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 (2017-05-05)Premium Content

Eastman Chemical Co (EMN)
As of May 24 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 170616C00035000 C 06/16/17 35.0 42.70 46.20
EMN 170616C00037500 C 06/16/17 37.5 39.60 44.30
EMN 170616C00040000 C 06/16/17 40.0 37.70 41.50
EMN 170616C00042500 C 06/16/17 42.5 34.60 39.30
EMN 170616C00045000 C 06/16/17 45.0 32.50 36.70
EMN 170616C00047500 C 06/16/17 47.5 29.70 34.10
EMN 170616C00050000 C 06/16/17 50.0 27.80 30.90
EMN 170616C00055000 C 06/16/17 55.0 23.30 25.70
EMN 170616C00057500 C 06/16/17 57.5 19.70 24.30
EMN 170616C00060000 C 06/16/17 60.0 18.70 20.20
EMN 170616C00062500 C 06/16/17 62.5 14.50 19.10
EMN 170616C00065000 C 06/16/17 65.0 14.20 14.80
EMN 170616C00067500 C 06/16/17 67.5 11.60 12.20
EMN 170616C00070000 C 06/16/17 70.0 9.30 9.80
EMN 170616C00072500 C 06/16/17 72.5 6.80 7.40
EMN 170616C00075000 C 06/16/17 75.0 4.60 5.00
EMN 170616C00077500 C 06/16/17 77.5 2.65 2.90
EMN 170616C00080000 C 06/16/17 80.0 1.15 1.40
EMN 170616C00082500 C 06/16/17 82.5 0.35 0.55
EMN 170616C00085000 C 06/16/17 85.0 0.10 0.20
EMN 170616C00087500 C 06/16/17 87.5 0.00 0.10
EMN 170616C00090000 C 06/16/17 90.0 0.00 0.05
EMN 170616C00095000 C 06/16/17 95.0 0.00 0.05
EMN 170616C00100000 C 06/16/17 100.0 0.00 0.05
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 0.05
EMN 170616P00050000 P 06/16/17 50.0 0.00 0.05
EMN 170616P00055000 P 06/16/17 55.0 0.00 0.05
EMN 170616P00057500 P 06/16/17 57.5 0.00 0.05
EMN 170616P00060000 P 06/16/17 60.0 0.00 0.05
EMN 170616P00062500 P 06/16/17 62.5 0.00 0.05
EMN 170616P00065000 P 06/16/17 65.0 0.00 0.10
EMN 170616P00067500 P 06/16/17 67.5 0.00 0.10
EMN 170616P00070000 P 06/16/17 70.0 0.00 0.15
EMN 170616P00072500 P 06/16/17 72.5 0.10 0.25
EMN 170616P00075000 P 06/16/17 75.0 0.35 0.50
EMN 170616P00077500 P 06/16/17 77.5 0.85 1.05
EMN 170616P00080000 P 06/16/17 80.0 2.00 2.20
EMN 170616P00082500 P 06/16/17 82.5 3.70 4.00
EMN 170616P00085000 P 06/16/17 85.0 5.70 6.40
EMN 170616P00087500 P 06/16/17 87.5 8.30 8.80
EMN 170616P00090000 P 06/16/17 90.0 10.70 11.20
EMN 170616P00095000 P 06/16/17 95.0 13.60 18.00
EMN 170616P00100000 P 06/16/17 100.0 20.20 21.50
EMN 170721C00060000 C 07/21/17 60.0 19.20 19.80
EMN 170721C00065000 C 07/21/17 65.0 12.40 15.00
EMN 170721C00070000 C 07/21/17 70.0 9.00 10.40
EMN 170721C00072500 C 07/21/17 72.5 7.20 7.70
EMN 170721C00075000 C 07/21/17 75.0 5.10 5.40
EMN 170721C00077500 C 07/21/17 77.5 3.30 3.60
EMN 170721C00080000 C 07/21/17 80.0 1.95 2.25
EMN 170721C00082500 C 07/21/17 82.5 0.95 1.15
EMN 170721C00085000 C 07/21/17 85.0 0.50 0.65
EMN 170721C00090000 C 07/21/17 90.0 0.05 0.20
EMN 170721C00095000 C 07/21/17 95.0 0.00 0.05
EMN 170721C00100000 C 07/21/17 100.0 0.00 0.05
EMN 170721C00105000 C 07/21/17 105.0 0.00 0.05
EMN 170721C00110000 C 07/21/17 110.0 0.00 0.05
EMN 170721P00060000 P 07/21/17 60.0 0.00 0.10
EMN 170721P00065000 P 07/21/17 65.0 0.05 0.20
EMN 170721P00070000 P 07/21/17 70.0 0.30 0.45
EMN 170721P00072500 P 07/21/17 72.5 0.55 0.75
EMN 170721P00075000 P 07/21/17 75.0 1.00 1.15
EMN 170721P00077500 P 07/21/17 77.5 1.70 1.95
EMN 170721P00080000 P 07/21/17 80.0 2.80 3.20
EMN 170721P00082500 P 07/21/17 82.5 4.30 4.70
EMN 170721P00085000 P 07/21/17 85.0 6.30 6.60
EMN 170721P00090000 P 07/21/17 90.0 10.20 11.90
EMN 170721P00095000 P 07/21/17 95.0 15.80 16.40
EMN 170721P00100000 P 07/21/17 100.0 20.00 22.30
EMN 170721P00105000 P 07/21/17 105.0 25.00 27.30
EMN 170721P00110000 P 07/21/17 110.0 30.40 31.50
EMN 170915C00040000 C 09/15/17 40.0 37.10 41.70
EMN 170915C00042500 C 09/15/17 42.5 34.50 39.30
EMN 170915C00045000 C 09/15/17 45.0 32.20 36.90
EMN 170915C00047500 C 09/15/17 47.5 29.50 34.30
EMN 170915C00050000 C 09/15/17 50.0 27.10 31.60
EMN 170915C00055000 C 09/15/17 55.0 22.40 26.20
EMN 170915C00060000 C 09/15/17 60.0 18.50 20.30
EMN 170915C00065000 C 09/15/17 65.0 14.50 15.00
EMN 170915C00067500 C 09/15/17 67.5 12.20 12.70
EMN 170915C00070000 C 09/15/17 70.0 9.90 10.50
EMN 170915C00072500 C 09/15/17 72.5 8.00 8.50
EMN 170915C00075000 C 09/15/17 75.0 6.30 6.80
EMN 170915C00077500 C 09/15/17 77.5 4.80 5.20
EMN 170915C00080000 C 09/15/17 80.0 3.30 3.70
EMN 170915C00082500 C 09/15/17 82.5 2.30 2.65
EMN 170915C00085000 C 09/15/17 85.0 1.45 1.75
EMN 170915C00087500 C 09/15/17 87.5 0.95 1.15
EMN 170915C00090000 C 09/15/17 90.0 0.60 0.80
EMN 170915C00095000 C 09/15/17 95.0 0.15 0.35
EMN 170915C00100000 C 09/15/17 100.0 0.05 0.15
EMN 170915C00105000 C 09/15/17 105.0 0.00 0.10
EMN 170915C00110000 C 09/15/17 110.0 0.00 0.05
EMN 170915C00115000 C 09/15/17 115.0 0.00 0.05
EMN 170915P00040000 P 09/15/17 40.0 0.00 0.05
EMN 170915P00042500 P 09/15/17 42.5 0.00 0.05
EMN 170915P00045000 P 09/15/17 45.0 0.00 0.05
EMN 170915P00047500 P 09/15/17 47.5 0.00 0.10
EMN 170915P00050000 P 09/15/17 50.0 0.00 0.10
EMN 170915P00055000 P 09/15/17 55.0 0.05 0.20
EMN 170915P00060000 P 09/15/17 60.0 0.20 0.35
EMN 170915P00065000 P 09/15/17 65.0 0.45 0.65
EMN 170915P00067500 P 09/15/17 67.5 0.70 0.95
EMN 170915P00070000 P 09/15/17 70.0 1.05 1.35
EMN 170915P00072500 P 09/15/17 72.5 1.60 1.90
EMN 170915P00075000 P 09/15/17 75.0 2.30 2.60
EMN 170915P00077500 P 09/15/17 77.5 3.20 3.50
EMN 170915P00080000 P 09/15/17 80.0 4.40 4.80
EMN 170915P00082500 P 09/15/17 82.5 5.80 6.30
EMN 170915P00085000 P 09/15/17 85.0 7.50 8.00
EMN 170915P00087500 P 09/15/17 87.5 9.50 9.90
EMN 170915P00090000 P 09/15/17 90.0 11.60 12.10
EMN 170915P00095000 P 09/15/17 95.0 16.10 16.80
EMN 170915P00100000 P 09/15/17 100.0 19.10 23.50
EMN 170915P00105000 P 09/15/17 105.0 24.00 28.20
EMN 170915P00110000 P 09/15/17 110.0 29.00 33.40
EMN 170915P00115000 P 09/15/17 115.0 34.00 38.00
EMN 171215C00060000 C 12/15/17 60.0 18.90 20.30
EMN 171215C00065000 C 12/15/17 65.0 15.10 15.70
EMN 171215C00070000 C 12/15/17 70.0 11.00 11.50
EMN 171215C00072500 C 12/15/17 72.5 9.20 9.70
EMN 171215C00075000 C 12/15/17 75.0 7.50 8.10
EMN 171215C00077500 C 12/15/17 77.5 6.00 6.60
EMN 171215C00080000 C 12/15/17 80.0 4.80 5.30
EMN 171215C00082500 C 12/15/17 82.5 3.70 4.10
EMN 171215C00085000 C 12/15/17 85.0 2.85 3.20
EMN 171215C00087500 C 12/15/17 87.5 2.10 2.45
EMN 171215C00090000 C 12/15/17 90.0 1.50 1.85
EMN 171215C00095000 C 12/15/17 95.0 0.80 1.05
EMN 171215C00100000 C 12/15/17 100.0 0.35 0.55
EMN 171215C00105000 C 12/15/17 105.0 0.15 0.30
EMN 171215C00110000 C 12/15/17 110.0 0.05 0.20
EMN 171215C00115000 C 12/15/17 115.0 0.00 0.10
EMN 171215P00060000 P 12/15/17 60.0 0.70 0.90
EMN 171215P00065000 P 12/15/17 65.0 1.30 1.50
EMN 171215P00070000 P 12/15/17 70.0 2.25 2.55
EMN 171215P00072500 P 12/15/17 72.5 2.95 3.40
EMN 171215P00075000 P 12/15/17 75.0 3.80 4.20
EMN 171215P00077500 P 12/15/17 77.5 4.90 5.30
EMN 171215P00080000 P 12/15/17 80.0 6.10 6.50
EMN 171215P00082500 P 12/15/17 82.5 7.40 7.90
EMN 171215P00085000 P 12/15/17 85.0 9.00 9.50
EMN 171215P00087500 P 12/15/17 87.5 10.70 11.30
EMN 171215P00090000 P 12/15/17 90.0 12.70 13.20
EMN 171215P00095000 P 12/15/17 95.0 16.10 17.60
EMN 171215P00100000 P 12/15/17 100.0 20.70 22.10
EMN 171215P00105000 P 12/15/17 105.0 24.40 28.70
EMN 171215P00110000 P 12/15/17 110.0 29.50 33.10
EMN 171215P00115000 P 12/15/17 115.0 34.80 37.00
EMN 180119C00030000 C 01/19/18 30.0 47.10 51.60
EMN 180119C00032500 C 01/19/18 32.5 44.60 49.10
EMN 180119C00035000 C 01/19/18 35.0 42.10 46.70
EMN 180119C00037500 C 01/19/18 37.5 39.50 44.20
EMN 180119C00040000 C 01/19/18 40.0 37.20 41.80
EMN 180119C00042500 C 01/19/18 42.5 34.80 39.30
EMN 180119C00045000 C 01/19/18 45.0 32.50 36.80
EMN 180119C00047500 C 01/19/18 47.5 31.30 32.30
EMN 180119C00050000 C 01/19/18 50.0 28.60 29.80
EMN 180119C00052500 C 01/19/18 52.5 26.30 27.60
EMN 180119C00055000 C 01/19/18 55.0 23.90 24.90
EMN 180119C00057500 C 01/19/18 57.5 21.30 23.10
EMN 180119C00060000 C 01/19/18 60.0 19.60 20.20
EMN 180119C00062500 C 01/19/18 62.5 17.20 17.80
EMN 180119C00065000 C 01/19/18 65.0 15.10 15.70
EMN 180119C00067500 C 01/19/18 67.5 13.20 13.70
EMN 180119C00070000 C 01/19/18 70.0 11.20 11.70
EMN 180119C00072500 C 01/19/18 72.5 9.50 9.90
EMN 180119C00075000 C 01/19/18 75.0 7.90 8.30
EMN 180119C00077500 C 01/19/18 77.5 6.50 6.80
EMN 180119C00080000 C 01/19/18 80.0 5.20 5.60
EMN 180119C00082500 C 01/19/18 82.5 4.00 4.50
EMN 180119C00085000 C 01/19/18 85.0 3.10 3.50
EMN 180119C00087500 C 01/19/18 87.5 2.45 2.70
EMN 180119C00090000 C 01/19/18 90.0 1.80 2.05
EMN 180119C00095000 C 01/19/18 95.0 0.95 1.25
EMN 180119C00100000 C 01/19/18 100.0 0.50 0.70
EMN 180119C00105000 C 01/19/18 105.0 0.25 0.40
EMN 180119C00110000 C 01/19/18 110.0 0.10 0.25
EMN 180119C00115000 C 01/19/18 115.0 0.00 0.20
EMN 180119P00030000 P 01/19/18 30.0 0.00 0.05
EMN 180119P00032500 P 01/19/18 32.5 0.00 0.10
EMN 180119P00035000 P 01/19/18 35.0 0.00 0.25
EMN 180119P00037500 P 01/19/18 37.5 0.00 0.15
EMN 180119P00040000 P 01/19/18 40.0 0.00 0.15
EMN 180119P00042500 P 01/19/18 42.5 0.00 0.20
EMN 180119P00045000 P 01/19/18 45.0 0.10 0.25
EMN 180119P00047500 P 01/19/18 47.5 0.15 0.30
EMN 180119P00050000 P 01/19/18 50.0 0.25 0.40
EMN 180119P00052500 P 01/19/18 52.5 0.35 0.50
EMN 180119P00055000 P 01/19/18 55.0 0.50 0.65
EMN 180119P00057500 P 01/19/18 57.5 0.65 0.85
EMN 180119P00060000 P 01/19/18 60.0 0.90 1.10
EMN 180119P00062500 P 01/19/18 62.5 1.20 1.45
EMN 180119P00065000 P 01/19/18 65.0 1.60 1.80
EMN 180119P00067500 P 01/19/18 67.5 2.05 2.35
EMN 180119P00070000 P 01/19/18 70.0 2.65 2.85
EMN 180119P00072500 P 01/19/18 72.5 3.40 3.80
EMN 180119P00075000 P 01/19/18 75.0 4.30 4.60
EMN 180119P00077500 P 01/19/18 77.5 5.30 5.70
EMN 180119P00080000 P 01/19/18 80.0 6.40 7.00
EMN 180119P00082500 P 01/19/18 82.5 7.90 8.30
EMN 180119P00085000 P 01/19/18 85.0 9.40 9.90
EMN 180119P00087500 P 01/19/18 87.5 11.00 11.60
EMN 180119P00090000 P 01/19/18 90.0 13.00 13.50
EMN 180119P00095000 P 01/19/18 95.0 17.10 17.60
EMN 180119P00100000 P 01/19/18 100.0 21.20 22.10
EMN 180119P00105000 P 01/19/18 105.0 25.60 26.80
EMN 180119P00110000 P 01/19/18 110.0 29.10 33.50
EMN 180119P00115000 P 01/19/18 115.0 35.40 37.10
EMN 190118C00037500 C 01/18/19 37.5 39.50 44.30
EMN 190118C00040000 C 01/18/19 40.0 37.00 41.80
EMN 190118C00042500 C 01/18/19 42.5 34.70 39.50
EMN 190118C00045000 C 01/18/19 45.0 33.00 35.60
EMN 190118C00047500 C 01/18/19 47.5 29.80 34.50
EMN 190118C00050000 C 01/18/19 50.0 27.80 30.80
EMN 190118C00055000 C 01/18/19 55.0 24.20 26.50
EMN 190118C00060000 C 01/18/19 60.0 19.90 23.00
EMN 190118C00065000 C 01/18/19 65.0 16.80 18.80
EMN 190118C00067500 C 01/18/19 67.5 14.90 17.10
EMN 190118C00070000 C 01/18/19 70.0 13.90 15.20
EMN 190118C00072500 C 01/18/19 72.5 12.40 13.90
EMN 190118C00075000 C 01/18/19 75.0 11.10 12.50
EMN 190118C00077500 C 01/18/19 77.5 9.80 11.20
EMN 190118C00080000 C 01/18/19 80.0 8.70 10.00
EMN 190118C00082500 C 01/18/19 82.5 7.50 8.90
EMN 190118C00085000 C 01/18/19 85.0 6.70 7.70
EMN 190118C00087500 C 01/18/19 87.5 5.90 6.90
EMN 190118C00090000 C 01/18/19 90.0 5.10 6.00
EMN 190118C00095000 C 01/18/19 95.0 3.60 4.80
EMN 190118C00100000 C 01/18/19 100.0 2.55 3.60
EMN 190118C00105000 C 01/18/19 105.0 2.10 2.70
EMN 190118C00110000 C 01/18/19 110.0 1.35 2.10
EMN 190118C00115000 C 01/18/19 115.0 0.95 1.55
EMN 190118P00037500 P 01/18/19 37.5 0.45 0.80
EMN 190118P00040000 P 01/18/19 40.0 0.60 0.90
EMN 190118P00042500 P 01/18/19 42.5 0.75 1.15
EMN 190118P00045000 P 01/18/19 45.0 0.95 1.40
EMN 190118P00047500 P 01/18/19 47.5 1.25 1.65
EMN 190118P00050000 P 01/18/19 50.0 1.55 1.90
EMN 190118P00055000 P 01/18/19 55.0 2.25 2.90
EMN 190118P00060000 P 01/18/19 60.0 3.30 3.80
EMN 190118P00065000 P 01/18/19 65.0 4.60 5.40
EMN 190118P00067500 P 01/18/19 67.5 5.50 6.20
EMN 190118P00070000 P 01/18/19 70.0 6.20 7.20
EMN 190118P00072500 P 01/18/19 72.5 7.20 8.10
EMN 190118P00075000 P 01/18/19 75.0 8.30 9.20
EMN 190118P00077500 P 01/18/19 77.5 9.40 10.60
EMN 190118P00080000 P 01/18/19 80.0 10.40 11.80
EMN 190118P00082500 P 01/18/19 82.5 12.00 13.10
EMN 190118P00085000 P 01/18/19 85.0 13.40 15.20
EMN 190118P00087500 P 01/18/19 87.5 14.80 16.30
EMN 190118P00090000 P 01/18/19 90.0 16.50 18.00
EMN 190118P00095000 P 01/18/19 95.0 19.90 21.50
EMN 190118P00100000 P 01/18/19 100.0 23.90 25.50
EMN 190118P00105000 P 01/18/19 105.0 27.30 29.90
EMN 190118P00110000 P 01/18/19 110.0 32.10 34.30
EMN 190118P00115000 P 01/18/19 115.0 36.60 40.30

OPRA data is delayed 15 minutes.