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 (2014-11-07)Premium Content

Eastman Chemical Co (EMN)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 141220C00055000 C 12/20/14 55.0 30.00 32.60
EMN 141220C00060000 C 12/20/14 60.0 25.00 28.20
EMN 141220C00065000 C 12/20/14 65.0 20.00 22.00
EMN 141220C00070000 C 12/20/14 70.0 15.40 16.90
EMN 141220C00072500 C 12/20/14 72.5 13.30 14.40
EMN 141220C00075000 C 12/20/14 75.0 10.80 11.90
EMN 141220C00077500 C 12/20/14 77.5 8.30 9.50
EMN 141220C00080000 C 12/20/14 80.0 5.90 7.00
EMN 141220C00082500 C 12/20/14 82.5 4.50 4.70
EMN 141220C00085000 C 12/20/14 85.0 2.50 2.70
EMN 141220C00087500 C 12/20/14 87.5 1.10 1.25
EMN 141220C00090000 C 12/20/14 90.0 0.35 0.50
EMN 141220C00092500 C 12/20/14 92.5 0.10 0.20
EMN 141220C00095000 C 12/20/14 95.0 0.00 0.10
EMN 141220C00097500 C 12/20/14 97.5 0.00 0.10
EMN 141220C00100000 C 12/20/14 100.0 0.00 0.05
EMN 141220C00105000 C 12/20/14 105.0 0.00 0.05
EMN 141220C00110000 C 12/20/14 110.0 0.00 0.05
EMN 141220P00055000 P 12/20/14 55.0 0.00 0.05
EMN 141220P00060000 P 12/20/14 60.0 0.00 0.05
EMN 141220P00065000 P 12/20/14 65.0 0.00 0.05
EMN 141220P00070000 P 12/20/14 70.0 0.00 0.10
EMN 141220P00072500 P 12/20/14 72.5 0.00 0.10
EMN 141220P00075000 P 12/20/14 75.0 0.05 0.15
EMN 141220P00077500 P 12/20/14 77.5 0.10 0.20
EMN 141220P00080000 P 12/20/14 80.0 0.20 0.35
EMN 141220P00082500 P 12/20/14 82.5 0.45 0.60
EMN 141220P00085000 P 12/20/14 85.0 1.05 1.20
EMN 141220P00087500 P 12/20/14 87.5 2.15 2.35
EMN 141220P00090000 P 12/20/14 90.0 3.90 4.20
EMN 141220P00092500 P 12/20/14 92.5 6.10 7.20
EMN 141220P00095000 P 12/20/14 95.0 8.50 9.70
EMN 141220P00097500 P 12/20/14 97.5 11.00 12.10
EMN 141220P00100000 P 12/20/14 100.0 13.00 16.10
EMN 141220P00105000 P 12/20/14 105.0 17.90 21.10
EMN 141220P00110000 P 12/20/14 110.0 23.00 25.40
EMN 150117C00030000 C 01/17/15 30.0 54.40 58.30
EMN 150117C00035000 C 01/17/15 35.0 49.40 53.30
EMN 150117C00037500 C 01/17/15 37.5 47.20 50.50
EMN 150117C00040000 C 01/17/15 40.0 44.70 48.00
EMN 150117C00042500 C 01/17/15 42.5 42.20 45.50
EMN 150117C00045000 C 01/17/15 45.0 39.40 42.90
EMN 150117C00047500 C 01/17/15 47.5 37.20 40.50
EMN 150117C00050000 C 01/17/15 50.0 34.70 38.00
EMN 150117C00052500 C 01/17/15 52.5 32.20 35.50
EMN 150117C00055000 C 01/17/15 55.0 29.70 33.00
EMN 150117C00057500 C 01/17/15 57.5 26.90 30.80
EMN 150117C00060000 C 01/17/15 60.0 24.70 27.70
EMN 150117C00062500 C 01/17/15 62.5 21.90 25.80
EMN 150117C00065000 C 01/17/15 65.0 20.30 21.90
EMN 150117C00067500 C 01/17/15 67.5 17.90 19.40
EMN 150117C00070000 C 01/17/15 70.0 15.40 16.90
EMN 150117C00072500 C 01/17/15 72.5 12.90 14.50
EMN 150117C00075000 C 01/17/15 75.0 10.50 12.00
EMN 150117C00077500 C 01/17/15 77.5 8.30 9.60
EMN 150117C00080000 C 01/17/15 80.0 7.00 7.30
EMN 150117C00082500 C 01/17/15 82.5 4.90 5.20
EMN 150117C00085000 C 01/17/15 85.0 3.20 3.40
EMN 150117C00087500 C 01/17/15 87.5 1.85 2.00
EMN 150117C00090000 C 01/17/15 90.0 0.90 1.05
EMN 150117C00092500 C 01/17/15 92.5 0.40 0.50
EMN 150117C00095000 C 01/17/15 95.0 0.15 0.25
EMN 150117C00097500 C 01/17/15 97.5 0.05 0.15
EMN 150117C00100000 C 01/17/15 100.0 0.00 0.10
EMN 150117C00105000 C 01/17/15 105.0 0.00 0.05
EMN 150117C00110000 C 01/17/15 110.0 0.00 0.05
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 0.05
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 0.00 0.05
EMN 150117P00047500 P 01/17/15 47.5 0.00 0.05
EMN 150117P00050000 P 01/17/15 50.0 0.00 0.05
EMN 150117P00052500 P 01/17/15 52.5 0.00 0.05
EMN 150117P00055000 P 01/17/15 55.0 0.00 0.05
EMN 150117P00057500 P 01/17/15 57.5 0.00 0.05
EMN 150117P00060000 P 01/17/15 60.0 0.00 0.10
EMN 150117P00062500 P 01/17/15 62.5 0.00 0.10
EMN 150117P00065000 P 01/17/15 65.0 0.00 0.10
EMN 150117P00067500 P 01/17/15 67.5 0.05 0.15
EMN 150117P00070000 P 01/17/15 70.0 0.10 0.20
EMN 150117P00072500 P 01/17/15 72.5 0.15 0.25
EMN 150117P00075000 P 01/17/15 75.0 0.25 0.35
EMN 150117P00077500 P 01/17/15 77.5 0.40 0.50
EMN 150117P00080000 P 01/17/15 80.0 0.65 0.75
EMN 150117P00082500 P 01/17/15 82.5 1.10 1.25
EMN 150117P00085000 P 01/17/15 85.0 1.80 1.95
EMN 150117P00087500 P 01/17/15 87.5 2.95 3.10
EMN 150117P00090000 P 01/17/15 90.0 4.50 4.70
EMN 150117P00092500 P 01/17/15 92.5 6.40 7.70
EMN 150117P00095000 P 01/17/15 95.0 8.70 10.10
EMN 150117P00097500 P 01/17/15 97.5 11.00 12.60
EMN 150117P00100000 P 01/17/15 100.0 13.50 15.10
EMN 150117P00105000 P 01/17/15 105.0 18.50 20.10
EMN 150117P00110000 P 01/17/15 110.0 23.20 25.20
EMN 150117P00115000 P 01/17/15 115.0 27.10 31.00
EMN 150117P00120000 P 01/17/15 120.0 33.30 35.40
EMN 150320C00040000 C 03/20/15 40.0 44.40 48.40
EMN 150320C00042500 C 03/20/15 42.5 41.90 45.90
EMN 150320C00045000 C 03/20/15 45.0 39.40 43.40
EMN 150320C00047500 C 03/20/15 47.5 36.90 40.90
EMN 150320C00050000 C 03/20/15 50.0 35.00 38.20
EMN 150320C00055000 C 03/20/15 55.0 30.30 32.10
EMN 150320C00060000 C 03/20/15 60.0 25.30 27.10
EMN 150320C00065000 C 03/20/15 65.0 20.30 22.10
EMN 150320C00070000 C 03/20/15 70.0 15.70 17.10
EMN 150320C00072500 C 03/20/15 72.5 13.40 14.80
EMN 150320C00075000 C 03/20/15 75.0 11.20 12.50
EMN 150320C00077500 C 03/20/15 77.5 10.10 10.40
EMN 150320C00080000 C 03/20/15 80.0 8.20 8.40
EMN 150320C00082500 C 03/20/15 82.5 6.40 6.60
EMN 150320C00085000 C 03/20/15 85.0 4.80 5.00
EMN 150320C00087500 C 03/20/15 87.5 3.50 3.60
EMN 150320C00090000 C 03/20/15 90.0 2.45 2.60
EMN 150320C00092500 C 03/20/15 92.5 1.60 1.75
EMN 150320C00095000 C 03/20/15 95.0 1.00 1.15
EMN 150320C00100000 C 03/20/15 100.0 0.35 0.50
EMN 150320C00105000 C 03/20/15 105.0 0.10 0.20
EMN 150320C00110000 C 03/20/15 110.0 0.00 0.10
EMN 150320C00115000 C 03/20/15 115.0 0.00 0.10
EMN 150320P00040000 P 03/20/15 40.0 0.00 0.05
EMN 150320P00042500 P 03/20/15 42.5 0.00 0.05
EMN 150320P00045000 P 03/20/15 45.0 0.00 0.05
EMN 150320P00047500 P 03/20/15 47.5 0.00 0.10
EMN 150320P00050000 P 03/20/15 50.0 0.00 0.10
EMN 150320P00055000 P 03/20/15 55.0 0.05 0.15
EMN 150320P00060000 P 03/20/15 60.0 0.15 0.25
EMN 150320P00065000 P 03/20/15 65.0 0.30 0.40
EMN 150320P00070000 P 03/20/15 70.0 0.55 0.70
EMN 150320P00072500 P 03/20/15 72.5 0.75 0.90
EMN 150320P00075000 P 03/20/15 75.0 1.05 1.15
EMN 150320P00077500 P 03/20/15 77.5 1.45 1.55
EMN 150320P00080000 P 03/20/15 80.0 2.00 2.10
EMN 150320P00082500 P 03/20/15 82.5 2.70 2.80
EMN 150320P00085000 P 03/20/15 85.0 3.60 3.80
EMN 150320P00087500 P 03/20/15 87.5 4.80 5.00
EMN 150320P00090000 P 03/20/15 90.0 6.30 6.50
EMN 150320P00092500 P 03/20/15 92.5 7.90 8.20
EMN 150320P00095000 P 03/20/15 95.0 9.90 10.10
EMN 150320P00100000 P 03/20/15 100.0 14.20 15.60
EMN 150320P00105000 P 03/20/15 105.0 18.90 20.50
EMN 150320P00110000 P 03/20/15 110.0 23.70 25.50
EMN 150320P00115000 P 03/20/15 115.0 28.50 30.40
EMN 150619C00042500 C 06/19/15 42.5 41.90 45.40
EMN 150619C00045000 C 06/19/15 45.0 39.30 42.90
EMN 150619C00047500 C 06/19/15 47.5 36.90 40.60
EMN 150619C00050000 C 06/19/15 50.0 34.30 37.90
EMN 150619C00055000 C 06/19/15 55.0 30.30 32.10
EMN 150619C00060000 C 06/19/15 60.0 25.30 27.10
EMN 150619C00065000 C 06/19/15 65.0 20.70 22.30
EMN 150619C00067500 C 06/19/15 67.5 18.40 19.90
EMN 150619C00070000 C 06/19/15 70.0 16.20 17.60
EMN 150619C00072500 C 06/19/15 72.5 15.10 15.40
EMN 150619C00075000 C 06/19/15 75.0 13.00 13.40
EMN 150619C00077500 C 06/19/15 77.5 11.10 11.40
EMN 150619C00080000 C 06/19/15 80.0 9.30 9.60
EMN 150619C00082500 C 06/19/15 82.5 7.70 8.00
EMN 150619C00085000 C 06/19/15 85.0 6.30 6.50
EMN 150619C00087500 C 06/19/15 87.5 5.00 5.20
EMN 150619C00090000 C 06/19/15 90.0 3.90 4.10
EMN 150619C00092500 C 06/19/15 92.5 3.00 3.20
EMN 150619C00095000 C 06/19/15 95.0 2.25 2.40
EMN 150619C00100000 C 06/19/15 100.0 1.20 1.35
EMN 150619C00105000 C 06/19/15 105.0 0.60 0.70
EMN 150619C00110000 C 06/19/15 110.0 0.25 0.40
EMN 150619P00042500 P 06/19/15 42.5 0.05 0.15
EMN 150619P00045000 P 06/19/15 45.0 0.05 0.20
EMN 150619P00047500 P 06/19/15 47.5 0.10 0.20
EMN 150619P00050000 P 06/19/15 50.0 0.15 0.25
EMN 150619P00055000 P 06/19/15 55.0 0.25 0.40
EMN 150619P00060000 P 06/19/15 60.0 0.45 0.60
EMN 150619P00065000 P 06/19/15 65.0 0.75 0.90
EMN 150619P00067500 P 06/19/15 67.5 1.00 1.15
EMN 150619P00070000 P 06/19/15 70.0 1.25 1.40
EMN 150619P00072500 P 06/19/15 72.5 1.65 1.80
EMN 150619P00075000 P 06/19/15 75.0 2.10 2.25
EMN 150619P00077500 P 06/19/15 77.5 2.70 2.85
EMN 150619P00080000 P 06/19/15 80.0 3.40 3.60
EMN 150619P00082500 P 06/19/15 82.5 4.30 4.50
EMN 150619P00085000 P 06/19/15 85.0 5.30 5.50
EMN 150619P00087500 P 06/19/15 87.5 6.60 6.80
EMN 150619P00090000 P 06/19/15 90.0 8.00 8.20
EMN 150619P00092500 P 06/19/15 92.5 9.60 9.80
EMN 150619P00095000 P 06/19/15 95.0 11.30 11.60
EMN 150619P00100000 P 06/19/15 100.0 15.20 15.50
EMN 150619P00105000 P 06/19/15 105.0 19.60 21.10
EMN 150619P00110000 P 06/19/15 110.0 24.30 25.80
EMN 160115C00040000 C 01/15/16 40.0 44.30 49.00
EMN 160115C00042500 C 01/15/16 42.5 41.80 46.50
EMN 160115C00045000 C 01/15/16 45.0 39.30 44.00
EMN 160115C00047500 C 01/15/16 47.5 36.80 40.60
EMN 160115C00050000 C 01/15/16 50.0 34.30 38.10
EMN 160115C00055000 C 01/15/16 55.0 29.60 33.50
EMN 160115C00060000 C 01/15/16 60.0 25.30 27.50
EMN 160115C00065000 C 01/15/16 65.0 21.00 23.10
EMN 160115C00067500 C 01/15/16 67.5 20.60 21.00
EMN 160115C00070000 C 01/15/16 70.0 18.60 19.00
EMN 160115C00072500 C 01/15/16 72.5 16.60 17.10
EMN 160115C00075000 C 01/15/16 75.0 14.80 15.30
EMN 160115C00077500 C 01/15/16 77.5 13.10 13.60
EMN 160115C00080000 C 01/15/16 80.0 11.60 12.00
EMN 160115C00082500 C 01/15/16 82.5 10.20 10.50
EMN 160115C00085000 C 01/15/16 85.0 8.80 9.10
EMN 160115C00087500 C 01/15/16 87.5 7.60 7.90
EMN 160115C00090000 C 01/15/16 90.0 6.50 6.80
EMN 160115C00092500 C 01/15/16 92.5 5.50 5.80
EMN 160115C00095000 C 01/15/16 95.0 4.60 4.90
EMN 160115C00097500 C 01/15/16 97.5 3.80 4.20
EMN 160115C00100000 C 01/15/16 100.0 3.20 3.50
EMN 160115C00105000 C 01/15/16 105.0 2.15 2.40
EMN 160115C00110000 C 01/15/16 110.0 1.40 1.65
EMN 160115C00115000 C 01/15/16 115.0 0.90 1.10
EMN 160115C00120000 C 01/15/16 120.0 0.55 0.75
EMN 160115C00125000 C 01/15/16 125.0 0.35 0.50
EMN 160115C00130000 C 01/15/16 130.0 0.20 0.35
EMN 160115P00040000 P 01/15/16 40.0 0.25 0.40
EMN 160115P00042500 P 01/15/16 42.5 0.30 0.50
EMN 160115P00045000 P 01/15/16 45.0 0.40 0.60
EMN 160115P00047500 P 01/15/16 47.5 0.50 0.70
EMN 160115P00050000 P 01/15/16 50.0 0.60 0.85
EMN 160115P00055000 P 01/15/16 55.0 0.95 1.15
EMN 160115P00060000 P 01/15/16 60.0 1.45 1.65
EMN 160115P00065000 P 01/15/16 65.0 2.15 2.30
EMN 160115P00067500 P 01/15/16 67.5 2.60 2.80
EMN 160115P00070000 P 01/15/16 70.0 3.10 3.30
EMN 160115P00072500 P 01/15/16 72.5 3.70 3.90
EMN 160115P00075000 P 01/15/16 75.0 4.40 4.60
EMN 160115P00077500 P 01/15/16 77.5 5.20 5.40
EMN 160115P00080000 P 01/15/16 80.0 6.10 6.40
EMN 160115P00082500 P 01/15/16 82.5 7.20 7.40
EMN 160115P00085000 P 01/15/16 85.0 8.30 8.60
EMN 160115P00087500 P 01/15/16 87.5 9.60 9.90
EMN 160115P00090000 P 01/15/16 90.0 11.00 11.30
EMN 160115P00092500 P 01/15/16 92.5 12.50 12.80
EMN 160115P00095000 P 01/15/16 95.0 14.10 14.40
EMN 160115P00097500 P 01/15/16 97.5 15.80 16.10
EMN 160115P00100000 P 01/15/16 100.0 17.70 18.00
EMN 160115P00105000 P 01/15/16 105.0 21.60 21.90
EMN 160115P00110000 P 01/15/16 110.0 25.80 27.80
EMN 160115P00115000 P 01/15/16 115.0 30.20 32.40
EMN 160115P00120000 P 01/15/16 120.0 34.80 37.10
EMN 160115P00125000 P 01/15/16 125.0 39.50 41.80
EMN 160115P00130000 P 01/15/16 130.0 43.30 47.10
EMN 170120C00042500 C 01/20/17 42.5 41.80 46.50
EMN 170120C00045000 C 01/20/17 45.0 39.80 42.60
EMN 170120C00047500 C 01/20/17 47.5 37.40 40.30
EMN 170120C00050000 C 01/20/17 50.0 35.10 38.00
EMN 170120C00055000 C 01/20/17 55.0 30.80 33.60
EMN 170120C00060000 C 01/20/17 60.0 26.70 28.90
EMN 170120C00065000 C 01/20/17 65.0 24.40 25.00
EMN 170120C00070000 C 01/20/17 70.0 20.90 21.50
EMN 170120C00075000 C 01/20/17 75.0 17.60 18.10
EMN 170120C00077500 C 01/20/17 77.5 16.10 16.70
EMN 170120C00080000 C 01/20/17 80.0 14.70 15.30
EMN 170120C00082500 C 01/20/17 82.5 13.30 14.00
EMN 170120C00085000 C 01/20/17 85.0 12.10 12.60
EMN 170120C00087500 C 01/20/17 87.5 10.90 11.60
EMN 170120C00090000 C 01/20/17 90.0 9.80 10.40
EMN 170120C00092500 C 01/20/17 92.5 8.80 9.40
EMN 170120C00095000 C 01/20/17 95.0 7.90 8.60
EMN 170120C00100000 C 01/20/17 100.0 6.20 7.00
EMN 170120C00105000 C 01/20/17 105.0 4.90 5.50
EMN 170120C00110000 C 01/20/17 110.0 3.80 4.40
EMN 170120C00115000 C 01/20/17 115.0 2.95 3.50
EMN 170120C00120000 C 01/20/17 120.0 2.25 2.80
EMN 170120C00125000 C 01/20/17 125.0 1.70 2.15
EMN 170120P00042500 P 01/20/17 42.5 1.10 1.35
EMN 170120P00045000 P 01/20/17 45.0 1.30 1.60
EMN 170120P00047500 P 01/20/17 47.5 1.55 1.85
EMN 170120P00050000 P 01/20/17 50.0 1.85 2.15
EMN 170120P00055000 P 01/20/17 55.0 2.55 2.90
EMN 170120P00060000 P 01/20/17 60.0 3.40 3.80
EMN 170120P00065000 P 01/20/17 65.0 4.50 4.90
EMN 170120P00070000 P 01/20/17 70.0 5.90 6.40
EMN 170120P00075000 P 01/20/17 75.0 7.60 8.10
EMN 170120P00077500 P 01/20/17 77.5 8.60 9.10
EMN 170120P00080000 P 01/20/17 80.0 9.70 10.10
EMN 170120P00082500 P 01/20/17 82.5 10.80 11.30
EMN 170120P00085000 P 01/20/17 85.0 12.00 12.50
EMN 170120P00087500 P 01/20/17 87.5 13.30 13.80
EMN 170120P00090000 P 01/20/17 90.0 14.70 15.20
EMN 170120P00092500 P 01/20/17 92.5 16.10 16.60
EMN 170120P00095000 P 01/20/17 95.0 17.70 18.20
EMN 170120P00100000 P 01/20/17 100.0 21.00 21.50
EMN 170120P00105000 P 01/20/17 105.0 24.50 25.10
EMN 170120P00110000 P 01/20/17 110.0 28.40 28.90
EMN 170120P00115000 P 01/20/17 115.0 32.40 33.00
EMN 170120P00120000 P 01/20/17 120.0 36.70 37.20
EMN 170120P00125000 P 01/20/17 125.0 41.00 43.10

OPRA data is delayed 15 minutes.