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 22 2014 2:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 140816C00070000 C 08/16/14 70.0 16.60 17.90
EMN 140816C00075000 C 08/16/14 75.0 11.70 12.80
EMN 140816C00077500 C 08/16/14 77.5 9.40 10.40
EMN 140816C00080000 C 08/16/14 80.0 7.10 8.00
EMN 140816C00082500 C 08/16/14 82.5 5.40 5.80
EMN 140816C00085000 C 08/16/14 85.0 3.60 3.70
EMN 140816C00087500 C 08/16/14 87.5 2.00 2.10
EMN 140816C00090000 C 08/16/14 90.0 0.90 1.05
EMN 140816C00092500 C 08/16/14 92.5 0.30 0.45
EMN 140816C00095000 C 08/16/14 95.0 0.05 0.15
EMN 140816C00097500 C 08/16/14 97.5 0.00 0.10
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 0.05
EMN 140816P00075000 P 08/16/14 75.0 0.05 0.15
EMN 140816P00077500 P 08/16/14 77.5 0.10 0.20
EMN 140816P00080000 P 08/16/14 80.0 0.25 0.35
EMN 140816P00082500 P 08/16/14 82.5 0.50 0.60
EMN 140816P00085000 P 08/16/14 85.0 1.00 1.10
EMN 140816P00087500 P 08/16/14 87.5 1.90 2.00
EMN 140816P00090000 P 08/16/14 90.0 3.30 3.50
EMN 140816P00092500 P 08/16/14 92.5 5.20 6.10
EMN 140816P00095000 P 08/16/14 95.0 7.40 8.40
EMN 140816P00097500 P 08/16/14 97.5 9.60 11.00
EMN 140816P00100000 P 08/16/14 100.0 12.30 13.50
EMN 140816P00105000 P 08/16/14 105.0 17.20 18.40
EMN 140816P00110000 P 08/16/14 110.0 22.10 23.50
EMN 140920C00055000 C 09/20/14 55.0 31.50 33.00
EMN 140920C00060000 C 09/20/14 60.0 26.50 28.10
EMN 140920C00065000 C 09/20/14 65.0 21.80 23.00
EMN 140920C00067500 C 09/20/14 67.5 19.20 20.30
EMN 140920C00070000 C 09/20/14 70.0 16.70 17.90
EMN 140920C00072500 C 09/20/14 72.5 14.30 15.40
EMN 140920C00075000 C 09/20/14 75.0 11.90 13.00
EMN 140920C00077500 C 09/20/14 77.5 9.70 10.60
EMN 140920C00080000 C 09/20/14 80.0 7.40 8.30
EMN 140920C00082500 C 09/20/14 82.5 5.90 6.20
EMN 140920C00085000 C 09/20/14 85.0 4.00 4.30
EMN 140920C00087500 C 09/20/14 87.5 2.60 2.70
EMN 140920C00090000 C 09/20/14 90.0 1.40 1.55
EMN 140920C00092500 C 09/20/14 92.5 0.70 0.85
EMN 140920C00095000 C 09/20/14 95.0 0.30 0.45
EMN 140920C00097500 C 09/20/14 97.5 0.10 0.25
EMN 140920C00100000 C 09/20/14 100.0 0.05 0.15
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 0.05
EMN 140920P00065000 P 09/20/14 65.0 0.05 0.10
EMN 140920P00067500 P 09/20/14 67.5 0.05 0.10
EMN 140920P00070000 P 09/20/14 70.0 0.05 0.15
EMN 140920P00072500 P 09/20/14 72.5 0.15 0.25
EMN 140920P00075000 P 09/20/14 75.0 0.20 0.35
EMN 140920P00077500 P 09/20/14 77.5 0.35 0.50
EMN 140920P00080000 P 09/20/14 80.0 0.60 0.75
EMN 140920P00082500 P 09/20/14 82.5 1.00 1.15
EMN 140920P00085000 P 09/20/14 85.0 1.70 1.80
EMN 140920P00087500 P 09/20/14 87.5 2.70 2.80
EMN 140920P00090000 P 09/20/14 90.0 4.10 4.30
EMN 140920P00092500 P 09/20/14 92.5 5.80 6.20
EMN 140920P00095000 P 09/20/14 95.0 7.90 8.60
EMN 140920P00097500 P 09/20/14 97.5 10.20 11.00
EMN 140920P00100000 P 09/20/14 100.0 12.60 13.40
EMN 140920P00105000 P 09/20/14 105.0 17.50 18.70
EMN 141220C00055000 C 12/20/14 55.0 31.10 32.90
EMN 141220C00060000 C 12/20/14 60.0 26.70 27.90
EMN 141220C00065000 C 12/20/14 65.0 21.70 23.00
EMN 141220C00070000 C 12/20/14 70.0 17.00 18.10
EMN 141220C00075000 C 12/20/14 75.0 12.50 13.50
EMN 141220C00077500 C 12/20/14 77.5 11.00 11.40
EMN 141220C00080000 C 12/20/14 80.0 9.00 9.40
EMN 141220C00082500 C 12/20/14 82.5 7.30 7.50
EMN 141220C00085000 C 12/20/14 85.0 5.60 5.90
EMN 141220C00087500 C 12/20/14 87.5 4.20 4.40
EMN 141220C00090000 C 12/20/14 90.0 3.10 3.30
EMN 141220C00092500 C 12/20/14 92.5 2.15 2.30
EMN 141220C00095000 C 12/20/14 95.0 1.45 1.60
EMN 141220C00097500 C 12/20/14 97.5 0.90 1.05
EMN 141220C00100000 C 12/20/14 100.0 0.55 0.70
EMN 141220C00105000 C 12/20/14 105.0 0.20 0.30
EMN 141220C00110000 C 12/20/14 110.0 0.05 0.15
EMN 141220P00055000 P 12/20/14 55.0 0.05 0.15
EMN 141220P00060000 P 12/20/14 60.0 0.15 0.25
EMN 141220P00065000 P 12/20/14 65.0 0.30 0.40
EMN 141220P00070000 P 12/20/14 70.0 0.55 0.70
EMN 141220P00075000 P 12/20/14 75.0 1.05 1.20
EMN 141220P00077500 P 12/20/14 77.5 1.40 1.60
EMN 141220P00080000 P 12/20/14 80.0 1.95 2.10
EMN 141220P00082500 P 12/20/14 82.5 2.65 2.80
EMN 141220P00085000 P 12/20/14 85.0 3.50 3.70
EMN 141220P00087500 P 12/20/14 87.5 4.60 4.80
EMN 141220P00090000 P 12/20/14 90.0 5.90 6.20
EMN 141220P00092500 P 12/20/14 92.5 7.50 7.80
EMN 141220P00095000 P 12/20/14 95.0 9.30 9.60
EMN 141220P00097500 P 12/20/14 97.5 11.30 11.60
EMN 141220P00100000 P 12/20/14 100.0 13.50 14.10
EMN 141220P00105000 P 12/20/14 105.0 18.00 19.20
EMN 141220P00110000 P 12/20/14 110.0 22.30 24.60
EMN 150117C00030000 C 01/17/15 30.0 55.40 57.90
EMN 150117C00035000 C 01/17/15 35.0 50.40 52.90
EMN 150117C00037500 C 01/17/15 37.5 48.00 51.00
EMN 150117C00040000 C 01/17/15 40.0 45.50 48.50
EMN 150117C00042500 C 01/17/15 42.5 42.80 46.00
EMN 150117C00045000 C 01/17/15 45.0 40.40 43.50
EMN 150117C00047500 C 01/17/15 47.5 38.00 41.00
EMN 150117C00050000 C 01/17/15 50.0 35.70 38.50
EMN 150117C00052500 C 01/17/15 52.5 33.60 35.30
EMN 150117C00055000 C 01/17/15 55.0 31.10 33.00
EMN 150117C00057500 C 01/17/15 57.5 28.60 30.40
EMN 150117C00060000 C 01/17/15 60.0 26.60 27.90
EMN 150117C00062500 C 01/17/15 62.5 24.20 25.40
EMN 150117C00065000 C 01/17/15 65.0 21.80 23.00
EMN 150117C00067500 C 01/17/15 67.5 19.10 20.60
EMN 150117C00070000 C 01/17/15 70.0 17.40 18.20
EMN 150117C00072500 C 01/17/15 72.5 14.90 15.90
EMN 150117C00075000 C 01/17/15 75.0 12.80 13.70
EMN 150117C00077500 C 01/17/15 77.5 11.20 11.60
EMN 150117C00080000 C 01/17/15 80.0 9.40 9.60
EMN 150117C00082500 C 01/17/15 82.5 7.60 7.80
EMN 150117C00085000 C 01/17/15 85.0 6.00 6.20
EMN 150117C00087500 C 01/17/15 87.5 4.60 4.80
EMN 150117C00090000 C 01/17/15 90.0 3.40 3.60
EMN 150117C00092500 C 01/17/15 92.5 2.45 2.60
EMN 150117C00095000 C 01/17/15 95.0 1.70 1.85
EMN 150117C00097500 C 01/17/15 97.5 1.15 1.30
EMN 150117C00100000 C 01/17/15 100.0 0.75 0.90
EMN 150117C00105000 C 01/17/15 105.0 0.30 0.45
EMN 150117C00110000 C 01/17/15 110.0 0.10 0.15
EMN 150117C00115000 C 01/17/15 115.0 0.05 0.10
EMN 150117C00120000 C 01/17/15 120.0 0.00 0.10
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 0.05
EMN 150117P00040000 P 01/17/15 40.0 0.00 0.05
EMN 150117P00042500 P 01/17/15 42.5 0.00 0.05
EMN 150117P00045000 P 01/17/15 45.0 0.05 0.10
EMN 150117P00047500 P 01/17/15 47.5 0.05 0.10
EMN 150117P00050000 P 01/17/15 50.0 0.05 0.10
EMN 150117P00052500 P 01/17/15 52.5 0.10 0.15
EMN 150117P00055000 P 01/17/15 55.0 0.10 0.20
EMN 150117P00057500 P 01/17/15 57.5 0.15 0.25
EMN 150117P00060000 P 01/17/15 60.0 0.25 0.30
EMN 150117P00062500 P 01/17/15 62.5 0.30 0.40
EMN 150117P00065000 P 01/17/15 65.0 0.40 0.50
EMN 150117P00067500 P 01/17/15 67.5 0.50 0.65
EMN 150117P00070000 P 01/17/15 70.0 0.70 0.85
EMN 150117P00072500 P 01/17/15 72.5 0.95 1.15
EMN 150117P00075000 P 01/17/15 75.0 1.25 1.45
EMN 150117P00077500 P 01/17/15 77.5 1.70 1.85
EMN 150117P00080000 P 01/17/15 80.0 2.25 2.40
EMN 150117P00082500 P 01/17/15 82.5 2.95 3.20
EMN 150117P00085000 P 01/17/15 85.0 3.90 4.10
EMN 150117P00087500 P 01/17/15 87.5 5.00 5.20
EMN 150117P00090000 P 01/17/15 90.0 6.30 6.50
EMN 150117P00092500 P 01/17/15 92.5 7.80 8.10
EMN 150117P00095000 P 01/17/15 95.0 9.60 9.90
EMN 150117P00097500 P 01/17/15 97.5 11.50 11.80
EMN 150117P00100000 P 01/17/15 100.0 13.60 14.40
EMN 150117P00105000 P 01/17/15 105.0 18.10 19.30
EMN 150117P00110000 P 01/17/15 110.0 22.30 24.80
EMN 150117P00115000 P 01/17/15 115.0 27.30 29.90
EMN 150117P00120000 P 01/17/15 120.0 32.10 34.10
EMN 150320C00070000 C 03/20/15 70.0 17.60 18.50
EMN 150320C00075000 C 03/20/15 75.0 13.80 14.30
EMN 150320C00077500 C 03/20/15 77.5 11.80 12.30
EMN 150320C00080000 C 03/20/15 80.0 10.10 10.40
EMN 150320C00082500 C 03/20/15 82.5 8.40 8.70
EMN 150320C00085000 C 03/20/15 85.0 6.90 7.20
EMN 150320C00087500 C 03/20/15 87.5 5.60 5.80
EMN 150320C00090000 C 03/20/15 90.0 4.40 4.60
EMN 150320C00092500 C 03/20/15 92.5 3.40 3.60
EMN 150320C00095000 C 03/20/15 95.0 2.60 2.80
EMN 150320C00100000 C 03/20/15 100.0 1.45 1.60
EMN 150320C00105000 C 03/20/15 105.0 0.70 0.90
EMN 150320P00070000 P 03/20/15 70.0 1.20 1.40
EMN 150320P00075000 P 03/20/15 75.0 2.00 2.15
EMN 150320P00077500 P 03/20/15 77.5 2.55 2.70
EMN 150320P00080000 P 03/20/15 80.0 3.20 3.40
EMN 150320P00082500 P 03/20/15 82.5 4.10 4.20
EMN 150320P00085000 P 03/20/15 85.0 5.00 5.20
EMN 150320P00087500 P 03/20/15 87.5 6.20 6.40
EMN 150320P00090000 P 03/20/15 90.0 7.60 7.80
EMN 150320P00092500 P 03/20/15 92.5 9.10 9.30
EMN 150320P00095000 P 03/20/15 95.0 10.70 11.00
EMN 150320P00100000 P 03/20/15 100.0 14.50 14.80
EMN 150320P00105000 P 03/20/15 105.0 18.80 19.90
EMN 160115C00045000 C 01/15/16 45.0 40.00 44.50
EMN 160115C00050000 C 01/15/16 50.0 35.10 39.60
EMN 160115C00055000 C 01/15/16 55.0 31.40 33.40
EMN 160115C00060000 C 01/15/16 60.0 26.90 28.80
EMN 160115C00065000 C 01/15/16 65.0 22.60 24.60
EMN 160115C00067500 C 01/15/16 67.5 21.70 22.30
EMN 160115C00070000 C 01/15/16 70.0 19.80 20.30
EMN 160115C00072500 C 01/15/16 72.5 17.90 18.40
EMN 160115C00075000 C 01/15/16 75.0 16.10 16.60
EMN 160115C00077500 C 01/15/16 77.5 14.50 15.00
EMN 160115C00080000 C 01/15/16 80.0 13.10 13.40
EMN 160115C00082500 C 01/15/16 82.5 11.60 11.90
EMN 160115C00085000 C 01/15/16 85.0 10.30 10.50
EMN 160115C00087500 C 01/15/16 87.5 9.00 9.30
EMN 160115C00090000 C 01/15/16 90.0 7.90 8.20
EMN 160115C00092500 C 01/15/16 92.5 6.90 7.20
EMN 160115C00095000 C 01/15/16 95.0 5.90 6.20
EMN 160115C00097500 C 01/15/16 97.5 5.10 5.40
EMN 160115C00100000 C 01/15/16 100.0 4.40 4.70
EMN 160115C00105000 C 01/15/16 105.0 3.20 3.50
EMN 160115C00110000 C 01/15/16 110.0 2.30 2.50
EMN 160115C00115000 C 01/15/16 115.0 1.65 1.85
EMN 160115C00120000 C 01/15/16 120.0 1.15 1.35
EMN 160115C00125000 C 01/15/16 125.0 0.75 1.00
EMN 160115C00130000 C 01/15/16 130.0 0.50 0.70
EMN 160115P00045000 P 01/15/16 45.0 0.50 0.65
EMN 160115P00050000 P 01/15/16 50.0 0.80 0.95
EMN 160115P00055000 P 01/15/16 55.0 1.20 1.35
EMN 160115P00060000 P 01/15/16 60.0 1.75 1.90
EMN 160115P00065000 P 01/15/16 65.0 2.50 2.70
EMN 160115P00067500 P 01/15/16 67.5 3.00 3.20
EMN 160115P00070000 P 01/15/16 70.0 3.60 3.80
EMN 160115P00072500 P 01/15/16 72.5 4.20 4.50
EMN 160115P00075000 P 01/15/16 75.0 5.00 5.20
EMN 160115P00077500 P 01/15/16 77.5 5.80 6.00
EMN 160115P00080000 P 01/15/16 80.0 6.70 7.00
EMN 160115P00082500 P 01/15/16 82.5 7.80 8.00
EMN 160115P00085000 P 01/15/16 85.0 8.90 9.20
EMN 160115P00087500 P 01/15/16 87.5 10.20 10.40
EMN 160115P00090000 P 01/15/16 90.0 11.50 11.80
EMN 160115P00092500 P 01/15/16 92.5 13.00 13.30
EMN 160115P00095000 P 01/15/16 95.0 14.60 14.90
EMN 160115P00097500 P 01/15/16 97.5 16.20 16.50
EMN 160115P00100000 P 01/15/16 100.0 18.00 18.30
EMN 160115P00105000 P 01/15/16 105.0 21.70 22.10
EMN 160115P00110000 P 01/15/16 110.0 25.70 26.30
EMN 160115P00115000 P 01/15/16 115.0 30.00 30.60
EMN 160115P00120000 P 01/15/16 120.0 34.30 35.60
EMN 160115P00125000 P 01/15/16 125.0 38.90 40.60
EMN 160115P00130000 P 01/15/16 130.0 43.60 45.60

OPRA data is delayed 15 minutes.