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 (2014-08-08)Premium Content

Eastman Chemical Co (EMN)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 140920C00055000 C 09/20/14 55.0 26.70 27.80
EMN 140920C00060000 C 09/20/14 60.0 20.70 24.10
EMN 140920C00065000 C 09/20/14 65.0 15.70 19.00
EMN 140920C00067500 C 09/20/14 67.5 14.20 15.30
EMN 140920C00070000 C 09/20/14 70.0 11.80 12.60
EMN 140920C00072500 C 09/20/14 72.5 9.20 10.20
EMN 140920C00075000 C 09/20/14 75.0 7.10 7.60
EMN 140920C00077500 C 09/20/14 77.5 4.60 5.20
EMN 140920C00080000 C 09/20/14 80.0 2.60 2.85
EMN 140920C00082500 C 09/20/14 82.5 0.95 1.05
EMN 140920C00085000 C 09/20/14 85.0 0.20 0.25
EMN 140920C00087500 C 09/20/14 87.5 0.00 0.10
EMN 140920C00090000 C 09/20/14 90.0 0.00 0.05
EMN 140920C00092500 C 09/20/14 92.5 0.00 0.05
EMN 140920C00095000 C 09/20/14 95.0 0.00 0.05
EMN 140920C00097500 C 09/20/14 97.5 0.00 0.05
EMN 140920C00100000 C 09/20/14 100.0 0.00 0.05
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 0.00 0.05
EMN 140920P00067500 P 09/20/14 67.5 0.00 0.05
EMN 140920P00070000 P 09/20/14 70.0 0.00 0.05
EMN 140920P00072500 P 09/20/14 72.5 0.00 0.10
EMN 140920P00075000 P 09/20/14 75.0 0.00 0.10
EMN 140920P00077500 P 09/20/14 77.5 0.10 0.20
EMN 140920P00080000 P 09/20/14 80.0 0.35 0.50
EMN 140920P00082500 P 09/20/14 82.5 1.25 1.40
EMN 140920P00085000 P 09/20/14 85.0 2.95 3.20
EMN 140920P00087500 P 09/20/14 87.5 4.70 6.00
EMN 140920P00090000 P 09/20/14 90.0 7.20 8.40
EMN 140920P00092500 P 09/20/14 92.5 9.60 10.80
EMN 140920P00095000 P 09/20/14 95.0 12.00 13.30
EMN 140920P00097500 P 09/20/14 97.5 13.70 16.50
EMN 140920P00100000 P 09/20/14 100.0 16.00 18.60
EMN 140920P00105000 P 09/20/14 105.0 21.80 23.60
EMN 141018C00065000 C 10/18/14 65.0 16.90 18.30
EMN 141018C00070000 C 10/18/14 70.0 11.90 13.20
EMN 141018C00072500 C 10/18/14 72.5 9.60 10.90
EMN 141018C00075000 C 10/18/14 75.0 7.20 8.30
EMN 141018C00077500 C 10/18/14 77.5 4.90 5.90
EMN 141018C00080000 C 10/18/14 80.0 3.10 3.40
EMN 141018C00082500 C 10/18/14 82.5 1.65 1.80
EMN 141018C00085000 C 10/18/14 85.0 0.70 0.80
EMN 141018C00087500 C 10/18/14 87.5 0.20 0.35
EMN 141018C00090000 C 10/18/14 90.0 0.05 0.15
EMN 141018C00095000 C 10/18/14 95.0 0.00 0.10
EMN 141018P00065000 P 10/18/14 65.0 0.00 0.10
EMN 141018P00070000 P 10/18/14 70.0 0.05 0.15
EMN 141018P00072500 P 10/18/14 72.5 0.10 0.20
EMN 141018P00075000 P 10/18/14 75.0 0.25 0.35
EMN 141018P00077500 P 10/18/14 77.5 0.50 0.65
EMN 141018P00080000 P 10/18/14 80.0 1.00 1.15
EMN 141018P00082500 P 10/18/14 82.5 1.95 2.10
EMN 141018P00085000 P 10/18/14 85.0 3.50 3.70
EMN 141018P00087500 P 10/18/14 87.5 5.00 6.00
EMN 141018P00090000 P 10/18/14 90.0 7.30 8.40
EMN 141018P00095000 P 10/18/14 95.0 12.00 13.30
EMN 141220C00055000 C 12/20/14 55.0 26.70 28.20
EMN 141220C00060000 C 12/20/14 60.0 21.90 23.40
EMN 141220C00065000 C 12/20/14 65.0 17.00 18.30
EMN 141220C00070000 C 12/20/14 70.0 12.00 13.60
EMN 141220C00072500 C 12/20/14 72.5 10.10 10.90
EMN 141220C00075000 C 12/20/14 75.0 8.10 8.40
EMN 141220C00077500 C 12/20/14 77.5 6.30 6.50
EMN 141220C00080000 C 12/20/14 80.0 4.60 4.70
EMN 141220C00082500 C 12/20/14 82.5 3.10 3.30
EMN 141220C00085000 C 12/20/14 85.0 2.05 2.15
EMN 141220C00087500 C 12/20/14 87.5 1.20 1.35
EMN 141220C00090000 C 12/20/14 90.0 0.70 0.80
EMN 141220C00092500 C 12/20/14 92.5 0.35 0.50
EMN 141220C00095000 C 12/20/14 95.0 0.20 0.30
EMN 141220C00097500 C 12/20/14 97.5 0.10 0.20
EMN 141220C00100000 C 12/20/14 100.0 0.05 0.15
EMN 141220C00105000 C 12/20/14 105.0 0.00 0.10
EMN 141220C00110000 C 12/20/14 110.0 0.00 0.05
EMN 141220P00055000 P 12/20/14 55.0 0.05 0.15
EMN 141220P00060000 P 12/20/14 60.0 0.10 0.20
EMN 141220P00065000 P 12/20/14 65.0 0.20 0.35
EMN 141220P00070000 P 12/20/14 70.0 0.50 0.65
EMN 141220P00072500 P 12/20/14 72.5 0.75 0.90
EMN 141220P00075000 P 12/20/14 75.0 1.15 1.30
EMN 141220P00077500 P 12/20/14 77.5 1.70 1.90
EMN 141220P00080000 P 12/20/14 80.0 2.55 2.70
EMN 141220P00082500 P 12/20/14 82.5 3.60 3.80
EMN 141220P00085000 P 12/20/14 85.0 5.00 5.20
EMN 141220P00087500 P 12/20/14 87.5 6.70 6.90
EMN 141220P00090000 P 12/20/14 90.0 8.70 9.10
EMN 141220P00092500 P 12/20/14 92.5 10.40 11.40
EMN 141220P00095000 P 12/20/14 95.0 12.50 14.10
EMN 141220P00097500 P 12/20/14 97.5 14.90 16.40
EMN 141220P00100000 P 12/20/14 100.0 17.30 19.00
EMN 141220P00105000 P 12/20/14 105.0 22.20 24.00
EMN 141220P00110000 P 12/20/14 110.0 27.00 29.50
EMN 150117C00030000 C 01/17/15 30.0 50.60 54.60
EMN 150117C00035000 C 01/17/15 35.0 45.60 49.60
EMN 150117C00037500 C 01/17/15 37.5 43.10 47.10
EMN 150117C00040000 C 01/17/15 40.0 40.60 44.60
EMN 150117C00042500 C 01/17/15 42.5 38.10 42.10
EMN 150117C00045000 C 01/17/15 45.0 35.60 39.70
EMN 150117C00047500 C 01/17/15 47.5 33.20 36.90
EMN 150117C00050000 C 01/17/15 50.0 31.70 33.50
EMN 150117C00052500 C 01/17/15 52.5 29.10 30.70
EMN 150117C00055000 C 01/17/15 55.0 25.80 29.10
EMN 150117C00057500 C 01/17/15 57.5 24.10 26.10
EMN 150117C00060000 C 01/17/15 60.0 22.00 23.20
EMN 150117C00062500 C 01/17/15 62.5 19.30 20.90
EMN 150117C00065000 C 01/17/15 65.0 17.00 18.30
EMN 150117C00067500 C 01/17/15 67.5 14.40 16.00
EMN 150117C00070000 C 01/17/15 70.0 12.40 13.20
EMN 150117C00072500 C 01/17/15 72.5 10.20 10.90
EMN 150117C00075000 C 01/17/15 75.0 8.30 8.70
EMN 150117C00077500 C 01/17/15 77.5 6.60 6.80
EMN 150117C00080000 C 01/17/15 80.0 4.90 5.10
EMN 150117C00082500 C 01/17/15 82.5 3.50 3.70
EMN 150117C00085000 C 01/17/15 85.0 2.40 2.50
EMN 150117C00087500 C 01/17/15 87.5 1.55 1.65
EMN 150117C00090000 C 01/17/15 90.0 0.95 1.05
EMN 150117C00092500 C 01/17/15 92.5 0.55 0.65
EMN 150117C00095000 C 01/17/15 95.0 0.30 0.45
EMN 150117C00097500 C 01/17/15 97.5 0.15 0.30
EMN 150117C00100000 C 01/17/15 100.0 0.10 0.20
EMN 150117C00105000 C 01/17/15 105.0 0.05 0.10
EMN 150117C00110000 C 01/17/15 110.0 0.00 0.10
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 0.10
EMN 150117P00047500 P 01/17/15 47.5 0.00 0.10
EMN 150117P00050000 P 01/17/15 50.0 0.05 0.10
EMN 150117P00052500 P 01/17/15 52.5 0.05 0.15
EMN 150117P00055000 P 01/17/15 55.0 0.10 0.15
EMN 150117P00057500 P 01/17/15 57.5 0.10 0.20
EMN 150117P00060000 P 01/17/15 60.0 0.15 0.30
EMN 150117P00062500 P 01/17/15 62.5 0.25 0.35
EMN 150117P00065000 P 01/17/15 65.0 0.35 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 1.05 1.20
EMN 150117P00075000 P 01/17/15 75.0 1.50 1.65
EMN 150117P00077500 P 01/17/15 77.5 2.10 2.25
EMN 150117P00080000 P 01/17/15 80.0 2.95 3.10
EMN 150117P00082500 P 01/17/15 82.5 4.00 4.20
EMN 150117P00085000 P 01/17/15 85.0 5.40 5.60
EMN 150117P00087500 P 01/17/15 87.5 7.10 7.30
EMN 150117P00090000 P 01/17/15 90.0 9.00 9.20
EMN 150117P00092500 P 01/17/15 92.5 10.40 11.90
EMN 150117P00095000 P 01/17/15 95.0 12.80 14.10
EMN 150117P00097500 P 01/17/15 97.5 15.00 16.70
EMN 150117P00100000 P 01/17/15 100.0 17.40 19.00
EMN 150117P00105000 P 01/17/15 105.0 22.10 24.10
EMN 150117P00110000 P 01/17/15 110.0 27.10 28.90
EMN 150117P00115000 P 01/17/15 115.0 32.40 33.90
EMN 150117P00120000 P 01/17/15 120.0 36.50 39.00
EMN 150320C00040000 C 03/20/15 40.0 40.60 44.70
EMN 150320C00042500 C 03/20/15 42.5 38.10 42.20
EMN 150320C00045000 C 03/20/15 45.0 36.30 38.90
EMN 150320C00047500 C 03/20/15 47.5 34.10 36.60
EMN 150320C00050000 C 03/20/15 50.0 31.70 33.80
EMN 150320C00055000 C 03/20/15 55.0 26.70 28.50
EMN 150320C00060000 C 03/20/15 60.0 21.80 23.50
EMN 150320C00065000 C 03/20/15 65.0 17.30 18.70
EMN 150320C00070000 C 03/20/15 70.0 12.90 13.90
EMN 150320C00072500 C 03/20/15 72.5 11.00 11.40
EMN 150320C00075000 C 03/20/15 75.0 9.20 9.50
EMN 150320C00077500 C 03/20/15 77.5 7.40 7.70
EMN 150320C00080000 C 03/20/15 80.0 5.90 6.10
EMN 150320C00082500 C 03/20/15 82.5 4.50 4.70
EMN 150320C00085000 C 03/20/15 85.0 3.40 3.60
EMN 150320C00087500 C 03/20/15 87.5 2.50 2.60
EMN 150320C00090000 C 03/20/15 90.0 1.75 1.90
EMN 150320C00092500 C 03/20/15 92.5 1.20 1.35
EMN 150320C00095000 C 03/20/15 95.0 0.80 0.95
EMN 150320C00100000 C 03/20/15 100.0 0.35 0.50
EMN 150320C00105000 C 03/20/15 105.0 0.15 0.25
EMN 150320C00110000 C 03/20/15 110.0 0.05 0.15
EMN 150320C00115000 C 03/20/15 115.0 0.00 0.10
EMN 150320P00040000 P 03/20/15 40.0 0.00 0.10
EMN 150320P00042500 P 03/20/15 42.5 0.00 0.10
EMN 150320P00045000 P 03/20/15 45.0 0.05 0.15
EMN 150320P00047500 P 03/20/15 47.5 0.05 0.20
EMN 150320P00050000 P 03/20/15 50.0 0.10 0.20
EMN 150320P00055000 P 03/20/15 55.0 0.20 0.35
EMN 150320P00060000 P 03/20/15 60.0 0.40 0.55
EMN 150320P00065000 P 03/20/15 65.0 0.75 0.90
EMN 150320P00070000 P 03/20/15 70.0 1.35 1.50
EMN 150320P00072500 P 03/20/15 72.5 1.80 1.95
EMN 150320P00075000 P 03/20/15 75.0 2.40 2.55
EMN 150320P00077500 P 03/20/15 77.5 3.10 3.30
EMN 150320P00080000 P 03/20/15 80.0 4.10 4.30
EMN 150320P00082500 P 03/20/15 82.5 5.20 5.50
EMN 150320P00085000 P 03/20/15 85.0 6.60 6.90
EMN 150320P00087500 P 03/20/15 87.5 8.20 8.50
EMN 150320P00090000 P 03/20/15 90.0 10.00 10.20
EMN 150320P00092500 P 03/20/15 92.5 12.00 12.20
EMN 150320P00095000 P 03/20/15 95.0 13.60 14.60
EMN 150320P00100000 P 03/20/15 100.0 18.00 19.20
EMN 150320P00105000 P 03/20/15 105.0 22.60 24.00
EMN 150320P00110000 P 03/20/15 110.0 27.60 28.90
EMN 150320P00115000 P 03/20/15 115.0 32.40 33.80
EMN 160115C00040000 C 01/15/16 40.0 40.20 45.00
EMN 160115C00042500 C 01/15/16 42.5 37.70 42.50
EMN 160115C00045000 C 01/15/16 45.0 36.20 39.40
EMN 160115C00047500 C 01/15/16 47.5 34.10 36.50
EMN 160115C00050000 C 01/15/16 50.0 31.60 34.00
EMN 160115C00055000 C 01/15/16 55.0 27.00 28.80
EMN 160115C00060000 C 01/15/16 60.0 22.90 24.10
EMN 160115C00065000 C 01/15/16 65.0 18.90 19.50
EMN 160115C00067500 C 01/15/16 67.5 17.00 17.50
EMN 160115C00070000 C 01/15/16 70.0 15.10 15.60
EMN 160115C00072500 C 01/15/16 72.5 13.40 13.90
EMN 160115C00075000 C 01/15/16 75.0 12.00 12.40
EMN 160115C00077500 C 01/15/16 77.5 10.50 10.80
EMN 160115C00080000 C 01/15/16 80.0 9.20 9.40
EMN 160115C00082500 C 01/15/16 82.5 7.90 8.20
EMN 160115C00085000 C 01/15/16 85.0 6.80 7.00
EMN 160115C00087500 C 01/15/16 87.5 5.80 6.00
EMN 160115C00090000 C 01/15/16 90.0 4.90 5.20
EMN 160115C00092500 C 01/15/16 92.5 4.10 4.40
EMN 160115C00095000 C 01/15/16 95.0 3.50 3.70
EMN 160115C00097500 C 01/15/16 97.5 2.95 3.10
EMN 160115C00100000 C 01/15/16 100.0 2.45 2.60
EMN 160115C00105000 C 01/15/16 105.0 1.70 1.85
EMN 160115C00110000 C 01/15/16 110.0 1.15 1.30
EMN 160115C00115000 C 01/15/16 115.0 0.75 0.95
EMN 160115C00120000 C 01/15/16 120.0 0.50 0.70
EMN 160115C00125000 C 01/15/16 125.0 0.30 0.50
EMN 160115C00130000 C 01/15/16 130.0 0.20 0.35
EMN 160115P00040000 P 01/15/16 40.0 0.30 0.45
EMN 160115P00042500 P 01/15/16 42.5 0.40 0.55
EMN 160115P00045000 P 01/15/16 45.0 0.50 0.65
EMN 160115P00047500 P 01/15/16 47.5 0.65 0.85
EMN 160115P00050000 P 01/15/16 50.0 0.80 1.05
EMN 160115P00055000 P 01/15/16 55.0 1.30 1.50
EMN 160115P00060000 P 01/15/16 60.0 1.95 2.15
EMN 160115P00065000 P 01/15/16 65.0 2.90 3.10
EMN 160115P00067500 P 01/15/16 67.5 3.40 3.70
EMN 160115P00070000 P 01/15/16 70.0 4.10 4.40
EMN 160115P00072500 P 01/15/16 72.5 4.90 5.20
EMN 160115P00075000 P 01/15/16 75.0 5.80 6.20
EMN 160115P00077500 P 01/15/16 77.5 6.90 7.20
EMN 160115P00080000 P 01/15/16 80.0 8.00 8.30
EMN 160115P00082500 P 01/15/16 82.5 9.30 9.60
EMN 160115P00085000 P 01/15/16 85.0 10.60 11.00
EMN 160115P00087500 P 01/15/16 87.5 12.10 12.50
EMN 160115P00090000 P 01/15/16 90.0 13.80 14.10
EMN 160115P00092500 P 01/15/16 92.5 15.40 15.80
EMN 160115P00095000 P 01/15/16 95.0 17.30 17.60
EMN 160115P00097500 P 01/15/16 97.5 19.20 19.50
EMN 160115P00100000 P 01/15/16 100.0 21.20 21.50
EMN 160115P00105000 P 01/15/16 105.0 25.40 25.90
EMN 160115P00110000 P 01/15/16 110.0 29.10 30.80
EMN 160115P00115000 P 01/15/16 115.0 33.50 35.40
EMN 160115P00120000 P 01/15/16 120.0 37.80 41.00
EMN 160115P00125000 P 01/15/16 125.0 42.50 45.90
EMN 160115P00130000 P 01/15/16 130.0 46.50 51.30

OPRA data is delayed 15 minutes.