Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Eastman Chemical Co (EMN)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 180316C00055000 C Mar 16, 2018 55.0 46.50 50.40
EMN 180316C00060000 C Mar 16, 2018 60.0 42.80 44.30
EMN 180316C00065000 C Mar 16, 2018 65.0 37.50 39.30
EMN 180316C00070000 C Mar 16, 2018 70.0 32.60 34.40
EMN 180316C00075000 C Mar 16, 2018 75.0 28.00 29.20
EMN 180316C00077500 C Mar 16, 2018 77.5 25.30 26.60
EMN 180316C00080000 C Mar 16, 2018 80.0 22.70 24.10
EMN 180316C00082500 C Mar 16, 2018 82.5 20.30 21.90
EMN 180316C00085000 C Mar 16, 2018 85.0 17.60 19.10
EMN 180316C00087500 C Mar 16, 2018 87.5 15.40 16.70
EMN 180316C00090000 C Mar 16, 2018 90.0 13.00 14.00
EMN 180316C00092500 C Mar 16, 2018 92.5 10.60 11.80
EMN 180316C00095000 C Mar 16, 2018 95.0 7.80 9.10
EMN 180316C00097500 C Mar 16, 2018 97.5 5.60 6.60
EMN 180316C00100000 C Mar 16, 2018 100.0 3.90 4.40
EMN 180316C00105000 C Mar 16, 2018 105.0 1.00 1.10
EMN 180316C00110000 C Mar 16, 2018 110.0 0.10 0.30
EMN 180316C00115000 C Mar 16, 2018 115.0 0.00 0.10
EMN 180316C00120000 C Mar 16, 2018 120.0 0.00 0.05
EMN 180316P00055000 P Mar 16, 2018 55.0 0.00 0.05
EMN 180316P00060000 P Mar 16, 2018 60.0 0.00 0.05
EMN 180316P00065000 P Mar 16, 2018 65.0 0.00 0.05
EMN 180316P00070000 P Mar 16, 2018 70.0 0.00 0.05
EMN 180316P00075000 P Mar 16, 2018 75.0 0.00 0.05
EMN 180316P00077500 P Mar 16, 2018 77.5 0.00 0.05
EMN 180316P00080000 P Mar 16, 2018 80.0 0.00 0.05
EMN 180316P00082500 P Mar 16, 2018 82.5 0.00 0.05
EMN 180316P00085000 P Mar 16, 2018 85.0 0.00 0.10
EMN 180316P00087500 P Mar 16, 2018 87.5 0.00 0.10
EMN 180316P00090000 P Mar 16, 2018 90.0 0.00 0.10
EMN 180316P00092500 P Mar 16, 2018 92.5 0.05 0.15
EMN 180316P00095000 P Mar 16, 2018 95.0 0.10 0.20
EMN 180316P00097500 P Mar 16, 2018 97.5 0.25 0.40
EMN 180316P00100000 P Mar 16, 2018 100.0 0.65 0.80
EMN 180316P00105000 P Mar 16, 2018 105.0 2.80 3.20
EMN 180316P00110000 P Mar 16, 2018 110.0 6.70 8.00
EMN 180316P00115000 P Mar 16, 2018 115.0 11.30 12.50
EMN 180316P00120000 P Mar 16, 2018 120.0 16.50 17.70
EMN 180420C00065000 C Apr 20, 2018 65.0 37.70 39.20
EMN 180420C00070000 C Apr 20, 2018 70.0 32.90 34.20
EMN 180420C00075000 C Apr 20, 2018 75.0 28.00 29.60
EMN 180420C00080000 C Apr 20, 2018 80.0 22.60 24.20
EMN 180420C00085000 C Apr 20, 2018 85.0 17.90 19.40
EMN 180420C00090000 C Apr 20, 2018 90.0 12.90 14.50
EMN 180420C00092500 C Apr 20, 2018 92.5 10.90 11.80
EMN 180420C00095000 C Apr 20, 2018 95.0 8.80 9.30
EMN 180420C00097500 C Apr 20, 2018 97.5 6.70 7.50
EMN 180420C00100000 C Apr 20, 2018 100.0 4.80 5.20
EMN 180420C00105000 C Apr 20, 2018 105.0 2.05 2.25
EMN 180420C00110000 C Apr 20, 2018 110.0 0.60 0.85
EMN 180420C00115000 C Apr 20, 2018 115.0 0.10 0.25
EMN 180420C00120000 C Apr 20, 2018 120.0 0.00 0.10
EMN 180420C00125000 C Apr 20, 2018 125.0 0.00 0.10
EMN 180420C00130000 C Apr 20, 2018 130.0 0.00 0.05
EMN 180420C00135000 C Apr 20, 2018 135.0 0.00 0.05
EMN 180420C00140000 C Apr 20, 2018 140.0 0.00 0.05
EMN 180420C00145000 C Apr 20, 2018 145.0 0.00 0.05
EMN 180420P00065000 P Apr 20, 2018 65.0 0.00 0.05
EMN 180420P00070000 P Apr 20, 2018 70.0 0.00 0.05
EMN 180420P00075000 P Apr 20, 2018 75.0 0.00 0.10
EMN 180420P00080000 P Apr 20, 2018 80.0 0.00 0.15
EMN 180420P00085000 P Apr 20, 2018 85.0 0.05 0.25
EMN 180420P00090000 P Apr 20, 2018 90.0 0.20 0.50
EMN 180420P00092500 P Apr 20, 2018 92.5 0.35 0.75
EMN 180420P00095000 P Apr 20, 2018 95.0 0.60 0.80
EMN 180420P00097500 P Apr 20, 2018 97.5 1.00 1.35
EMN 180420P00100000 P Apr 20, 2018 100.0 1.65 1.85
EMN 180420P00105000 P Apr 20, 2018 105.0 3.70 4.10
EMN 180420P00110000 P Apr 20, 2018 110.0 7.20 7.80
EMN 180420P00115000 P Apr 20, 2018 115.0 11.30 12.70
EMN 180420P00120000 P Apr 20, 2018 120.0 16.70 18.90
EMN 180420P00125000 P Apr 20, 2018 125.0 21.10 23.50
EMN 180420P00130000 P Apr 20, 2018 130.0 26.20 27.70
EMN 180420P00135000 P Apr 20, 2018 135.0 31.50 33.10
EMN 180420P00140000 P Apr 20, 2018 140.0 36.40 37.60
EMN 180420P00145000 P Apr 20, 2018 145.0 41.20 43.30
EMN 180615C00065000 C Jun 15, 2018 65.0 36.80 39.60
EMN 180615C00070000 C Jun 15, 2018 70.0 31.60 34.30
EMN 180615C00075000 C Jun 15, 2018 75.0 26.60 29.50
EMN 180615C00080000 C Jun 15, 2018 80.0 21.80 24.50
EMN 180615C00082500 C Jun 15, 2018 82.5 19.40 22.10
EMN 180615C00085000 C Jun 15, 2018 85.0 17.00 19.80
EMN 180615C00087500 C Jun 15, 2018 87.5 14.60 17.00
EMN 180615C00090000 C Jun 15, 2018 90.0 12.60 14.70
EMN 180615C00092500 C Jun 15, 2018 92.5 12.00 12.50
EMN 180615C00095000 C Jun 15, 2018 95.0 9.90 10.90
EMN 180615C00097500 C Jun 15, 2018 97.5 8.00 8.70
EMN 180615C00100000 C Jun 15, 2018 100.0 6.30 6.80
EMN 180615C00105000 C Jun 15, 2018 105.0 3.40 4.00
EMN 180615C00110000 C Jun 15, 2018 110.0 1.60 2.15
EMN 180615C00115000 C Jun 15, 2018 115.0 0.70 1.00
EMN 180615C00120000 C Jun 15, 2018 120.0 0.15 0.40
EMN 180615C00125000 C Jun 15, 2018 125.0 0.05 0.40
EMN 180615P00065000 P Jun 15, 2018 65.0 0.00 0.15
EMN 180615P00070000 P Jun 15, 2018 70.0 0.05 0.15
EMN 180615P00075000 P Jun 15, 2018 75.0 0.05 0.20
EMN 180615P00080000 P Jun 15, 2018 80.0 0.10 0.55
EMN 180615P00082500 P Jun 15, 2018 82.5 0.25 0.45
EMN 180615P00085000 P Jun 15, 2018 85.0 0.40 0.60
EMN 180615P00087500 P Jun 15, 2018 87.5 0.60 0.80
EMN 180615P00090000 P Jun 15, 2018 90.0 0.85 1.10
EMN 180615P00092500 P Jun 15, 2018 92.5 1.10 1.50
EMN 180615P00095000 P Jun 15, 2018 95.0 1.55 2.00
EMN 180615P00097500 P Jun 15, 2018 97.5 2.15 2.65
EMN 180615P00100000 P Jun 15, 2018 100.0 2.85 3.50
EMN 180615P00105000 P Jun 15, 2018 105.0 5.20 5.80
EMN 180615P00110000 P Jun 15, 2018 110.0 8.40 9.30
EMN 180615P00115000 P Jun 15, 2018 115.0 12.10 13.10
EMN 180615P00120000 P Jun 15, 2018 120.0 14.80 17.80
EMN 180615P00125000 P Jun 15, 2018 125.0 20.20 22.90
EMN 180921C00070000 C Sep 21, 2018 70.0 31.60 34.80
EMN 180921C00075000 C Sep 21, 2018 75.0 27.10 29.50
EMN 180921C00080000 C Sep 21, 2018 80.0 21.70 24.90
EMN 180921C00085000 C Sep 21, 2018 85.0 17.50 20.10
EMN 180921C00090000 C Sep 21, 2018 90.0 15.10 16.10
EMN 180921C00092500 C Sep 21, 2018 92.5 13.40 14.80
EMN 180921C00095000 C Sep 21, 2018 95.0 11.50 12.20
EMN 180921C00097500 C Sep 21, 2018 97.5 9.70 10.50
EMN 180921C00100000 C Sep 21, 2018 100.0 8.10 8.80
EMN 180921C00105000 C Sep 21, 2018 105.0 5.30 6.00
EMN 180921C00110000 C Sep 21, 2018 110.0 3.30 4.00
EMN 180921C00115000 C Sep 21, 2018 115.0 1.85 2.45
EMN 180921C00120000 C Sep 21, 2018 120.0 0.95 1.45
EMN 180921C00125000 C Sep 21, 2018 125.0 0.60 1.10
EMN 180921C00130000 C Sep 21, 2018 130.0 0.25 0.75
EMN 180921P00070000 P Sep 21, 2018 70.0 0.15 0.50
EMN 180921P00075000 P Sep 21, 2018 75.0 0.30 0.85
EMN 180921P00080000 P Sep 21, 2018 80.0 0.55 1.35
EMN 180921P00085000 P Sep 21, 2018 85.0 1.25 1.60
EMN 180921P00090000 P Sep 21, 2018 90.0 2.00 2.45
EMN 180921P00092500 P Sep 21, 2018 92.5 2.50 3.00
EMN 180921P00095000 P Sep 21, 2018 95.0 3.10 3.70
EMN 180921P00097500 P Sep 21, 2018 97.5 3.90 4.50
EMN 180921P00100000 P Sep 21, 2018 100.0 4.80 5.30
EMN 180921P00105000 P Sep 21, 2018 105.0 7.00 7.70
EMN 180921P00110000 P Sep 21, 2018 110.0 9.90 10.70
EMN 180921P00115000 P Sep 21, 2018 115.0 13.50 14.30
EMN 180921P00120000 P Sep 21, 2018 120.0 16.80 18.40
EMN 180921P00125000 P Sep 21, 2018 125.0 20.00 23.60
EMN 180921P00130000 P Sep 21, 2018 130.0 24.70 28.40
EMN 190118C00037500 C Jan 18, 2019 37.5 63.10 67.00
EMN 190118C00040000 C Jan 18, 2019 40.0 61.10 65.30
EMN 190118C00042500 C Jan 18, 2019 42.5 58.00 62.00
EMN 190118C00045000 C Jan 18, 2019 45.0 56.00 60.30
EMN 190118C00047500 C Jan 18, 2019 47.5 53.30 57.00
EMN 190118C00050000 C Jan 18, 2019 50.0 50.50 55.00
EMN 190118C00055000 C Jan 18, 2019 55.0 45.50 49.60
EMN 190118C00060000 C Jan 18, 2019 60.0 41.10 44.70
EMN 190118C00065000 C Jan 18, 2019 65.0 36.00 39.90
EMN 190118C00067500 C Jan 18, 2019 67.5 34.00 38.00
EMN 190118C00070000 C Jan 18, 2019 70.0 31.50 35.20
EMN 190118C00072500 C Jan 18, 2019 72.5 29.70 33.10
EMN 190118C00075000 C Jan 18, 2019 75.0 27.00 30.80
EMN 190118C00077500 C Jan 18, 2019 77.5 24.50 28.80
EMN 190118C00080000 C Jan 18, 2019 80.0 22.10 25.50
EMN 190118C00082500 C Jan 18, 2019 82.5 20.50 24.00
EMN 190118C00085000 C Jan 18, 2019 85.0 20.30 22.20
EMN 190118C00087500 C Jan 18, 2019 87.5 16.50 20.40
EMN 190118C00090000 C Jan 18, 2019 90.0 14.50 17.80
EMN 190118C00092500 C Jan 18, 2019 92.5 14.80 15.70
EMN 190118C00095000 C Jan 18, 2019 95.0 12.80 13.90
EMN 190118C00097500 C Jan 18, 2019 97.5 11.00 12.20
EMN 190118C00100000 C Jan 18, 2019 100.0 8.70 11.10
EMN 190118C00105000 C Jan 18, 2019 105.0 7.00 8.00
EMN 190118C00110000 C Jan 18, 2019 110.0 3.10 5.90
EMN 190118C00115000 C Jan 18, 2019 115.0 3.20 4.20
EMN 190118C00120000 C Jan 18, 2019 120.0 1.95 2.90
EMN 190118C00125000 C Jan 18, 2019 125.0 0.80 2.00
EMN 190118C00130000 C Jan 18, 2019 130.0 0.55 1.35
EMN 190118P00037500 P Jan 18, 2019 37.5 0.00 0.20
EMN 190118P00040000 P Jan 18, 2019 40.0 0.00 0.20
EMN 190118P00042500 P Jan 18, 2019 42.5 0.00 0.25
EMN 190118P00045000 P Jan 18, 2019 45.0 0.00 0.30
EMN 190118P00047500 P Jan 18, 2019 47.5 0.00 0.30
EMN 190118P00050000 P Jan 18, 2019 50.0 0.00 0.25
EMN 190118P00055000 P Jan 18, 2019 55.0 0.05 0.65
EMN 190118P00060000 P Jan 18, 2019 60.0 0.05 0.90
EMN 190118P00065000 P Jan 18, 2019 65.0 0.20 1.20
EMN 190118P00067500 P Jan 18, 2019 67.5 0.30 1.50
EMN 190118P00070000 P Jan 18, 2019 70.0 0.60 0.95
EMN 190118P00072500 P Jan 18, 2019 72.5 0.90 1.85
EMN 190118P00075000 P Jan 18, 2019 75.0 0.90 1.35
EMN 190118P00077500 P Jan 18, 2019 77.5 1.05 2.30
EMN 190118P00080000 P Jan 18, 2019 80.0 0.90 1.90
EMN 190118P00082500 P Jan 18, 2019 82.5 0.50 2.65
EMN 190118P00085000 P Jan 18, 2019 85.0 1.35 2.75
EMN 190118P00087500 P Jan 18, 2019 87.5 0.95 3.30
EMN 190118P00090000 P Jan 18, 2019 90.0 3.10 3.90
EMN 190118P00092500 P Jan 18, 2019 92.5 4.00 4.50
EMN 190118P00095000 P Jan 18, 2019 95.0 4.50 5.40
EMN 190118P00097500 P Jan 18, 2019 97.5 5.40 6.20
EMN 190118P00100000 P Jan 18, 2019 100.0 4.20 7.20
EMN 190118P00105000 P Jan 18, 2019 105.0 7.50 9.60
EMN 190118P00110000 P Jan 18, 2019 110.0 11.10 12.30
EMN 190118P00115000 P Jan 18, 2019 115.0 14.20 15.60
EMN 190118P00120000 P Jan 18, 2019 120.0 17.70 19.60
EMN 190118P00125000 P Jan 18, 2019 125.0 22.20 23.70
EMN 190118P00130000 P Jan 18, 2019 130.0 25.10 28.20
OPRA data is delayed 15 minutes.