000 C 01/17/15 95.0 0.30 0.45
EMN 150117C00097500 C 01/17/15 97.5 0.20 0.30
EMN 150117C00100000 C 01/17/15 100.0 0.10 0.20
EMN 150117C00105000 C 01/17/15 105.0 0.05 0.15
EMN 150117C00110000 C 01/17/15 110.0 0.00 0.10
EMN 150117C00115000 C 01/17/15 115.0 0.00 0.05
EMN 150117C00120000 C 01/17/15 120.0 0.00 0.05
EMN 150117P00030000 P 01/17/15 30.0 0.00 0.05
EMN 150117P00035000 P 01/17/15 35.0 0.00 0.05
EMN 150117P00037500 P 01/17/15 37.5 0.00 0.10
EMN 150117P00040000 P 01/17/15 40.0 0.00 0.10
EMN 150117P00042500 P 01/17/15 42.5 0.00 0.10
EMN 150117P00045000 P 01/17/15 45.0 0.05 0.15
EMN 150117P00047500 P 01/17/15 47.5 0.05 0.15
EMN 150117P00050000 P 01/17/15 50.0 0.10 0.20
EMN 150117P00052500 P 01/17/15 52.5 0.15 0.20
EMN 150117P00055000 P 01/17/15 55.0 0.20 0.30
EMN 150117P00057500 P 01/17/15 57.5 0.30 0.40
EMN 150117P00060000 P 01/17/15 60.0 0.40 0.55
EMN 150117P00062500 P 01/17/15 62.5 0.60 0.70
EMN 150117P00065000 P 01/17/15 65.0 0.85 0.95
EMN 150117P00067500 P 01/17/15 67.5 1.15 1.30
EMN 150117P00070000 P 01/17/15 70.0 1.60 1.75
EMN 150117P00072500 P 01/17/15 72.5 2.25 2.40
EMN 150117P00075000 P 01/17/15 75.0 3.00 3.20
EMN 150117P00077500 P 01/17/15 77.5 4.00 4.20
EMN 150117P00080000 P 01/17/15 80.0 5.30 5.50
EMN 150117P00082500 P 01/17/15 82.5 6.80 7.00
EMN 150117P00085000 P 01/17/15 85.0 8.50 8.70
EMN 150117P00087500 P 01/17/15 87.5 10.40 10.60
EMN 150117P00090000 P 01/17/15 90.0 12.40 12.80
EMN 150117P00092500 P 01/17/15 92.5 13.30 15.10
EMN 150117P00095000 P 01/17/15 95.0 15.60 17.40
EMN 150117P00097500 P 01/17/15 97.5 18.70 19.80
EMN 150117P00100000 P 01/17/15 100.0 19.60 22.20
EMN 150117P00105000 P 01/17/15 105.0 24.60 27.30
EMN 150117P00110000 P 01/17/15 110.0 30.90 32.20
EMN 150117P00115000 P 01/17/15 115.0 35.90 38.00
EMN 150117P00120000 P 01/17/15 120.0 39.50 42.80
EMN 150320C00042500 C 03/20/15 42.5 35.80 38.70
EMN 150320C00045000 C 03/20/15 45.0 33.00 35.60
EMN 150320C00047500 C 03/20/15 47.5 31.00 33.10
EMN 150320C00050000 C 03/20/15 50.0 28.40 30.60
EMN 150320C00055000 C 03/20/15 55.0 23.60 25.70
EMN 150320C00060000 C 03/20/15 60.0 18.90 20.80
EMN 150320C00065000 C 03/20/15 65.0 14.50 16.10
EMN 150320C00070000 C 03/20/15 70.0 10.60 10.90
EMN 150320C00072500 C 03/20/15 72.5 8.80 9.10
EMN 150320C00075000 C 03/20/15 75.0 7.20 7.50
EMN 150320C00077500 C 03/20/15 77.5 5.80 6.00
EMN 150320C00080000 C 03/20/15 80.0 4.50 4.80
EMN 150320C00082500 C 03/20/15 82.5 3.50 3.70
EMN 150320C00085000 C 03/20/15 85.0 2.65 2.85
EMN 150320C00087500 C 03/20/15 87.5 1.95 2.15
EMN 150320C00090000 C 03/20/15 90.0 1.45 1.60
EMN 150320C00092500 C 03/20/15 92.5 1.00 1.15
EMN 150320C00095000 C 03/20/15 95.0 0.70 0.85
EMN 150320C00100000 C 03/20/15 100.0 0.35 0.45
EMN 150320C00105000 C 03/20/15 105.0 0.15 0.25
EMN 150320C00110000 C 03/20/15 110.0 0.05 0.15
EMN 150320C00115000 C 03/20/15 115.0 0.00 0.10
EMN 150320P00042500 P 03/20/15 42.5 0.05 0.15
EMN 150320P00045000 P 03/20/15 45.0 0.10 0.20
EMN 150320P00047500 P 03/20/15 47.5 0.15 0.25
EMN 150320P00050000 P 03/20/15 50.0 0.25 0.35
EMN 150320P00055000 P 03/20/15 55.0 0.45 0.55
EMN 150320P00060000 P 03/20/15 60.0 0.80 0.95
EMN 150320P00065000 P 03/20/15 65.0 1.40 1.55
EMN 150320P00070000 P 03/20/15 70.0 2.45 2.65
EMN 150320P00072500 P 03/20/15 72.5 3.20 3.40
EMN 150320P00075000 P 03/20/15 75.0 4.00 4.30
EMN 150320P00077500 P 03/20/15 77.5 5.10 5.40
EMN 150320P00080000 P 03/20/15 80.0 6.40 6.70
EMN 150320P00082500 P 03/20/15 82.5 7.90 8.20
EMN 150320P00085000 P 03/20/15 85.0 9.50 9.80
EMN 150320P00087500 P 03/20/15 87.5 11.40 11.60
EMN 150320P00090000 P 03/20/15 90.0 13.30 13.60
EMN 150320P00092500 P 03/20/15 92.5 15.30 15.70
EMN 150320P00095000 P 03/20/15 95.0 16.30 18.00
EMN 150320P00100000 P 03/20/15 100.0 21.70 22.80
EMN 150320P00105000 P 03/20/15 105.0 25.40 27.50
EMN 150320P00110000 P 03/20/15 110.0 30.30 32.50
EMN 150320P00115000 P 03/20/15 115.0 34.60 37.50
EMN 160115C00042500 C 01/15/16 42.5 35.90 38.80
EMN 160115C00045000 C 01/15/16 45.0 33.10 36.20
EMN 160115C00047500 C 01/15/16 47.5 31.10 33.80
EMN 160115C00050000 C 01/15/16 50.0 28.30 31.40
EMN 160115C00055000 C 01/15/16 55.0 24.20 26.80
EMN 160115C00060000 C 01/15/16 60.0 20.10 22.50
EMN 160115C00065000 C 01/15/16 65.0 16.40 16.80
EMN 160115C00067500 C 01/15/16 67.5 14.60 15.10
EMN 160115C00070000 C 01/15/16 70.0 13.00 13.40
EMN 160115C00072500 C 01/15/16 72.5 11.60 11.90
EMN 160115C00075000 C 01/15/16 75.0 10.20 10.50
EMN 160115C00077500 C 01/15/16 77.5 8.90 9.20
EMN 160115C00080000 C 01/15/16 80.0 7.70 8.00
EMN 160115C00082500 C 01/15/16 82.5 6.60 6.90
EMN 160115C00085000 C 01/15/16 85.0 5.70 6.00
EMN 160115C00087500 C 01/15/16 87.5 4.90 5.10
EMN 160115C00090000 C 01/15/16 90.0 4.10 4.40
EMN 160115C00092500 C 01/15/16 92.5 3.50 3.70
EMN 160115C00095000 C 01/15/16 95.0 2.95 3.20
EMN 160115C00097500 C 01/15/16 97.5 2.50 2.70
EMN 160115C00100000 C 01/15/16 100.0 2.10 2.25
EMN 160115C00105000 C 01/15/16 105.0 1.45 1.60
EMN 160115C00110000 C 01/15/16 110.0 1.00 1.15
EMN 160115C00115000 C 01/15/16 115.0 0.65 0.85
EMN 160115C00120000 C 01/15/16 120.0 0.45 0.60
EMN 160115C00125000 C 01/15/16 125.0 0.30 0.45
EMN 160115C00130000 C 01/15/16 130.0 0.20 0.30
EMN 160115P00042500 P 01/15/16 42.5 0.55 0.75
EMN 160115P00045000 P 01/15/16 45.0 0.75 0.90
EMN 160115P00047500 P 01/15/16 47.5 0.90 1.00
EMN 160115P00050000 P 01/15/16 50.0 1.15 1.35
EMN 160115P00055000 P 01/15/16 55.0 1.80 2.00
EMN 160115P00060000 P 01/15/16 60.0 2.70 2.90
EMN 160115P00065000 P 01/15/16 65.0 3.90 4.20
EMN 160115P00067500 P 01/15/16 67.5 4.70 5.00
EMN 160115P00070000 P 01/15/16 70.0 5.60 5.80
EMN 160115P00072500 P 01/15/16 72.5 6.50 6.80
EMN 160115P00075000 P 01/15/16 75.0 7.60 7.90
EMN 160115P00077500 P 01/15/16 77.5 8.80 9.10
EMN 160115P00080000 P 01/15/16 80.0 10.20 10.50
EMN 160115P00082500 P 01/15/16 82.5 11.60 11.90
EMN 160115P00085000 P 01/15/16 85.0 13.20 13.50
EMN 160115P00087500 P 01/15/16 87.5 14.80 15.10
EMN 160115P00090000 P 01/15/16 90.0 16.60 16.90
EMN 160115P00092500 P 01/15/16 92.5 18.40 18.80
EMN 160115P00095000 P 01/15/16 95.0 20.30 20.70
EMN 160115P00097500 P 01/15/16 97.5 22.30 22.70
EMN 160115P00100000 P 01/15/16 100.0 24.30 24.80
EMN 160115P00105000 P 01/15/16 105.0 28.60 29.10
EMN 160115P00110000 P 01/15/16 110.0 31.30 33.80
EMN 160115P00115000 P 01/15/16 115.0 35.80 38.80
EMN 160115P00120000 P 01/15/16 120.0 41.90 43.50
EMN 160115P00125000 P 01/15/16 125.0 46.70 48.30
EMN 160115P00130000 P 01/15/16 130.0 50.10 53.80

OPRA data is delayed 15 minutes.