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 Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 150717C00040000 C 07/17/15 40.0 39.10 40.50
EMN 150717C00042500 C 07/17/15 42.5 36.60 38.00
EMN 150717C00045000 C 07/17/15 45.0 34.10 35.50
EMN 150717C00047500 C 07/17/15 47.5 31.60 33.00
EMN 150717C00050000 C 07/17/15 50.0 29.00 30.50
EMN 150717C00055000 C 07/17/15 55.0 24.10 25.50
EMN 150717C00060000 C 07/17/15 60.0 19.10 20.50
EMN 150717C00065000 C 07/17/15 65.0 14.10 15.50
EMN 150717C00070000 C 07/17/15 70.0 9.60 10.50
EMN 150717C00072500 C 07/17/15 72.5 7.10 8.00
EMN 150717C00075000 C 07/17/15 75.0 4.80 5.60
EMN 150717C00077500 C 07/17/15 77.5 2.95 3.40
EMN 150717C00080000 C 07/17/15 80.0 1.35 1.60
EMN 150717C00082500 C 07/17/15 82.5 0.45 0.55
EMN 150717C00085000 C 07/17/15 85.0 0.05 0.15
EMN 150717C00087500 C 07/17/15 87.5 0.00 0.05
EMN 150717C00090000 C 07/17/15 90.0 0.00 0.05
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 0.05
EMN 150717P00065000 P 07/17/15 65.0 0.00 0.05
EMN 150717P00070000 P 07/17/15 70.0 0.00 0.05
EMN 150717P00072500 P 07/17/15 72.5 0.05 0.10
EMN 150717P00075000 P 07/17/15 75.0 0.15 0.25
EMN 150717P00077500 P 07/17/15 77.5 0.45 0.55
EMN 150717P00080000 P 07/17/15 80.0 1.20 1.35
EMN 150717P00082500 P 07/17/15 82.5 2.65 2.85
EMN 150717P00085000 P 07/17/15 85.0 3.70 5.50
EMN 150717P00087500 P 07/17/15 87.5 6.00 7.90
EMN 150717P00090000 P 07/17/15 90.0 8.50 10.40
EMN 150717P00095000 P 07/17/15 95.0 12.90 15.80
EMN 150717P00100000 P 07/17/15 100.0 17.90 20.90
EMN 150717P00105000 P 07/17/15 105.0 22.90 25.90
EMN 150717P00110000 P 07/17/15 110.0 27.90 30.90
EMN 150717P00115000 P 07/17/15 115.0 33.50 35.60
EMN 150821C00042500 C 08/21/15 42.5 36.60 39.70
EMN 150821C00045000 C 08/21/15 45.0 34.00 37.20
EMN 150821C00047500 C 08/21/15 47.5 31.60 34.70
EMN 150821C00050000 C 08/21/15 50.0 29.10 32.20
EMN 150821C00055000 C 08/21/15 55.0 24.10 27.10
EMN 150821C00060000 C 08/21/15 60.0 19.20 21.70
EMN 150821C00065000 C 08/21/15 65.0 14.30 16.80
EMN 150821C00070000 C 08/21/15 70.0 9.50 11.90
EMN 150821C00072500 C 08/21/15 72.5 7.80 8.60
EMN 150821C00075000 C 08/21/15 75.0 6.00 6.50
EMN 150821C00077500 C 08/21/15 77.5 4.40 4.60
EMN 150821C00080000 C 08/21/15 80.0 2.90 3.10
EMN 150821C00082500 C 08/21/15 82.5 1.70 1.85
EMN 150821C00085000 C 08/21/15 85.0 0.90 1.00
EMN 150821C00087500 C 08/21/15 87.5 0.45 0.50
EMN 150821C00090000 C 08/21/15 90.0 0.20 0.25
EMN 150821C00095000 C 08/21/15 95.0 0.00 0.10
EMN 150821C00100000 C 08/21/15 100.0 0.00 0.05
EMN 150821C00105000 C 08/21/15 105.0 0.00 0.05
EMN 150821C00110000 C 08/21/15 110.0 0.00 0.05
EMN 150821C00115000 C 08/21/15 115.0 0.00 0.05
EMN 150821C00120000 C 08/21/15 120.0 0.00 0.05
EMN 150821P00042500 P 08/21/15 42.5 0.00 0.05
EMN 150821P00045000 P 08/21/15 45.0 0.00 0.05
EMN 150821P00047500 P 08/21/15 47.5 0.00 0.05
EMN 150821P00050000 P 08/21/15 50.0 0.00 0.05
EMN 150821P00055000 P 08/21/15 55.0 0.00 0.05
EMN 150821P00060000 P 08/21/15 60.0 0.00 0.10
EMN 150821P00065000 P 08/21/15 65.0 0.15 0.25
EMN 150821P00070000 P 08/21/15 70.0 0.40 0.45
EMN 150821P00072500 P 08/21/15 72.5 0.65 0.70
EMN 150821P00075000 P 08/21/15 75.0 1.05 1.15
EMN 150821P00077500 P 08/21/15 77.5 1.65 1.80
EMN 150821P00080000 P 08/21/15 80.0 2.60 2.75
EMN 150821P00082500 P 08/21/15 82.5 3.90 4.10
EMN 150821P00085000 P 08/21/15 85.0 5.60 5.80
EMN 150821P00087500 P 08/21/15 87.5 7.60 8.00
EMN 150821P00090000 P 08/21/15 90.0 8.70 10.60
EMN 150821P00095000 P 08/21/15 95.0 13.00 15.40
EMN 150821P00100000 P 08/21/15 100.0 17.90 20.90
EMN 150821P00105000 P 08/21/15 105.0 22.90 25.90
EMN 150821P00110000 P 08/21/15 110.0 27.80 30.90
EMN 150821P00115000 P 08/21/15 115.0 32.80 35.90
EMN 150821P00120000 P 08/21/15 120.0 37.90 40.90
EMN 150918C00042500 C 09/18/15 42.5 36.60 39.90
EMN 150918C00045000 C 09/18/15 45.0 34.10 37.20
EMN 150918C00047500 C 09/18/15 47.5 31.60 34.70
EMN 150918C00050000 C 09/18/15 50.0 29.00 32.20
EMN 150918C00055000 C 09/18/15 55.0 24.20 27.00
EMN 150918C00060000 C 09/18/15 60.0 19.20 21.80
EMN 150918C00062500 C 09/18/15 62.5 16.80 19.70
EMN 150918C00065000 C 09/18/15 65.0 14.90 16.00
EMN 150918C00067500 C 09/18/15 67.5 12.50 13.50
EMN 150918C00070000 C 09/18/15 70.0 10.30 11.10
EMN 150918C00072500 C 09/18/15 72.5 8.40 8.90
EMN 150918C00075000 C 09/18/15 75.0 6.40 6.80
EMN 150918C00077500 C 09/18/15 77.5 4.80 5.10
EMN 150918C00080000 C 09/18/15 80.0 3.30 3.50
EMN 150918C00082500 C 09/18/15 82.5 2.20 2.30
EMN 150918C00085000 C 09/18/15 85.0 1.30 1.40
EMN 150918C00087500 C 09/18/15 87.5 0.75 0.80
EMN 150918C00090000 C 09/18/15 90.0 0.40 0.45
EMN 150918C00095000 C 09/18/15 95.0 0.05 0.15
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 0.05
EMN 150918P00047500 P 09/18/15 47.5 0.00 0.05
EMN 150918P00050000 P 09/18/15 50.0 0.00 0.10
EMN 150918P00055000 P 09/18/15 55.0 0.05 0.10
EMN 150918P00060000 P 09/18/15 60.0 0.10 0.20
EMN 150918P00062500 P 09/18/15 62.5 0.20 0.30
EMN 150918P00065000 P 09/18/15 65.0 0.30 0.40
EMN 150918P00067500 P 09/18/15 67.5 0.45 0.55
EMN 150918P00070000 P 09/18/15 70.0 0.70 0.75
EMN 150918P00072500 P 09/18/15 72.5 1.05 1.15
EMN 150918P00075000 P 09/18/15 75.0 1.55 1.65
EMN 150918P00077500 P 09/18/15 77.5 2.30 2.45
EMN 150918P00080000 P 09/18/15 80.0 3.30 3.50
EMN 150918P00082500 P 09/18/15 82.5 4.60 4.90
EMN 150918P00085000 P 09/18/15 85.0 6.30 6.50
EMN 150918P00087500 P 09/18/15 87.5 8.20 8.70
EMN 150918P00090000 P 09/18/15 90.0 9.40 11.10
EMN 150918P00095000 P 09/18/15 95.0 13.40 15.90
EMN 150918P00100000 P 09/18/15 100.0 18.70 20.80
EMN 151218C00040000 C 12/18/15 40.0 39.10 42.30
EMN 151218C00042500 C 12/18/15 42.5 36.60 39.80
EMN 151218C00045000 C 12/18/15 45.0 34.10 37.30
EMN 151218C00047500 C 12/18/15 47.5 31.60 34.80
EMN 151218C00050000 C 12/18/15 50.0 29.20 31.80
EMN 151218C00055000 C 12/18/15 55.0 24.30 27.40
EMN 151218C00060000 C 12/18/15 60.0 20.00 22.50
EMN 151218C00065000 C 12/18/15 65.0 15.40 17.30
EMN 151218C00067500 C 12/18/15 67.5 13.20 14.30
EMN 151218C00070000 C 12/18/15 70.0 11.30 11.90
EMN 151218C00072500 C 12/18/15 72.5 9.40 10.00
EMN 151218C00075000 C 12/18/15 75.0 7.90 8.20
EMN 151218C00077500 C 12/18/15 77.5 6.30 6.60
EMN 151218C00080000 C 12/18/15 80.0 4.80 5.10
EMN 151218C00082500 C 12/18/15 82.5 3.70 3.90
EMN 151218C00085000 C 12/18/15 85.0 2.70 2.90
EMN 151218C00087500 C 12/18/15 87.5 1.95 2.10
EMN 151218C00090000 C 12/18/15 90.0 1.35 1.50
EMN 151218C00095000 C 12/18/15 95.0 0.60 0.70
EMN 151218C00100000 C 12/18/15 100.0 0.25 0.35
EMN 151218C00105000 C 12/18/15 105.0 0.10 0.20
EMN 151218C00110000 C 12/18/15 110.0 0.00 0.10
EMN 151218P00040000 P 12/18/15 40.0 0.00 0.10
EMN 151218P00042500 P 12/18/15 42.5 0.05 0.15
EMN 151218P00045000 P 12/18/15 45.0 0.05 0.15
EMN 151218P00047500 P 12/18/15 47.5 0.10 0.20
EMN 151218P00050000 P 12/18/15 50.0 0.15 0.25
EMN 151218P00055000 P 12/18/15 55.0 0.30 0.40
EMN 151218P00060000 P 12/18/15 60.0 0.55 0.65
EMN 151218P00065000 P 12/18/15 65.0 1.00 1.10
EMN 151218P00067500 P 12/18/15 67.5 1.35 1.45
EMN 151218P00070000 P 12/18/15 70.0 1.80 1.90
EMN 151218P00072500 P 12/18/15 72.5 2.40 2.50
EMN 151218P00075000 P 12/18/15 75.0 3.10 3.30
EMN 151218P00077500 P 12/18/15 77.5 4.00 4.20
EMN 151218P00080000 P 12/18/15 80.0 5.10 5.30
EMN 151218P00082500 P 12/18/15 82.5 6.50 6.70
EMN 151218P00085000 P 12/18/15 85.0 8.00 8.20
EMN 151218P00087500 P 12/18/15 87.5 9.70 10.00
EMN 151218P00090000 P 12/18/15 90.0 11.60 12.20
EMN 151218P00095000 P 12/18/15 95.0 14.60 16.60
EMN 151218P00100000 P 12/18/15 100.0 19.00 21.70
EMN 151218P00105000 P 12/18/15 105.0 23.50 26.80
EMN 151218P00110000 P 12/18/15 110.0 28.60 31.20
EMN 160115C00037500 C 01/15/16 37.5 41.50 44.70
EMN 160115C00040000 C 01/15/16 40.0 39.00 42.20
EMN 160115C00042500 C 01/15/16 42.5 36.60 39.70
EMN 160115C00045000 C 01/15/16 45.0 34.20 37.20
EMN 160115C00047500 C 01/15/16 47.5 31.60 34.80
EMN 160115C00050000 C 01/15/16 50.0 29.30 32.30
EMN 160115C00055000 C 01/15/16 55.0 24.60 27.30
EMN 160115C00060000 C 01/15/16 60.0 20.00 22.30
EMN 160115C00062500 C 01/15/16 62.5 17.70 19.70
EMN 160115C00065000 C 01/15/16 65.0 15.50 17.40
EMN 160115C00067500 C 01/15/16 67.5 13.40 15.20
EMN 160115C00070000 C 01/15/16 70.0 11.60 12.10
EMN 160115C00072500 C 01/15/16 72.5 9.70 10.20
EMN 160115C00075000 C 01/15/16 75.0 8.10 8.40
EMN 160115C00077500 C 01/15/16 77.5 6.60 6.90
EMN 160115C00080000 C 01/15/16 80.0 5.20 5.40
EMN 160115C00082500 C 01/15/16 82.5 4.00 4.30
EMN 160115C00085000 C 01/15/16 85.0 3.00 3.30
EMN 160115C00087500 C 01/15/16 87.5 2.20 2.40
EMN 160115C00090000 C 01/15/16 90.0 1.60 1.75
EMN 160115C00092500 C 01/15/16 92.5 1.15 1.25
EMN 160115C00095000 C 01/15/16 95.0 0.80 0.90
EMN 160115C00097500 C 01/15/16 97.5 0.55 0.65
EMN 160115C00100000 C 01/15/16 100.0 0.35 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 0.10
EMN 160115P00040000 P 01/15/16 40.0 0.05 0.10
EMN 160115P00042500 P 01/15/16 42.5 0.05 0.15
EMN 160115P00045000 P 01/15/16 45.0 0.10 0.20
EMN 160115P00047500 P 01/15/16 47.5 0.15 0.25
EMN 160115P00050000 P 01/15/16 50.0 0.20 0.35
EMN 160115P00055000 P 01/15/16 55.0 0.40 0.50
EMN 160115P00060000 P 01/15/16 60.0 0.65 0.80
EMN 160115P00062500 P 01/15/16 62.5 0.90 1.00
EMN 160115P00065000 P 01/15/16 65.0 1.15 1.30
EMN 160115P00067500 P 01/15/16 67.5 1.55 1.70
EMN 160115P00070000 P 01/15/16 70.0 2.05 2.15
EMN 160115P00072500 P 01/15/16 72.5 2.65 2.80
EMN 160115P00075000 P 01/15/16 75.0 3.40 3.60
EMN 160115P00077500 P 01/15/16 77.5 4.30 4.50
EMN 160115P00080000 P 01/15/16 80.0 5.50 5.70
EMN 160115P00082500 P 01/15/16 82.5 6.80 7.00
EMN 160115P00085000 P 01/15/16 85.0 8.30 8.60
EMN 160115P00087500 P 01/15/16 87.5 10.00 10.30
EMN 160115P00090000 P 01/15/16 90.0 11.80 12.10
EMN 160115P00092500 P 01/15/16 92.5 13.90 14.50
EMN 160115P00095000 P 01/15/16 95.0 16.00 16.60
EMN 160115P00097500 P 01/15/16 97.5 17.10 19.00
EMN 160115P00100000 P 01/15/16 100.0 19.10 21.40
EMN 160115P00105000 P 01/15/16 105.0 23.60 26.60
EMN 160115P00110000 P 01/15/16 110.0 28.50 31.60
EMN 160115P00115000 P 01/15/16 115.0 33.40 36.50
EMN 160115P00120000 P 01/15/16 120.0 38.30 41.50
EMN 160115P00125000 P 01/15/16 125.0 43.40 46.50
EMN 160115P00130000 P 01/15/16 130.0 48.30 51.60
EMN 170120C00035000 C 01/20/17 35.0 43.60 47.30
EMN 170120C00037500 C 01/20/17 37.5 41.10 44.80
EMN 170120C00040000 C 01/20/17 40.0 38.70 42.30
EMN 170120C00042500 C 01/20/17 42.5 36.40 39.90
EMN 170120C00045000 C 01/20/17 45.0 34.00 37.50
EMN 170120C00047500 C 01/20/17 47.5 31.60 35.20
EMN 170120C00050000 C 01/20/17 50.0 30.00 33.00
EMN 170120C00055000 C 01/20/17 55.0 25.70 28.30
EMN 170120C00060000 C 01/20/17 60.0 21.50 23.90
EMN 170120C00062500 C 01/20/17 62.5 19.90 20.60
EMN 170120C00065000 C 01/20/17 65.0 18.10 18.80
EMN 170120C00067500 C 01/20/17 67.5 16.30 17.00
EMN 170120C00070000 C 01/20/17 70.0 14.60 15.30
EMN 170120C00072500 C 01/20/17 72.5 13.40 13.80
EMN 170120C00075000 C 01/20/17 75.0 11.90 12.30
EMN 170120C00077500 C 01/20/17 77.5 10.50 11.00
EMN 170120C00080000 C 01/20/17 80.0 9.30 9.70
EMN 170120C00082500 C 01/20/17 82.5 8.10 8.60
EMN 170120C00085000 C 01/20/17 85.0 7.10 7.50
EMN 170120C00087500 C 01/20/17 87.5 6.10 6.60
EMN 170120C00090000 C 01/20/17 90.0 5.30 5.70
EMN 170120C00092500 C 01/20/17 92.5 4.50 4.90
EMN 170120C00095000 C 01/20/17 95.0 3.90 4.30
EMN 170120C00100000 C 01/20/17 100.0 2.85 3.20
EMN 170120C00105000 C 01/20/17 105.0 2.05 2.30
EMN 170120C00110000 C 01/20/17 110.0 1.45 1.70
EMN 170120C00115000 C 01/20/17 115.0 1.00 1.25
EMN 170120C00120000 C 01/20/17 120.0 0.70 0.90
EMN 170120C00125000 C 01/20/17 125.0 0.50 0.65
EMN 170120P00035000 P 01/20/17 35.0 0.40 0.65
EMN 170120P00037500 P 01/20/17 37.5 0.50 0.75
EMN 170120P00040000 P 01/20/17 40.0 0.65 0.90
EMN 170120P00042500 P 01/20/17 42.5 0.80 1.05
EMN 170120P00045000 P 01/20/17 45.0 0.95 1.25
EMN 170120P00047500 P 01/20/17 47.5 1.20 1.50
EMN 170120P00050000 P 01/20/17 50.0 1.45 1.75
EMN 170120P00055000 P 01/20/17 55.0 2.20 2.40
EMN 170120P00060000 P 01/20/17 60.0 3.20 3.40
EMN 170120P00062500 P 01/20/17 62.5 3.70 3.90
EMN 170120P00065000 P 01/20/17 65.0 4.40 4.60
EMN 170120P00067500 P 01/20/17 67.5 5.10 5.40
EMN 170120P00070000 P 01/20/17 70.0 6.00 6.20
EMN 170120P00072500 P 01/20/17 72.5 6.90 7.20
EMN 170120P00075000 P 01/20/17 75.0 8.00 8.20
EMN 170120P00077500 P 01/20/17 77.5 9.10 9.30
EMN 170120P00080000 P 01/20/17 80.0 10.30 10.60
EMN 170120P00082500 P 01/20/17 82.5 11.70 11.90
EMN 170120P00085000 P 01/20/17 85.0 13.10 13.40
EMN 170120P00087500 P 01/20/17 87.5 14.60 14.90
EMN 170120P00090000 P 01/20/17 90.0 16.30 16.60
EMN 170120P00092500 P 01/20/17 92.5 18.00 18.30
EMN 170120P00095000 P 01/20/17 95.0 19.80 20.10
EMN 170120P00100000 P 01/20/17 100.0 23.70 24.00
EMN 170120P00105000 P 01/20/17 105.0 27.80 28.60
EMN 170120P00110000 P 01/20/17 110.0 30.50 33.80
EMN 170120P00115000 P 01/20/17 115.0 34.90 38.30
EMN 170120P00120000 P 01/20/17 120.0 39.50 42.70
EMN 170120P00125000 P 01/20/17 125.0 43.70 47.50

OPRA data is delayed 15 minutes.