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


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 141122C00055000 C 11/22/14 55.0 20.20 21.30
EMN 141122C00060000 C 11/22/14 60.0 15.20 16.30
EMN 141122C00065000 C 11/22/14 65.0 10.30 11.30
EMN 141122C00067500 C 11/22/14 67.5 7.40 8.90
EMN 141122C00070000 C 11/22/14 70.0 5.90 6.70
EMN 141122C00072500 C 11/22/14 72.5 4.10 4.40
EMN 141122C00075000 C 11/22/14 75.0 2.50 2.65
EMN 141122C00077500 C 11/22/14 77.5 1.25 1.40
EMN 141122C00080000 C 11/22/14 80.0 0.55 0.70
EMN 141122C00082500 C 11/22/14 82.5 0.25 0.30
EMN 141122C00085000 C 11/22/14 85.0 0.05 0.15
EMN 141122C00087500 C 11/22/14 87.5 0.00 0.10
EMN 141122C00090000 C 11/22/14 90.0 0.00 0.10
EMN 141122C00092500 C 11/22/14 92.5 0.00 0.05
EMN 141122C00095000 C 11/22/14 95.0 0.00 0.05
EMN 141122C00100000 C 11/22/14 100.0 0.00 0.05
EMN 141122C00105000 C 11/22/14 105.0 0.00 0.05
EMN 141122P00055000 P 11/22/14 55.0 0.00 0.05
EMN 141122P00060000 P 11/22/14 60.0 0.05 0.10
EMN 141122P00065000 P 11/22/14 65.0 0.15 0.25
EMN 141122P00067500 P 11/22/14 67.5 0.25 0.35
EMN 141122P00070000 P 11/22/14 70.0 0.45 0.55
EMN 141122P00072500 P 11/22/14 72.5 0.90 1.05
EMN 141122P00075000 P 11/22/14 75.0 1.70 1.85
EMN 141122P00077500 P 11/22/14 77.5 2.95 3.20
EMN 141122P00080000 P 11/22/14 80.0 4.70 5.00
EMN 141122P00082500 P 11/22/14 82.5 6.60 7.40
EMN 141122P00085000 P 11/22/14 85.0 8.80 9.90
EMN 141122P00087500 P 11/22/14 87.5 11.30 12.40
EMN 141122P00090000 P 11/22/14 90.0 13.70 15.30
EMN 141122P00092500 P 11/22/14 92.5 16.10 18.30
EMN 141122P00095000 P 11/22/14 95.0 18.40 20.90
EMN 141122P00100000 P 11/22/14 100.0 22.70 26.10
EMN 141122P00105000 P 11/22/14 105.0 27.70 31.10
EMN 141220C00055000 C 12/20/14 55.0 20.30 21.30
EMN 141220C00060000 C 12/20/14 60.0 15.30 16.40
EMN 141220C00065000 C 12/20/14 65.0 10.50 11.60
EMN 141220C00070000 C 12/20/14 70.0 6.50 6.80
EMN 141220C00072500 C 12/20/14 72.5 4.60 4.90
EMN 141220C00075000 C 12/20/14 75.0 3.00 3.30
EMN 141220C00077500 C 12/20/14 77.5 1.85 2.00
EMN 141220C00080000 C 12/20/14 80.0 0.95 1.15
EMN 141220C00082500 C 12/20/14 82.5 0.55 0.65
EMN 141220C00085000 C 12/20/14 85.0 0.25 0.35
EMN 141220C00087500 C 12/20/14 87.5 0.10 0.20
EMN 141220C00090000 C 12/20/14 90.0 0.05 0.10
EMN 141220C00092500 C 12/20/14 92.5 0.00 0.10
EMN 141220C00095000 C 12/20/14 95.0 0.00 0.05
EMN 141220C00097500 C 12/20/14 97.5 0.00 0.05
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 0.05 0.15
EMN 141220P00060000 P 12/20/14 60.0 0.15 0.30
EMN 141220P00065000 P 12/20/14 65.0 0.35 0.55
EMN 141220P00070000 P 12/20/14 70.0 1.00 1.15
EMN 141220P00072500 P 12/20/14 72.5 1.60 1.80
EMN 141220P00075000 P 12/20/14 75.0 2.55 2.80
EMN 141220P00077500 P 12/20/14 77.5 3.80 4.10
EMN 141220P00080000 P 12/20/14 80.0 5.50 5.80
EMN 141220P00082500 P 12/20/14 82.5 7.30 8.20
EMN 141220P00085000 P 12/20/14 85.0 9.50 10.50
EMN 141220P00087500 P 12/20/14 87.5 11.70 12.80
EMN 141220P00090000 P 12/20/14 90.0 14.10 15.30
EMN 141220P00092500 P 12/20/14 92.5 16.50 17.70
EMN 141220P00095000 P 12/20/14 95.0 19.00 20.30
EMN 141220P00097500 P 12/20/14 97.5 21.10 23.90
EMN 141220P00100000 P 12/20/14 100.0 23.70 26.20
EMN 141220P00105000 P 12/20/14 105.0 28.60 31.50
EMN 141220P00110000 P 12/20/14 110.0 33.10 35.90
EMN 150117C00030000 C 01/17/15 30.0 43.90 47.50
EMN 150117C00035000 C 01/17/15 35.0 38.50 42.50
EMN 150117C00037500 C 01/17/15 37.5 36.00 40.10
EMN 150117C00040000 C 01/17/15 40.0 34.20 37.00
EMN 150117C00042500 C 01/17/15 42.5 31.50 34.50
EMN 150117C00045000 C 01/17/15 45.0 30.20 31.30
EMN 150117C00047500 C 01/17/15 47.5 27.70 28.80
EMN 150117C00050000 C 01/17/15 50.0 25.20 26.30
EMN 150117C00052500 C 01/17/15 52.5 22.70 23.90
EMN 150117C00055000 C 01/17/15 55.0 20.20 21.40
EMN 150117C00057500 C 01/17/15 57.5 17.80 18.90
EMN 150117C00060000 C 01/17/15 60.0 15.60 16.50
EMN 150117C00062500 C 01/17/15 62.5 13.20 14.20
EMN 150117C00065000 C 01/17/15 65.0 10.70 11.60
EMN 150117C00067500 C 01/17/15 67.5 8.90 9.30
EMN 150117C00070000 C 01/17/15 70.0 6.80 7.20
EMN 150117C00072500 C 01/17/15 72.5 5.10 5.50
EMN 150117C00075000 C 01/17/15 75.0 3.50 3.80
EMN 150117C00077500 C 01/17/15 77.5 2.25 2.50
EMN 150117C00080000 C 01/17/15 80.0 1.35 1.55
EMN 150117C00082500 C 01/17/15 82.5 0.75 0.95
EMN 150117C00085000 C 01/17/15 85.0 0.40 0.55
EMN 150117C00087500 C 01/17/15 87.5 0.20 0.35
EMN 150117C00090000 C 01/17/15 90.0 0.10 0.20
EMN 150117C00092500 C 01/17/15 92.5 0.05 0.10
EMN 150117C00095000 C 01/17/15 95.0 0.00 0.10
EMN 150117C00097500 C 01/17/15 97.5 0.00 0.10
EMN 150117C00100000 C 01/17/15 100.0 0.00 0.05
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 0.10
EMN 150117P00042500 P 01/17/15 42.5 0.00 0.10
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 0.15
EMN 150117P00052500 P 01/17/15 52.5 0.10 0.20
EMN 150117P00055000 P 01/17/15 55.0 0.10 0.25
EMN 150117P00057500 P 01/17/15 57.5 0.20 0.30
EMN 150117P00060000 P 01/17/15 60.0 0.25 0.45
EMN 150117P00062500 P 01/17/15 62.5 0.40 0.60
EMN 150117P00065000 P 01/17/15 65.0 0.65 0.75
EMN 150117P00067500 P 01/17/15 67.5 0.95 1.15
EMN 150117P00070000 P 01/17/15 70.0 1.40 1.60
EMN 150117P00072500 P 01/17/15 72.5 2.10 2.30
EMN 150117P00075000 P 01/17/15 75.0 3.10 3.40
EMN 150117P00077500 P 01/17/15 77.5 4.30 4.70
EMN 150117P00080000 P 01/17/15 80.0 5.90 6.30
EMN 150117P00082500 P 01/17/15 82.5 7.80 8.20
EMN 150117P00085000 P 01/17/15 85.0 9.60 11.60
EMN 150117P00087500 P 01/17/15 87.5 11.90 13.00
EMN 150117P00090000 P 01/17/15 90.0 13.90 15.30
EMN 150117P00092500 P 01/17/15 92.5 16.60 17.70
EMN 150117P00095000 P 01/17/15 95.0 19.00 20.20
EMN 150117P00097500 P 01/17/15 97.5 21.60 22.70
EMN 150117P00100000 P 01/17/15 100.0 23.80 25.30
EMN 150117P00105000 P 01/17/15 105.0 28.60 31.40
EMN 150117P00110000 P 01/17/15 110.0 33.40 36.20
EMN 150117P00115000 P 01/17/15 115.0 37.50 41.10
EMN 150117P00120000 P 01/17/15 120.0 42.50 46.30
EMN 150320C00040000 C 03/20/15 40.0 34.30 36.90
EMN 150320C00042500 C 03/20/15 42.5 32.70 33.80
EMN 150320C00045000 C 03/20/15 45.0 30.20 32.20
EMN 150320C00047500 C 03/20/15 47.5 27.70 29.90
EMN 150320C00050000 C 03/20/15 50.0 25.20 27.50
EMN 150320C00055000 C 03/20/15 55.0 20.40 21.50
EMN 150320C00060000 C 03/20/15 60.0 15.70 16.70
EMN 150320C00065000 C 03/20/15 65.0 11.60 12.00
EMN 150320C00070000 C 03/20/15 70.0 7.70 8.10
EMN 150320C00072500 C 03/20/15 72.5 6.10 6.40
EMN 150320C00075000 C 03/20/15 75.0 4.60 4.90
EMN 150320C00077500 C 03/20/15 77.5 3.40 3.70
EMN 150320C00080000 C 03/20/15 80.0 2.35 2.70
EMN 150320C00082500 C 03/20/15 82.5 1.65 1.90
EMN 150320C00085000 C 03/20/15 85.0 1.25 1.30
EMN 150320C00087500 C 03/20/15 87.5 0.70 0.90
EMN 150320C00090000 C 03/20/15 90.0 0.40 0.60
EMN 150320C00092500 C 03/20/15 92.5 0.25 0.40
EMN 150320C00095000 C 03/20/15 95.0 0.15 0.30
EMN 150320C00100000 C 03/20/15 100.0 0.05 0.15
EMN 150320C00105000 C 03/20/15 105.0 0.00 0.10
EMN 150320C00110000 C 03/20/15 110.0 0.00 0.05
EMN 150320C00115000 C 03/20/15 115.0 0.00 0.05
EMN 150320P00040000 P 03/20/15 40.0 0.05 0.10
EMN 150320P00042500 P 03/20/15 42.5 0.05 0.15
EMN 150320P00045000 P 03/20/15 45.0 0.10 0.20
EMN 150320P00047500 P 03/20/15 47.5 0.15 0.25
EMN 150320P00050000 P 03/20/15 50.0 0.20 0.35
EMN 150320P00055000 P 03/20/15 55.0 0.40 0.55
EMN 150320P00060000 P 03/20/15 60.0 0.70 0.95
EMN 150320P00065000 P 03/20/15 65.0 1.40 1.65
EMN 150320P00070000 P 03/20/15 70.0 2.55 2.75
EMN 150320P00072500 P 03/20/15 72.5 3.40 3.70
EMN 150320P00075000 P 03/20/15 75.0 4.40 4.70
EMN 150320P00077500 P 03/20/15 77.5 5.70 6.10
EMN 150320P00080000 P 03/20/15 80.0 7.20 7.60
EMN 150320P00082500 P 03/20/15 82.5 9.00 9.40
EMN 150320P00085000 P 03/20/15 85.0 10.90 11.30
EMN 150320P00087500 P 03/20/15 87.5 12.80 13.70
EMN 150320P00090000 P 03/20/15 90.0 14.80 15.90
EMN 150320P00092500 P 03/20/15 92.5 16.90 18.30
EMN 150320P00095000 P 03/20/15 95.0 19.10 21.20
EMN 150320P00100000 P 03/20/15 100.0 23.00 26.50
EMN 150320P00105000 P 03/20/15 105.0 28.20 30.50
EMN 150320P00110000 P 03/20/15 110.0 33.30 35.90
EMN 150320P00115000 P 03/20/15 115.0 38.00 41.70
EMN 150619C00042500 C 06/19/15 42.5 32.50 33.90
EMN 150619C00045000 C 06/19/15 45.0 29.50 31.40
EMN 150619C00047500 C 06/19/15 47.5 27.00 29.00
EMN 150619C00050000 C 06/19/15 50.0 25.20 26.50
EMN 150619C00055000 C 06/19/15 55.0 20.50 21.80
EMN 150619C00060000 C 06/19/15 60.0 16.10 17.20
EMN 150619C00065000 C 06/19/15 65.0 12.30 12.70
EMN 150619C00067500 C 06/19/15 67.5 10.40 10.80
EMN 150619C00070000 C 06/19/15 70.0 8.70 9.10
EMN 150619C00072500 C 06/19/15 72.5 7.10 7.50
EMN 150619C00075000 C 06/19/15 75.0 5.80 6.10
EMN 150619C00077500 C 06/19/15 77.5 4.50 4.90
EMN 150619C00080000 C 06/19/15 80.0 3.60 3.90
EMN 150619C00082500 C 06/19/15 82.5 2.70 3.00
EMN 150619C00085000 C 06/19/15 85.0 2.00 2.35
EMN 150619C00090000 C 06/19/15 90.0 1.05 1.35
EMN 150619C00095000 C 06/19/15 95.0 0.50 0.75
EMN 150619C00100000 C 06/19/15 100.0 0.25 0.40
EMN 150619P00042500 P 06/19/15 42.5 0.20 0.35
EMN 150619P00045000 P 06/19/15 45.0 0.25 0.45
EMN 150619P00047500 P 06/19/15 47.5 0.35 0.55
EMN 150619P00050000 P 06/19/15 50.0 0.45 0.65
EMN 150619P00055000 P 06/19/15 55.0 0.80 1.05
EMN 150619P00060000 P 06/19/15 60.0 1.40 1.70
EMN 150619P00065000 P 06/19/15 65.0 2.30 2.60
EMN 150619P00067500 P 06/19/15 67.5 2.95 3.30
EMN 150619P00070000 P 06/19/15 70.0 3.70 4.10
EMN 150619P00072500 P 06/19/15 72.5 4.70 5.00
EMN 150619P00075000 P 06/19/15 75.0 5.80 6.20
EMN 150619P00077500 P 06/19/15 77.5 7.10 7.50
EMN 150619P00080000 P 06/19/15 80.0 8.60 9.10
EMN 150619P00082500 P 06/19/15 82.5 10.20 10.70
EMN 150619P00085000 P 06/19/15 85.0 12.00 12.50
EMN 150619P00090000 P 06/19/15 90.0 15.90 16.60
EMN 150619P00095000 P 06/19/15 95.0 20.30 21.40
EMN 150619P00100000 P 06/19/15 100.0 24.70 26.10
EMN 160115C00040000 C 01/15/16 40.0 34.80 36.70
EMN 160115C00042500 C 01/15/16 42.5 32.30 34.50
EMN 160115C00045000 C 01/15/16 45.0 29.90 31.80
EMN 160115C00047500 C 01/15/16 47.5 27.60 31.00
EMN 160115C00050000 C 01/15/16 50.0 25.30 26.90
EMN 160115C00055000 C 01/15/16 55.0 20.80 22.30
EMN 160115C00060000 C 01/15/16 60.0 17.50 18.00
EMN 160115C00065000 C 01/15/16 65.0 13.90 14.30
EMN 160115C00067500 C 01/15/16 67.5 12.20 12.70
EMN 160115C00070000 C 01/15/16 70.0 10.60 11.10
EMN 160115C00072500 C 01/15/16 72.5 9.20 9.70
EMN 160115C00075000 C 01/15/16 75.0 7.90 8.40
EMN 160115C00077500 C 01/15/16 77.5 6.70 7.20
EMN 160115C00080000 C 01/15/16 80.0 5.70 6.10
EMN 160115C00082500 C 01/15/16 82.5 4.70 5.20
EMN 160115C00085000 C 01/15/16 85.0 3.90 4.40
EMN 160115C00087500 C 01/15/16 87.5 3.30 3.70
EMN 160115C00090000 C 01/15/16 90.0 2.70 3.10
EMN 160115C00092500 C 01/15/16 92.5 2.20 2.60
EMN 160115C00095000 C 01/15/16 95.0 1.75 2.15
EMN 160115C00097500 C 01/15/16 97.5 1.40 1.75
EMN 160115C00100000 C 01/15/16 100.0 1.10 1.45
EMN 160115C00105000 C 01/15/16 105.0 0.70 1.00
EMN 160115C00110000 C 01/15/16 110.0 0.45 0.65
EMN 160115C00115000 C 01/15/16 115.0 0.30 0.45
EMN 160115C00120000 C 01/15/16 120.0 0.15 0.30
EMN 160115C00125000 C 01/15/16 125.0 0.10 0.25
EMN 160115C00130000 C 01/15/16 130.0 0.05 0.20
EMN 160115P00040000 P 01/15/16 40.0 0.55 0.75
EMN 160115P00042500 P 01/15/16 42.5 0.70 0.90
EMN 160115P00045000 P 01/15/16 45.0 0.90 1.10
EMN 160115P00047500 P 01/15/16 47.5 1.05 1.35
EMN 160115P00050000 P 01/15/16 50.0 1.35 1.65
EMN 160115P00055000 P 01/15/16 55.0 2.00 2.40
EMN 160115P00060000 P 01/15/16 60.0 2.95 3.40
EMN 160115P00065000 P 01/15/16 65.0 4.20 4.70
EMN 160115P00067500 P 01/15/16 67.5 5.20 5.60
EMN 160115P00070000 P 01/15/16 70.0 6.10 6.60
EMN 160115P00072500 P 01/15/16 72.5 7.20 7.60
EMN 160115P00075000 P 01/15/16 75.0 8.40 8.80
EMN 160115P00077500 P 01/15/16 77.5 9.80 10.20
EMN 160115P00080000 P 01/15/16 80.0 11.20 11.60
EMN 160115P00082500 P 01/15/16 82.5 12.80 13.30
EMN 160115P00085000 P 01/15/16 85.0 14.40 15.00
EMN 160115P00087500 P 01/15/16 87.5 16.20 16.80
EMN 160115P00090000 P 01/15/16 90.0 18.10 18.70
EMN 160115P00092500 P 01/15/16 92.5 20.00 20.70
EMN 160115P00095000 P 01/15/16 95.0 22.10 22.70
EMN 160115P00097500 P 01/15/16 97.5 24.10 25.50
EMN 160115P00100000 P 01/15/16 100.0 26.00 27.70
EMN 160115P00105000 P 01/15/16 105.0 30.50 32.20
EMN 160115P00110000 P 01/15/16 110.0 35.00 38.30
EMN 160115P00115000 P 01/15/16 115.0 38.50 43.00
EMN 160115P00120000 P 01/15/16 120.0 43.40 47.90
EMN 160115P00125000 P 01/15/16 125.0 48.30 52.90
EMN 160115P00130000 P 01/15/16 130.0 53.20 57.80

OPRA data is delayed 15 minutes.