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 (2016-05-06)Premium Content

Eastman Chemical Co (EMN)
As of May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 160520C00037500 C 05/20/16 37.5 37.20 39.60
EMN 160520C00040000 C 05/20/16 40.0 34.40 36.60
EMN 160520C00042500 C 05/20/16 42.5 32.30 33.90
EMN 160520C00045000 C 05/20/16 45.0 29.40 31.40
EMN 160520C00050000 C 05/20/16 50.0 24.50 26.40
EMN 160520C00055000 C 05/20/16 55.0 19.40 21.40
EMN 160520C00060000 C 05/20/16 60.0 15.10 16.50
EMN 160520C00065000 C 05/20/16 65.0 10.20 11.60
EMN 160520C00067500 C 05/20/16 67.5 7.70 9.10
EMN 160520C00070000 C 05/20/16 70.0 5.30 6.50
EMN 160520C00072500 C 05/20/16 72.5 3.30 5.10
EMN 160520C00075000 C 05/20/16 75.0 2.00 2.20
EMN 160520C00077500 C 05/20/16 77.5 0.80 0.90
EMN 160520C00080000 C 05/20/16 80.0 0.20 0.30
EMN 160520C00082500 C 05/20/16 82.5 0.05 0.10
EMN 160520C00085000 C 05/20/16 85.0 0.00 0.05
EMN 160520C00087500 C 05/20/16 87.5 0.00 0.05
EMN 160520C00090000 C 05/20/16 90.0 0.00 0.05
EMN 160520C00095000 C 05/20/16 95.0 0.00 0.10
EMN 160520C00100000 C 05/20/16 100.0 0.00 0.10
EMN 160520C00105000 C 05/20/16 105.0 0.00 0.10
EMN 160520C00110000 C 05/20/16 110.0 0.00 0.10
EMN 160520P00037500 P 05/20/16 37.5 0.00 0.10
EMN 160520P00040000 P 05/20/16 40.0 0.00 0.10
EMN 160520P00042500 P 05/20/16 42.5 0.00 0.10
EMN 160520P00045000 P 05/20/16 45.0 0.00 0.10
EMN 160520P00050000 P 05/20/16 50.0 0.00 0.10
EMN 160520P00055000 P 05/20/16 55.0 0.00 0.10
EMN 160520P00060000 P 05/20/16 60.0 0.00 0.05
EMN 160520P00065000 P 05/20/16 65.0 0.00 0.10
EMN 160520P00067500 P 05/20/16 67.5 0.05 0.15
EMN 160520P00070000 P 05/20/16 70.0 0.15 0.30
EMN 160520P00072500 P 05/20/16 72.5 0.45 0.55
EMN 160520P00075000 P 05/20/16 75.0 1.05 1.20
EMN 160520P00077500 P 05/20/16 77.5 2.30 2.45
EMN 160520P00080000 P 05/20/16 80.0 4.00 5.10
EMN 160520P00082500 P 05/20/16 82.5 5.10 7.50
EMN 160520P00085000 P 05/20/16 85.0 7.50 9.90
EMN 160520P00087500 P 05/20/16 87.5 9.90 12.90
EMN 160520P00090000 P 05/20/16 90.0 12.70 14.90
EMN 160520P00095000 P 05/20/16 95.0 17.50 19.90
EMN 160520P00100000 P 05/20/16 100.0 22.30 24.90
EMN 160520P00105000 P 05/20/16 105.0 27.20 29.90
EMN 160520P00110000 P 05/20/16 110.0 32.50 34.80
EMN 160617C00035000 C 06/17/16 35.0 39.40 42.60
EMN 160617C00037500 C 06/17/16 37.5 37.40 39.00
EMN 160617C00040000 C 06/17/16 40.0 34.90 36.50
EMN 160617C00042500 C 06/17/16 42.5 32.40 34.00
EMN 160617C00045000 C 06/17/16 45.0 29.90 32.00
EMN 160617C00047500 C 06/17/16 47.5 27.40 29.00
EMN 160617C00050000 C 06/17/16 50.0 24.70 27.70
EMN 160617C00052500 C 06/17/16 52.5 22.60 24.20
EMN 160617C00055000 C 06/17/16 55.0 20.10 21.60
EMN 160617C00057500 C 06/17/16 57.5 17.50 19.00
EMN 160617C00060000 C 06/17/16 60.0 15.20 16.50
EMN 160617C00062500 C 06/17/16 62.5 12.70 14.00
EMN 160617C00065000 C 06/17/16 65.0 11.00 11.60
EMN 160617C00067500 C 06/17/16 67.5 8.10 9.20
EMN 160617C00070000 C 06/17/16 70.0 6.50 6.90
EMN 160617C00072500 C 06/17/16 72.5 4.60 4.90
EMN 160617C00075000 C 06/17/16 75.0 2.90 3.10
EMN 160617C00077500 C 06/17/16 77.5 1.60 1.75
EMN 160617C00080000 C 06/17/16 80.0 0.80 0.90
EMN 160617C00082500 C 06/17/16 82.5 0.30 0.45
EMN 160617C00085000 C 06/17/16 85.0 0.10 0.20
EMN 160617C00087500 C 06/17/16 87.5 0.00 0.10
EMN 160617C00090000 C 06/17/16 90.0 0.00 0.05
EMN 160617C00095000 C 06/17/16 95.0 0.00 0.05
EMN 160617C00100000 C 06/17/16 100.0 0.00 0.05
EMN 160617C00105000 C 06/17/16 105.0 0.00 0.05
EMN 160617P00035000 P 06/17/16 35.0 0.00 0.05
EMN 160617P00037500 P 06/17/16 37.5 0.00 0.05
EMN 160617P00040000 P 06/17/16 40.0 0.00 0.05
EMN 160617P00042500 P 06/17/16 42.5 0.00 0.05
EMN 160617P00045000 P 06/17/16 45.0 0.00 0.05
EMN 160617P00047500 P 06/17/16 47.5 0.00 0.05
EMN 160617P00050000 P 06/17/16 50.0 0.00 0.05
EMN 160617P00052500 P 06/17/16 52.5 0.00 0.10
EMN 160617P00055000 P 06/17/16 55.0 0.00 0.10
EMN 160617P00057500 P 06/17/16 57.5 0.05 0.10
EMN 160617P00060000 P 06/17/16 60.0 0.10 0.15
EMN 160617P00062500 P 06/17/16 62.5 0.15 0.25
EMN 160617P00065000 P 06/17/16 65.0 0.25 0.35
EMN 160617P00067500 P 06/17/16 67.5 0.45 0.55
EMN 160617P00070000 P 06/17/16 70.0 0.80 0.90
EMN 160617P00072500 P 06/17/16 72.5 1.35 1.45
EMN 160617P00075000 P 06/17/16 75.0 2.25 2.35
EMN 160617P00077500 P 06/17/16 77.5 3.40 3.70
EMN 160617P00080000 P 06/17/16 80.0 5.10 5.40
EMN 160617P00082500 P 06/17/16 82.5 6.80 8.10
EMN 160617P00085000 P 06/17/16 85.0 9.30 10.50
EMN 160617P00087500 P 06/17/16 87.5 11.50 13.30
EMN 160617P00090000 P 06/17/16 90.0 14.10 15.20
EMN 160617P00095000 P 06/17/16 95.0 18.00 20.50
EMN 160617P00100000 P 06/17/16 100.0 22.80 25.50
EMN 160617P00105000 P 06/17/16 105.0 28.00 30.30
EMN 160916C00032500 C 09/16/16 32.5 42.20 45.00
EMN 160916C00035000 C 09/16/16 35.0 39.70 42.60
EMN 160916C00037500 C 09/16/16 37.5 37.50 39.40
EMN 160916C00040000 C 09/16/16 40.0 35.00 36.90
EMN 160916C00042500 C 09/16/16 42.5 32.50 34.40
EMN 160916C00045000 C 09/16/16 45.0 30.00 32.00
EMN 160916C00047500 C 09/16/16 47.5 27.30 29.40
EMN 160916C00050000 C 09/16/16 50.0 24.90 27.60
EMN 160916C00052500 C 09/16/16 52.5 22.60 25.20
EMN 160916C00055000 C 09/16/16 55.0 20.10 21.80
EMN 160916C00057500 C 09/16/16 57.5 17.90 19.30
EMN 160916C00060000 C 09/16/16 60.0 15.60 16.90
EMN 160916C00062500 C 09/16/16 62.5 13.40 14.50
EMN 160916C00065000 C 09/16/16 65.0 11.90 12.40
EMN 160916C00067500 C 09/16/16 67.5 9.80 10.30
EMN 160916C00070000 C 09/16/16 70.0 8.00 8.20
EMN 160916C00072500 C 09/16/16 72.5 6.30 6.50
EMN 160916C00075000 C 09/16/16 75.0 4.80 5.00
EMN 160916C00077500 C 09/16/16 77.5 3.50 3.70
EMN 160916C00080000 C 09/16/16 80.0 2.55 2.70
EMN 160916C00082500 C 09/16/16 82.5 1.70 1.90
EMN 160916C00085000 C 09/16/16 85.0 1.10 1.30
EMN 160916C00087500 C 09/16/16 87.5 0.70 0.85
EMN 160916C00090000 C 09/16/16 90.0 0.45 0.55
EMN 160916C00095000 C 09/16/16 95.0 0.10 0.20
EMN 160916P00032500 P 09/16/16 32.5 0.00 0.05
EMN 160916P00035000 P 09/16/16 35.0 0.00 0.10
EMN 160916P00037500 P 09/16/16 37.5 0.00 0.10
EMN 160916P00040000 P 09/16/16 40.0 0.05 0.15
EMN 160916P00042500 P 09/16/16 42.5 0.05 0.15
EMN 160916P00045000 P 09/16/16 45.0 0.10 0.20
EMN 160916P00047500 P 09/16/16 47.5 0.15 0.25
EMN 160916P00050000 P 09/16/16 50.0 0.20 0.30
EMN 160916P00052500 P 09/16/16 52.5 0.30 0.40
EMN 160916P00055000 P 09/16/16 55.0 0.40 0.55
EMN 160916P00057500 P 09/16/16 57.5 0.55 0.70
EMN 160916P00060000 P 09/16/16 60.0 0.75 0.90
EMN 160916P00062500 P 09/16/16 62.5 1.05 1.20
EMN 160916P00065000 P 09/16/16 65.0 1.45 1.60
EMN 160916P00067500 P 09/16/16 67.5 1.90 2.10
EMN 160916P00070000 P 09/16/16 70.0 2.55 2.75
EMN 160916P00072500 P 09/16/16 72.5 3.30 3.60
EMN 160916P00075000 P 09/16/16 75.0 4.40 4.70
EMN 160916P00077500 P 09/16/16 77.5 5.60 5.90
EMN 160916P00080000 P 09/16/16 80.0 7.10 7.40
EMN 160916P00082500 P 09/16/16 82.5 8.90 9.10
EMN 160916P00085000 P 09/16/16 85.0 10.80 11.10
EMN 160916P00087500 P 09/16/16 87.5 12.20 13.70
EMN 160916P00090000 P 09/16/16 90.0 13.80 16.00
EMN 160916P00095000 P 09/16/16 95.0 18.30 21.20
EMN 161216C00037500 C 12/16/16 37.5 37.20 40.20
EMN 161216C00040000 C 12/16/16 40.0 34.70 37.70
EMN 161216C00042500 C 12/16/16 42.5 32.30 35.30
EMN 161216C00045000 C 12/16/16 45.0 30.10 31.80
EMN 161216C00047500 C 12/16/16 47.5 27.50 30.20
EMN 161216C00050000 C 12/16/16 50.0 25.30 26.90
EMN 161216C00055000 C 12/16/16 55.0 20.60 21.90
EMN 161216C00060000 C 12/16/16 60.0 16.10 17.30
EMN 161216C00065000 C 12/16/16 65.0 12.70 13.10
EMN 161216C00067500 C 12/16/16 67.5 10.80 11.30
EMN 161216C00070000 C 12/16/16 70.0 9.10 9.30
EMN 161216C00072500 C 12/16/16 72.5 7.50 7.80
EMN 161216C00075000 C 12/16/16 75.0 6.10 6.30
EMN 161216C00077500 C 12/16/16 77.5 4.80 5.10
EMN 161216C00080000 C 12/16/16 80.0 3.70 4.00
EMN 161216C00082500 C 12/16/16 82.5 2.90 3.10
EMN 161216C00085000 C 12/16/16 85.0 2.15 2.40
EMN 161216C00087500 C 12/16/16 87.5 1.60 1.80
EMN 161216C00090000 C 12/16/16 90.0 1.15 1.30
EMN 161216C00095000 C 12/16/16 95.0 0.55 0.70
EMN 161216C00100000 C 12/16/16 100.0 0.25 0.35
EMN 161216C00105000 C 12/16/16 105.0 0.10 0.20
EMN 161216C00110000 C 12/16/16 110.0 0.00 0.10
EMN 161216P00037500 P 12/16/16 37.5 0.10 0.25
EMN 161216P00040000 P 12/16/16 40.0 0.20 0.30
EMN 161216P00042500 P 12/16/16 42.5 0.25 0.40
EMN 161216P00045000 P 12/16/16 45.0 0.35 0.45
EMN 161216P00047500 P 12/16/16 47.5 0.45 0.60
EMN 161216P00050000 P 12/16/16 50.0 0.55 0.70
EMN 161216P00055000 P 12/16/16 55.0 0.95 1.10
EMN 161216P00060000 P 12/16/16 60.0 1.60 1.75
EMN 161216P00065000 P 12/16/16 65.0 2.50 2.70
EMN 161216P00067500 P 12/16/16 67.5 3.10 3.40
EMN 161216P00070000 P 12/16/16 70.0 3.90 4.20
EMN 161216P00072500 P 12/16/16 72.5 4.80 5.10
EMN 161216P00075000 P 12/16/16 75.0 5.90 6.20
EMN 161216P00077500 P 12/16/16 77.5 7.20 7.50
EMN 161216P00080000 P 12/16/16 80.0 8.70 9.00
EMN 161216P00082500 P 12/16/16 82.5 10.30 10.60
EMN 161216P00085000 P 12/16/16 85.0 12.10 12.40
EMN 161216P00087500 P 12/16/16 87.5 14.00 14.30
EMN 161216P00090000 P 12/16/16 90.0 16.10 16.30
EMN 161216P00095000 P 12/16/16 95.0 18.70 21.40
EMN 161216P00100000 P 12/16/16 100.0 23.50 26.10
EMN 161216P00105000 P 12/16/16 105.0 28.30 31.20
EMN 161216P00110000 P 12/16/16 110.0 33.50 36.00
EMN 170120C00030000 C 01/20/17 30.0 44.80 47.70
EMN 170120C00032500 C 01/20/17 32.5 42.30 45.20
EMN 170120C00035000 C 01/20/17 35.0 39.80 42.80
EMN 170120C00037500 C 01/20/17 37.5 37.50 40.30
EMN 170120C00040000 C 01/20/17 40.0 34.80 37.60
EMN 170120C00042500 C 01/20/17 42.5 32.60 35.00
EMN 170120C00045000 C 01/20/17 45.0 30.20 31.80
EMN 170120C00047500 C 01/20/17 47.5 27.40 30.10
EMN 170120C00050000 C 01/20/17 50.0 25.30 26.80
EMN 170120C00052500 C 01/20/17 52.5 22.80 24.30
EMN 170120C00055000 C 01/20/17 55.0 20.60 22.10
EMN 170120C00057500 C 01/20/17 57.5 18.50 19.70
EMN 170120C00060000 C 01/20/17 60.0 16.90 17.50
EMN 170120C00062500 C 01/20/17 62.5 14.90 15.30
EMN 170120C00065000 C 01/20/17 65.0 13.00 13.40
EMN 170120C00067500 C 01/20/17 67.5 11.10 11.50
EMN 170120C00070000 C 01/20/17 70.0 9.40 9.70
EMN 170120C00072500 C 01/20/17 72.5 7.90 8.20
EMN 170120C00075000 C 01/20/17 75.0 6.50 6.70
EMN 170120C00077500 C 01/20/17 77.5 5.20 5.50
EMN 170120C00080000 C 01/20/17 80.0 4.20 4.40
EMN 170120C00082500 C 01/20/17 82.5 3.20 3.50
EMN 170120C00085000 C 01/20/17 85.0 2.50 2.70
EMN 170120C00087500 C 01/20/17 87.5 1.90 2.10
EMN 170120C00090000 C 01/20/17 90.0 1.40 1.60
EMN 170120C00092500 C 01/20/17 92.5 1.00 1.20
EMN 170120C00095000 C 01/20/17 95.0 0.75 0.85
EMN 170120C00100000 C 01/20/17 100.0 0.35 0.45
EMN 170120C00105000 C 01/20/17 105.0 0.15 0.25
EMN 170120C00110000 C 01/20/17 110.0 0.05 0.15
EMN 170120C00115000 C 01/20/17 115.0 0.00 0.10
EMN 170120C00120000 C 01/20/17 120.0 0.00 0.10
EMN 170120C00125000 C 01/20/17 125.0 0.00 0.05
EMN 170120P00030000 P 01/20/17 30.0 0.05 0.15
EMN 170120P00032500 P 01/20/17 32.5 0.10 0.20
EMN 170120P00035000 P 01/20/17 35.0 0.15 0.25
EMN 170120P00037500 P 01/20/17 37.5 0.20 0.30
EMN 170120P00040000 P 01/20/17 40.0 0.25 0.40
EMN 170120P00042500 P 01/20/17 42.5 0.35 0.50
EMN 170120P00045000 P 01/20/17 45.0 0.45 0.60
EMN 170120P00047500 P 01/20/17 47.5 0.60 0.70
EMN 170120P00050000 P 01/20/17 50.0 0.75 0.90
EMN 170120P00052500 P 01/20/17 52.5 0.95 1.10
EMN 170120P00055000 P 01/20/17 55.0 1.20 1.35
EMN 170120P00057500 P 01/20/17 57.5 1.50 1.65
EMN 170120P00060000 P 01/20/17 60.0 1.90 2.05
EMN 170120P00062500 P 01/20/17 62.5 2.35 2.55
EMN 170120P00065000 P 01/20/17 65.0 2.90 3.10
EMN 170120P00067500 P 01/20/17 67.5 3.60 3.80
EMN 170120P00070000 P 01/20/17 70.0 4.30 4.70
EMN 170120P00072500 P 01/20/17 72.5 5.30 5.60
EMN 170120P00075000 P 01/20/17 75.0 6.40 6.70
EMN 170120P00077500 P 01/20/17 77.5 7.70 8.00
EMN 170120P00080000 P 01/20/17 80.0 9.10 9.40
EMN 170120P00082500 P 01/20/17 82.5 10.70 11.00
EMN 170120P00085000 P 01/20/17 85.0 12.40 12.70
EMN 170120P00087500 P 01/20/17 87.5 14.30 14.60
EMN 170120P00090000 P 01/20/17 90.0 16.20 16.60
EMN 170120P00092500 P 01/20/17 92.5 18.30 18.70
EMN 170120P00095000 P 01/20/17 95.0 20.50 20.90
EMN 170120P00100000 P 01/20/17 100.0 23.80 26.40
EMN 170120P00105000 P 01/20/17 105.0 28.30 31.20
EMN 170120P00110000 P 01/20/17 110.0 33.40 36.10
EMN 170120P00115000 P 01/20/17 115.0 38.20 41.00
EMN 170120P00120000 P 01/20/17 120.0 43.10 46.00
EMN 170120P00125000 P 01/20/17 125.0 48.10 51.40
EMN 180119C00030000 C 01/19/18 30.0 44.70 47.80
EMN 180119C00032500 C 01/19/18 32.5 42.10 45.20
EMN 180119C00035000 C 01/19/18 35.0 39.70 42.80
EMN 180119C00037500 C 01/19/18 37.5 37.10 40.40
EMN 180119C00040000 C 01/19/18 40.0 34.70 38.00
EMN 180119C00042500 C 01/19/18 42.5 32.30 35.60
EMN 180119C00045000 C 01/19/18 45.0 29.90 33.20
EMN 180119C00047500 C 01/19/18 47.5 27.70 31.00
EMN 180119C00050000 C 01/19/18 50.0 25.70 29.00
EMN 180119C00052500 C 01/19/18 52.5 23.60 26.40
EMN 180119C00055000 C 01/19/18 55.0 22.60 23.40
EMN 180119C00057500 C 01/19/18 57.5 20.70 21.30
EMN 180119C00060000 C 01/19/18 60.0 18.90 19.40
EMN 180119C00062500 C 01/19/18 62.5 17.10 17.70
EMN 180119C00065000 C 01/19/18 65.0 15.50 16.00
EMN 180119C00067500 C 01/19/18 67.5 13.90 14.50
EMN 180119C00070000 C 01/19/18 70.0 12.40 13.00
EMN 180119C00072500 C 01/19/18 72.5 11.10 11.50
EMN 180119C00075000 C 01/19/18 75.0 9.80 10.30
EMN 180119C00077500 C 01/19/18 77.5 8.70 9.20
EMN 180119C00080000 C 01/19/18 80.0 7.60 8.10
EMN 180119C00082500 C 01/19/18 82.5 6.60 7.10
EMN 180119C00085000 C 01/19/18 85.0 5.70 6.30
EMN 180119C00087500 C 01/19/18 87.5 5.00 5.50
EMN 180119C00090000 C 01/19/18 90.0 4.30 4.80
EMN 180119C00095000 C 01/19/18 95.0 3.10 3.40
EMN 180119C00100000 C 01/19/18 100.0 2.25 2.55
EMN 180119C00105000 C 01/19/18 105.0 1.60 1.85
EMN 180119C00110000 C 01/19/18 110.0 1.05 1.35
EMN 180119C00115000 C 01/19/18 115.0 0.70 0.95
EMN 180119P00030000 P 01/19/18 30.0 0.50 0.75
EMN 180119P00032500 P 01/19/18 32.5 0.65 0.85
EMN 180119P00035000 P 01/19/18 35.0 0.80 1.00
EMN 180119P00037500 P 01/19/18 37.5 1.00 1.20
EMN 180119P00040000 P 01/19/18 40.0 1.20 1.40
EMN 180119P00042500 P 01/19/18 42.5 1.45 1.65
EMN 180119P00045000 P 01/19/18 45.0 1.75 2.00
EMN 180119P00047500 P 01/19/18 47.5 2.10 2.35
EMN 180119P00050000 P 01/19/18 50.0 2.50 2.75
EMN 180119P00052500 P 01/19/18 52.5 2.95 3.30
EMN 180119P00055000 P 01/19/18 55.0 3.50 3.80
EMN 180119P00057500 P 01/19/18 57.5 4.10 4.40
EMN 180119P00060000 P 01/19/18 60.0 4.70 5.10
EMN 180119P00062500 P 01/19/18 62.5 5.50 5.90
EMN 180119P00065000 P 01/19/18 65.0 6.30 6.70
EMN 180119P00067500 P 01/19/18 67.5 7.20 7.70
EMN 180119P00070000 P 01/19/18 70.0 8.30 8.80
EMN 180119P00072500 P 01/19/18 72.5 9.40 9.90
EMN 180119P00075000 P 01/19/18 75.0 10.60 11.20
EMN 180119P00077500 P 01/19/18 77.5 11.90 12.50
EMN 180119P00080000 P 01/19/18 80.0 13.30 13.90
EMN 180119P00082500 P 01/19/18 82.5 14.80 15.50
EMN 180119P00085000 P 01/19/18 85.0 16.30 17.10
EMN 180119P00087500 P 01/19/18 87.5 18.10 18.80
EMN 180119P00090000 P 01/19/18 90.0 19.90 20.60
EMN 180119P00095000 P 01/19/18 95.0 23.60 24.30
EMN 180119P00100000 P 01/19/18 100.0 27.60 28.40
EMN 180119P00105000 P 01/19/18 105.0 31.80 32.60
EMN 180119P00110000 P 01/19/18 110.0 36.20 37.00
EMN 180119P00115000 P 01/19/18 115.0 40.60 41.70

OPRA data is delayed 15 minutes.