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 (2017-02-03)Premium Content

Eastman Chemical Co (EMN)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 170317C00032500 C 03/17/17 32.5 45.30 49.10
EMN 170317C00035000 C 03/17/17 35.0 42.90 46.70
EMN 170317C00037500 C 03/17/17 37.5 40.40 44.00
EMN 170317C00040000 C 03/17/17 40.0 38.90 41.70
EMN 170317C00042500 C 03/17/17 42.5 36.50 39.00
EMN 170317C00045000 C 03/17/17 45.0 33.20 36.40
EMN 170317C00047500 C 03/17/17 47.5 30.40 33.90
EMN 170317C00050000 C 03/17/17 50.0 29.00 31.20
EMN 170317C00055000 C 03/17/17 55.0 23.10 26.20
EMN 170317C00057500 C 03/17/17 57.5 20.50 23.80
EMN 170317C00060000 C 03/17/17 60.0 18.00 21.10
EMN 170317C00062500 C 03/17/17 62.5 15.50 18.90
EMN 170317C00065000 C 03/17/17 65.0 13.40 16.20
EMN 170317C00067500 C 03/17/17 67.5 11.50 13.00
EMN 170317C00070000 C 03/17/17 70.0 9.80 10.30
EMN 170317C00072500 C 03/17/17 72.5 7.20 7.90
EMN 170317C00075000 C 03/17/17 75.0 4.80 5.50
EMN 170317C00077500 C 03/17/17 77.5 2.85 3.20
EMN 170317C00080000 C 03/17/17 80.0 1.15 1.35
EMN 170317C00082500 C 03/17/17 82.5 0.25 0.40
EMN 170317C00085000 C 03/17/17 85.0 0.05 0.15
EMN 170317C00087500 C 03/17/17 87.5 0.00 0.15
EMN 170317C00090000 C 03/17/17 90.0 0.00 0.10
EMN 170317C00095000 C 03/17/17 95.0 0.00 0.10
EMN 170317C00100000 C 03/17/17 100.0 0.00 0.10
EMN 170317C00105000 C 03/17/17 105.0 0.00 0.10
EMN 170317P00032500 P 03/17/17 32.5 0.00 0.10
EMN 170317P00035000 P 03/17/17 35.0 0.00 0.10
EMN 170317P00037500 P 03/17/17 37.5 0.00 0.10
EMN 170317P00040000 P 03/17/17 40.0 0.00 0.10
EMN 170317P00042500 P 03/17/17 42.5 0.00 0.10
EMN 170317P00045000 P 03/17/17 45.0 0.00 0.10
EMN 170317P00047500 P 03/17/17 47.5 0.00 0.10
EMN 170317P00050000 P 03/17/17 50.0 0.00 0.10
EMN 170317P00055000 P 03/17/17 55.0 0.00 0.10
EMN 170317P00057500 P 03/17/17 57.5 0.00 0.10
EMN 170317P00060000 P 03/17/17 60.0 0.00 0.05
EMN 170317P00062500 P 03/17/17 62.5 0.00 0.10
EMN 170317P00065000 P 03/17/17 65.0 0.00 0.05
EMN 170317P00067500 P 03/17/17 67.5 0.00 0.10
EMN 170317P00070000 P 03/17/17 70.0 0.00 0.10
EMN 170317P00072500 P 03/17/17 72.5 0.05 0.15
EMN 170317P00075000 P 03/17/17 75.0 0.20 0.30
EMN 170317P00077500 P 03/17/17 77.5 0.55 0.70
EMN 170317P00080000 P 03/17/17 80.0 1.45 1.80
EMN 170317P00082500 P 03/17/17 82.5 3.00 3.60
EMN 170317P00085000 P 03/17/17 85.0 4.10 6.20
EMN 170317P00087500 P 03/17/17 87.5 7.70 8.60
EMN 170317P00090000 P 03/17/17 90.0 10.20 11.10
EMN 170317P00095000 P 03/17/17 95.0 14.00 16.30
EMN 170317P00100000 P 03/17/17 100.0 19.00 21.30
EMN 170317P00105000 P 03/17/17 105.0 23.90 26.40
EMN 170421C00042500 C 04/21/17 42.5 36.50 38.90
EMN 170421C00045000 C 04/21/17 45.0 33.30 36.20
EMN 170421C00050000 C 04/21/17 50.0 28.20 31.00
EMN 170421C00055000 C 04/21/17 55.0 23.30 26.30
EMN 170421C00060000 C 04/21/17 60.0 18.30 21.10
EMN 170421C00065000 C 04/21/17 65.0 14.40 15.50
EMN 170421C00070000 C 04/21/17 70.0 9.60 10.80
EMN 170421C00072500 C 04/21/17 72.5 7.40 8.30
EMN 170421C00075000 C 04/21/17 75.0 5.40 5.80
EMN 170421C00077500 C 04/21/17 77.5 3.50 3.80
EMN 170421C00080000 C 04/21/17 80.0 2.00 2.20
EMN 170421C00082500 C 04/21/17 82.5 0.95 1.15
EMN 170421C00085000 C 04/21/17 85.0 0.40 0.55
EMN 170421C00087500 C 04/21/17 87.5 0.10 0.25
EMN 170421C00090000 C 04/21/17 90.0 0.00 0.15
EMN 170421C00095000 C 04/21/17 95.0 0.00 0.05
EMN 170421C00100000 C 04/21/17 100.0 0.00 0.05
EMN 170421C00105000 C 04/21/17 105.0 0.00 0.05
EMN 170421C00110000 C 04/21/17 110.0 0.00 0.05
EMN 170421C00115000 C 04/21/17 115.0 0.00 0.05
EMN 170421C00120000 C 04/21/17 120.0 0.00 0.05
EMN 170421P00042500 P 04/21/17 42.5 0.00 0.05
EMN 170421P00045000 P 04/21/17 45.0 0.00 0.05
EMN 170421P00050000 P 04/21/17 50.0 0.00 0.05
EMN 170421P00055000 P 04/21/17 55.0 0.00 0.05
EMN 170421P00060000 P 04/21/17 60.0 0.00 0.10
EMN 170421P00065000 P 04/21/17 65.0 0.05 0.15
EMN 170421P00070000 P 04/21/17 70.0 0.20 0.35
EMN 170421P00072500 P 04/21/17 72.5 0.40 0.60
EMN 170421P00075000 P 04/21/17 75.0 0.75 0.95
EMN 170421P00077500 P 04/21/17 77.5 1.30 1.60
EMN 170421P00080000 P 04/21/17 80.0 2.35 2.70
EMN 170421P00082500 P 04/21/17 82.5 3.80 4.20
EMN 170421P00085000 P 04/21/17 85.0 5.60 6.10
EMN 170421P00087500 P 04/21/17 87.5 7.70 8.50
EMN 170421P00090000 P 04/21/17 90.0 9.90 11.70
EMN 170421P00095000 P 04/21/17 95.0 15.10 16.30
EMN 170421P00100000 P 04/21/17 100.0 19.10 21.70
EMN 170421P00105000 P 04/21/17 105.0 24.20 26.40
EMN 170421P00110000 P 04/21/17 110.0 29.10 31.40
EMN 170421P00115000 P 04/21/17 115.0 33.90 37.10
EMN 170421P00120000 P 04/21/17 120.0 39.00 41.60
EMN 170616C00035000 C 06/16/17 35.0 43.20 46.30
EMN 170616C00037500 C 06/16/17 37.5 41.40 43.80
EMN 170616C00040000 C 06/16/17 40.0 38.00 41.30
EMN 170616C00042500 C 06/16/17 42.5 36.40 38.80
EMN 170616C00045000 C 06/16/17 45.0 33.90 36.30
EMN 170616C00047500 C 06/16/17 47.5 30.70 33.20
EMN 170616C00050000 C 06/16/17 50.0 28.20 30.70
EMN 170616C00055000 C 06/16/17 55.0 23.50 25.30
EMN 170616C00057500 C 06/16/17 57.5 20.80 23.20
EMN 170616C00060000 C 06/16/17 60.0 18.90 20.50
EMN 170616C00062500 C 06/16/17 62.5 16.80 18.30
EMN 170616C00065000 C 06/16/17 65.0 14.90 15.50
EMN 170616C00067500 C 06/16/17 67.5 12.40 13.30
EMN 170616C00070000 C 06/16/17 70.0 10.30 10.90
EMN 170616C00072500 C 06/16/17 72.5 8.40 8.80
EMN 170616C00075000 C 06/16/17 75.0 6.50 6.90
EMN 170616C00077500 C 06/16/17 77.5 4.90 5.20
EMN 170616C00080000 C 06/16/17 80.0 3.40 3.80
EMN 170616C00082500 C 06/16/17 82.5 2.35 2.65
EMN 170616C00085000 C 06/16/17 85.0 1.50 1.80
EMN 170616C00087500 C 06/16/17 87.5 0.85 1.10
EMN 170616C00090000 C 06/16/17 90.0 0.50 0.70
EMN 170616C00095000 C 06/16/17 95.0 0.15 0.25
EMN 170616C00100000 C 06/16/17 100.0 0.00 0.15
EMN 170616P00035000 P 06/16/17 35.0 0.00 0.05
EMN 170616P00037500 P 06/16/17 37.5 0.00 0.05
EMN 170616P00040000 P 06/16/17 40.0 0.00 0.05
EMN 170616P00042500 P 06/16/17 42.5 0.00 0.05
EMN 170616P00045000 P 06/16/17 45.0 0.00 0.05
EMN 170616P00047500 P 06/16/17 47.5 0.00 0.10
EMN 170616P00050000 P 06/16/17 50.0 0.00 0.10
EMN 170616P00055000 P 06/16/17 55.0 0.05 0.20
EMN 170616P00057500 P 06/16/17 57.5 0.10 0.25
EMN 170616P00060000 P 06/16/17 60.0 0.20 0.30
EMN 170616P00062500 P 06/16/17 62.5 0.30 0.45
EMN 170616P00065000 P 06/16/17 65.0 0.45 0.60
EMN 170616P00067500 P 06/16/17 67.5 0.70 0.85
EMN 170616P00070000 P 06/16/17 70.0 1.00 1.15
EMN 170616P00072500 P 06/16/17 72.5 1.45 1.60
EMN 170616P00075000 P 06/16/17 75.0 2.10 2.30
EMN 170616P00077500 P 06/16/17 77.5 2.95 3.20
EMN 170616P00080000 P 06/16/17 80.0 4.00 4.50
EMN 170616P00082500 P 06/16/17 82.5 5.40 5.90
EMN 170616P00085000 P 06/16/17 85.0 7.00 7.60
EMN 170616P00087500 P 06/16/17 87.5 8.90 9.50
EMN 170616P00090000 P 06/16/17 90.0 11.00 11.60
EMN 170616P00095000 P 06/16/17 95.0 15.50 16.30
EMN 170616P00100000 P 06/16/17 100.0 19.70 21.80
EMN 170915C00040000 C 09/15/17 40.0 38.10 41.50
EMN 170915C00042500 C 09/15/17 42.5 35.30 39.50
EMN 170915C00045000 C 09/15/17 45.0 33.70 35.90
EMN 170915C00047500 C 09/15/17 47.5 30.70 33.90
EMN 170915C00050000 C 09/15/17 50.0 28.70 30.50
EMN 170915C00055000 C 09/15/17 55.0 23.70 26.30
EMN 170915C00060000 C 09/15/17 60.0 19.60 22.00
EMN 170915C00065000 C 09/15/17 65.0 15.10 17.40
EMN 170915C00067500 C 09/15/17 67.5 13.10 14.60
EMN 170915C00070000 C 09/15/17 70.0 11.20 11.90
EMN 170915C00072500 C 09/15/17 72.5 9.40 10.10
EMN 170915C00075000 C 09/15/17 75.0 7.70 8.20
EMN 170915C00077500 C 09/15/17 77.5 6.20 6.60
EMN 170915C00080000 C 09/15/17 80.0 4.90 5.20
EMN 170915C00082500 C 09/15/17 82.5 3.70 4.00
EMN 170915C00085000 C 09/15/17 85.0 2.80 3.10
EMN 170915C00087500 C 09/15/17 87.5 2.05 2.30
EMN 170915C00090000 C 09/15/17 90.0 1.30 1.75
EMN 170915C00095000 C 09/15/17 95.0 0.60 0.90
EMN 170915C00100000 C 09/15/17 100.0 0.25 0.50
EMN 170915C00105000 C 09/15/17 105.0 0.10 0.25
EMN 170915C00110000 C 09/15/17 110.0 0.05 0.15
EMN 170915C00115000 C 09/15/17 115.0 0.00 0.10
EMN 170915P00040000 P 09/15/17 40.0 0.00 0.10
EMN 170915P00042500 P 09/15/17 42.5 0.05 0.15
EMN 170915P00045000 P 09/15/17 45.0 0.05 0.20
EMN 170915P00047500 P 09/15/17 47.5 0.10 0.25
EMN 170915P00050000 P 09/15/17 50.0 0.15 0.35
EMN 170915P00055000 P 09/15/17 55.0 0.35 0.50
EMN 170915P00060000 P 09/15/17 60.0 0.75 0.90
EMN 170915P00065000 P 09/15/17 65.0 1.15 1.55
EMN 170915P00067500 P 09/15/17 67.5 1.60 1.85
EMN 170915P00070000 P 09/15/17 70.0 2.05 2.45
EMN 170915P00072500 P 09/15/17 72.5 2.75 3.30
EMN 170915P00075000 P 09/15/17 75.0 3.50 4.00
EMN 170915P00077500 P 09/15/17 77.5 4.50 4.90
EMN 170915P00080000 P 09/15/17 80.0 5.70 6.00
EMN 170915P00082500 P 09/15/17 82.5 6.80 7.40
EMN 170915P00085000 P 09/15/17 85.0 8.50 9.00
EMN 170915P00087500 P 09/15/17 87.5 10.20 10.90
EMN 170915P00090000 P 09/15/17 90.0 12.10 12.80
EMN 170915P00095000 P 09/15/17 95.0 14.80 17.30
EMN 170915P00100000 P 09/15/17 100.0 20.30 21.80
EMN 170915P00105000 P 09/15/17 105.0 25.00 27.40
EMN 170915P00110000 P 09/15/17 110.0 29.50 32.20
EMN 170915P00115000 P 09/15/17 115.0 34.40 37.20
EMN 180119C00030000 C 01/19/18 30.0 47.70 51.50
EMN 180119C00032500 C 01/19/18 32.5 45.30 49.00
EMN 180119C00035000 C 01/19/18 35.0 42.70 46.50
EMN 180119C00037500 C 01/19/18 37.5 40.30 44.00
EMN 180119C00040000 C 01/19/18 40.0 37.80 41.40
EMN 180119C00042500 C 01/19/18 42.5 35.30 39.00
EMN 180119C00045000 C 01/19/18 45.0 32.70 36.50
EMN 180119C00047500 C 01/19/18 47.5 30.40 33.90
EMN 180119C00050000 C 01/19/18 50.0 27.80 31.40
EMN 180119C00052500 C 01/19/18 52.5 25.40 29.00
EMN 180119C00055000 C 01/19/18 55.0 22.90 26.80
EMN 180119C00057500 C 01/19/18 57.5 22.20 24.90
EMN 180119C00060000 C 01/19/18 60.0 20.00 22.70
EMN 180119C00062500 C 01/19/18 62.5 17.90 19.40
EMN 180119C00065000 C 01/19/18 65.0 15.70 18.10
EMN 180119C00067500 C 01/19/18 67.5 13.90 15.00
EMN 180119C00070000 C 01/19/18 70.0 12.10 12.90
EMN 180119C00072500 C 01/19/18 72.5 10.40 11.20
EMN 180119C00075000 C 01/19/18 75.0 8.70 9.60
EMN 180119C00077500 C 01/19/18 77.5 7.30 8.00
EMN 180119C00080000 C 01/19/18 80.0 6.00 6.70
EMN 180119C00082500 C 01/19/18 82.5 4.90 5.60
EMN 180119C00085000 C 01/19/18 85.0 3.90 4.70
EMN 180119C00087500 C 01/19/18 87.5 3.10 3.80
EMN 180119C00090000 C 01/19/18 90.0 2.45 2.80
EMN 180119C00095000 C 01/19/18 95.0 1.40 2.05
EMN 180119C00100000 C 01/19/18 100.0 0.75 1.25
EMN 180119C00105000 C 01/19/18 105.0 0.40 0.75
EMN 180119C00110000 C 01/19/18 110.0 0.15 0.55
EMN 180119C00115000 C 01/19/18 115.0 0.05 0.40
EMN 180119P00030000 P 01/19/18 30.0 0.00 0.15
EMN 180119P00032500 P 01/19/18 32.5 0.00 0.25
EMN 180119P00035000 P 01/19/18 35.0 0.05 0.30
EMN 180119P00037500 P 01/19/18 37.5 0.10 0.30
EMN 180119P00040000 P 01/19/18 40.0 0.10 0.45
EMN 180119P00042500 P 01/19/18 42.5 0.15 0.50
EMN 180119P00045000 P 01/19/18 45.0 0.25 0.55
EMN 180119P00047500 P 01/19/18 47.5 0.30 0.75
EMN 180119P00050000 P 01/19/18 50.0 0.45 0.85
EMN 180119P00052500 P 01/19/18 52.5 0.60 1.05
EMN 180119P00055000 P 01/19/18 55.0 0.80 1.25
EMN 180119P00057500 P 01/19/18 57.5 1.05 1.55
EMN 180119P00060000 P 01/19/18 60.0 1.35 1.80
EMN 180119P00062500 P 01/19/18 62.5 1.75 2.30
EMN 180119P00065000 P 01/19/18 65.0 2.20 2.80
EMN 180119P00067500 P 01/19/18 67.5 2.75 3.20
EMN 180119P00070000 P 01/19/18 70.0 3.30 4.00
EMN 180119P00072500 P 01/19/18 72.5 4.10 4.90
EMN 180119P00075000 P 01/19/18 75.0 4.80 5.80
EMN 180119P00077500 P 01/19/18 77.5 6.20 6.90
EMN 180119P00080000 P 01/19/18 80.0 7.40 8.10
EMN 180119P00082500 P 01/19/18 82.5 8.20 9.50
EMN 180119P00085000 P 01/19/18 85.0 10.20 11.00
EMN 180119P00087500 P 01/19/18 87.5 11.90 12.50
EMN 180119P00090000 P 01/19/18 90.0 13.50 14.30
EMN 180119P00095000 P 01/19/18 95.0 17.50 18.40
EMN 180119P00100000 P 01/19/18 100.0 20.10 22.80
EMN 180119P00105000 P 01/19/18 105.0 25.80 27.30
EMN 180119P00110000 P 01/19/18 110.0 30.50 32.00
EMN 180119P00115000 P 01/19/18 115.0 34.60 38.20
EMN 190118C00037500 C 01/18/19 37.5 40.20 44.80
EMN 190118C00040000 C 01/18/19 40.0 37.70 41.50
EMN 190118C00042500 C 01/18/19 42.5 35.30 39.00
EMN 190118C00045000 C 01/18/19 45.0 33.00 36.50
EMN 190118C00047500 C 01/18/19 47.5 30.50 34.20
EMN 190118C00050000 C 01/18/19 50.0 28.30 32.40
EMN 190118C00055000 C 01/18/19 55.0 23.50 26.60
EMN 190118C00060000 C 01/18/19 60.0 21.00 22.70
EMN 190118C00065000 C 01/18/19 65.0 17.40 19.10
EMN 190118C00067500 C 01/18/19 67.5 15.70 17.40
EMN 190118C00070000 C 01/18/19 70.0 14.20 15.60
EMN 190118C00072500 C 01/18/19 72.5 11.80 14.20
EMN 190118C00075000 C 01/18/19 75.0 11.40 12.80
EMN 190118C00077500 C 01/18/19 77.5 9.60 11.40
EMN 190118C00080000 C 01/18/19 80.0 8.40 10.30
EMN 190118C00082500 C 01/18/19 82.5 7.30 9.20
EMN 190118C00085000 C 01/18/19 85.0 6.60 8.20
EMN 190118C00087500 C 01/18/19 87.5 5.80 7.30
EMN 190118C00090000 C 01/18/19 90.0 4.90 6.30
EMN 190118C00095000 C 01/18/19 95.0 3.50 4.90
EMN 190118C00100000 C 01/18/19 100.0 2.40 3.80
EMN 190118C00105000 C 01/18/19 105.0 1.85 2.70
EMN 190118C00110000 C 01/18/19 110.0 1.45 2.10
EMN 190118C00115000 C 01/18/19 115.0 0.80 1.60
EMN 190118P00037500 P 01/18/19 37.5 0.55 1.25
EMN 190118P00040000 P 01/18/19 40.0 0.70 1.45
EMN 190118P00042500 P 01/18/19 42.5 1.00 1.60
EMN 190118P00045000 P 01/18/19 45.0 1.20 1.45
EMN 190118P00047500 P 01/18/19 47.5 1.45 1.85
EMN 190118P00050000 P 01/18/19 50.0 1.65 2.45
EMN 190118P00055000 P 01/18/19 55.0 2.55 3.40
EMN 190118P00060000 P 01/18/19 60.0 3.40 4.50
EMN 190118P00065000 P 01/18/19 65.0 4.70 6.00
EMN 190118P00067500 P 01/18/19 67.5 5.40 6.70
EMN 190118P00070000 P 01/18/19 70.0 6.20 7.70
EMN 190118P00072500 P 01/18/19 72.5 7.20 8.70
EMN 190118P00075000 P 01/18/19 75.0 8.20 9.80
EMN 190118P00077500 P 01/18/19 77.5 9.40 11.00
EMN 190118P00080000 P 01/18/19 80.0 10.50 12.30
EMN 190118P00082500 P 01/18/19 82.5 11.50 13.70
EMN 190118P00085000 P 01/18/19 85.0 13.80 15.10
EMN 190118P00087500 P 01/18/19 87.5 15.30 16.70
EMN 190118P00090000 P 01/18/19 90.0 16.90 18.40
EMN 190118P00095000 P 01/18/19 95.0 20.40 21.80
EMN 190118P00100000 P 01/18/19 100.0 24.00 25.70
EMN 190118P00105000 P 01/18/19 105.0 28.00 29.80
EMN 190118P00110000 P 01/18/19 110.0 32.40 34.00
EMN 190118P00115000 P 01/18/19 115.0 36.70 38.40

OPRA data is delayed 15 minutes.