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 (2015-08-07)Premium Content

Eastman Chemical Co (EMN)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 150918C00042500 C 09/18/15 42.5 29.10 31.30
EMN 150918C00045000 C 09/18/15 45.0 26.60 29.10
EMN 150918C00047500 C 09/18/15 47.5 24.10 26.20
EMN 150918C00050000 C 09/18/15 50.0 21.70 24.10
EMN 150918C00055000 C 09/18/15 55.0 16.90 19.00
EMN 150918C00060000 C 09/18/15 60.0 11.90 14.20
EMN 150918C00062500 C 09/18/15 62.5 9.70 11.40
EMN 150918C00065000 C 09/18/15 65.0 7.30 9.00
EMN 150918C00067500 C 09/18/15 67.5 5.10 6.70
EMN 150918C00070000 C 09/18/15 70.0 3.70 4.00
EMN 150918C00072500 C 09/18/15 72.5 2.10 2.35
EMN 150918C00075000 C 09/18/15 75.0 0.95 1.20
EMN 150918C00077500 C 09/18/15 77.5 0.40 0.50
EMN 150918C00080000 C 09/18/15 80.0 0.10 0.20
EMN 150918C00082500 C 09/18/15 82.5 0.05 0.15
EMN 150918C00085000 C 09/18/15 85.0 0.00 0.10
EMN 150918C00087500 C 09/18/15 87.5 0.00 0.10
EMN 150918C00090000 C 09/18/15 90.0 0.00 0.10
EMN 150918C00095000 C 09/18/15 95.0 0.00 0.10
EMN 150918C00100000 C 09/18/15 100.0 0.00 0.10
EMN 150918P00042500 P 09/18/15 42.5 0.00 0.05
EMN 150918P00045000 P 09/18/15 45.0 0.00 0.15
EMN 150918P00047500 P 09/18/15 47.5 0.00 0.15
EMN 150918P00050000 P 09/18/15 50.0 0.00 0.05
EMN 150918P00055000 P 09/18/15 55.0 0.05 0.25
EMN 150918P00060000 P 09/18/15 60.0 0.20 0.25
EMN 150918P00062500 P 09/18/15 62.5 0.30 0.40
EMN 150918P00065000 P 09/18/15 65.0 0.45 0.60
EMN 150918P00067500 P 09/18/15 67.5 0.80 1.00
EMN 150918P00070000 P 09/18/15 70.0 1.40 1.55
EMN 150918P00072500 P 09/18/15 72.5 2.30 2.55
EMN 150918P00075000 P 09/18/15 75.0 3.60 4.00
EMN 150918P00077500 P 09/18/15 77.5 4.80 6.30
EMN 150918P00080000 P 09/18/15 80.0 6.90 8.60
EMN 150918P00082500 P 09/18/15 82.5 9.10 11.00
EMN 150918P00085000 P 09/18/15 85.0 11.70 13.60
EMN 150918P00087500 P 09/18/15 87.5 14.20 16.10
EMN 150918P00090000 P 09/18/15 90.0 16.50 18.70
EMN 150918P00095000 P 09/18/15 95.0 21.50 24.40
EMN 150918P00100000 P 09/18/15 100.0 26.60 28.90
EMN 151016C00037500 C 10/16/15 37.5 34.10 36.00
EMN 151016C00040000 C 10/16/15 40.0 31.70 33.90
EMN 151016C00042500 C 10/16/15 42.5 29.00 31.20
EMN 151016C00045000 C 10/16/15 45.0 26.70 28.80
EMN 151016C00050000 C 10/16/15 50.0 21.50 23.70
EMN 151016C00055000 C 10/16/15 55.0 16.90 18.80
EMN 151016C00060000 C 10/16/15 60.0 12.10 13.30
EMN 151016C00065000 C 10/16/15 65.0 8.00 8.70
EMN 151016C00067500 C 10/16/15 67.5 6.00 6.60
EMN 151016C00070000 C 10/16/15 70.0 4.60 4.80
EMN 151016C00072500 C 10/16/15 72.5 3.10 3.30
EMN 151016C00075000 C 10/16/15 75.0 1.90 2.10
EMN 151016C00077500 C 10/16/15 77.5 1.15 1.25
EMN 151016C00080000 C 10/16/15 80.0 0.55 0.65
EMN 151016C00085000 C 10/16/15 85.0 0.10 0.20
EMN 151016C00090000 C 10/16/15 90.0 0.00 0.10
EMN 151016C00095000 C 10/16/15 95.0 0.00 0.10
EMN 151016C00100000 C 10/16/15 100.0 0.00 0.05
EMN 151016C00105000 C 10/16/15 105.0 0.00 0.05
EMN 151016C00110000 C 10/16/15 110.0 0.00 0.05
EMN 151016P00037500 P 10/16/15 37.5 0.00 0.05
EMN 151016P00040000 P 10/16/15 40.0 0.00 0.10
EMN 151016P00042500 P 10/16/15 42.5 0.05 0.10
EMN 151016P00045000 P 10/16/15 45.0 0.05 0.15
EMN 151016P00050000 P 10/16/15 50.0 0.10 0.30
EMN 151016P00055000 P 10/16/15 55.0 0.25 0.45
EMN 151016P00060000 P 10/16/15 60.0 0.55 0.65
EMN 151016P00065000 P 10/16/15 65.0 1.10 1.25
EMN 151016P00067500 P 10/16/15 67.5 1.60 1.75
EMN 151016P00070000 P 10/16/15 70.0 2.30 2.45
EMN 151016P00072500 P 10/16/15 72.5 3.20 3.50
EMN 151016P00075000 P 10/16/15 75.0 4.50 4.90
EMN 151016P00077500 P 10/16/15 77.5 6.10 6.50
EMN 151016P00080000 P 10/16/15 80.0 8.10 8.90
EMN 151016P00085000 P 10/16/15 85.0 11.80 13.80
EMN 151016P00090000 P 10/16/15 90.0 16.70 18.80
EMN 151016P00095000 P 10/16/15 95.0 21.70 23.70
EMN 151016P00100000 P 10/16/15 100.0 26.20 29.50
EMN 151016P00105000 P 10/16/15 105.0 32.40 34.30
EMN 151016P00110000 P 10/16/15 110.0 37.40 39.40
EMN 151218C00040000 C 12/18/15 40.0 31.70 33.80
EMN 151218C00042500 C 12/18/15 42.5 29.00 31.60
EMN 151218C00045000 C 12/18/15 45.0 26.80 29.00
EMN 151218C00047500 C 12/18/15 47.5 24.40 26.50
EMN 151218C00050000 C 12/18/15 50.0 21.90 24.30
EMN 151218C00055000 C 12/18/15 55.0 17.30 19.10
EMN 151218C00060000 C 12/18/15 60.0 13.00 13.90
EMN 151218C00065000 C 12/18/15 65.0 9.00 9.90
EMN 151218C00067500 C 12/18/15 67.5 7.60 7.90
EMN 151218C00070000 C 12/18/15 70.0 6.00 6.30
EMN 151218C00072500 C 12/18/15 72.5 4.60 4.80
EMN 151218C00075000 C 12/18/15 75.0 3.40 3.60
EMN 151218C00077500 C 12/18/15 77.5 2.45 2.65
EMN 151218C00080000 C 12/18/15 80.0 1.70 1.85
EMN 151218C00082500 C 12/18/15 82.5 1.15 1.25
EMN 151218C00085000 C 12/18/15 85.0 0.75 0.90
EMN 151218C00087500 C 12/18/15 87.5 0.45 0.60
EMN 151218C00090000 C 12/18/15 90.0 0.25 0.40
EMN 151218C00095000 C 12/18/15 95.0 0.05 0.20
EMN 151218C00100000 C 12/18/15 100.0 0.00 0.15
EMN 151218C00105000 C 12/18/15 105.0 0.00 0.10
EMN 151218C00110000 C 12/18/15 110.0 0.00 0.05
EMN 151218P00040000 P 12/18/15 40.0 0.15 0.30
EMN 151218P00042500 P 12/18/15 42.5 0.20 0.35
EMN 151218P00045000 P 12/18/15 45.0 0.30 0.45
EMN 151218P00047500 P 12/18/15 47.5 0.35 0.50
EMN 151218P00050000 P 12/18/15 50.0 0.45 0.60
EMN 151218P00055000 P 12/18/15 55.0 0.80 0.95
EMN 151218P00060000 P 12/18/15 60.0 1.35 1.50
EMN 151218P00065000 P 12/18/15 65.0 2.30 2.50
EMN 151218P00067500 P 12/18/15 67.5 3.00 3.30
EMN 151218P00070000 P 12/18/15 70.0 3.90 4.20
EMN 151218P00072500 P 12/18/15 72.5 5.00 5.30
EMN 151218P00075000 P 12/18/15 75.0 6.30 6.60
EMN 151218P00077500 P 12/18/15 77.5 7.80 8.20
EMN 151218P00080000 P 12/18/15 80.0 9.60 9.90
EMN 151218P00082500 P 12/18/15 82.5 11.50 12.30
EMN 151218P00085000 P 12/18/15 85.0 12.90 14.70
EMN 151218P00087500 P 12/18/15 87.5 15.10 16.90
EMN 151218P00090000 P 12/18/15 90.0 17.30 19.20
EMN 151218P00095000 P 12/18/15 95.0 21.80 24.10
EMN 151218P00100000 P 12/18/15 100.0 26.30 29.00
EMN 151218P00105000 P 12/18/15 105.0 31.70 34.10
EMN 151218P00110000 P 12/18/15 110.0 36.70 39.50
EMN 160115C00037500 C 01/15/16 37.5 34.10 36.30
EMN 160115C00040000 C 01/15/16 40.0 31.20 33.90
EMN 160115C00042500 C 01/15/16 42.5 29.10 31.30
EMN 160115C00045000 C 01/15/16 45.0 26.80 28.90
EMN 160115C00047500 C 01/15/16 47.5 24.40 26.40
EMN 160115C00050000 C 01/15/16 50.0 22.00 23.90
EMN 160115C00055000 C 01/15/16 55.0 17.40 19.30
EMN 160115C00060000 C 01/15/16 60.0 13.20 14.10
EMN 160115C00062500 C 01/15/16 62.5 11.20 12.10
EMN 160115C00065000 C 01/15/16 65.0 9.30 10.20
EMN 160115C00067500 C 01/15/16 67.5 8.00 8.30
EMN 160115C00070000 C 01/15/16 70.0 6.40 6.70
EMN 160115C00072500 C 01/15/16 72.5 5.00 5.30
EMN 160115C00075000 C 01/15/16 75.0 3.80 4.00
EMN 160115C00077500 C 01/15/16 77.5 2.85 3.10
EMN 160115C00080000 C 01/15/16 80.0 2.05 2.25
EMN 160115C00082500 C 01/15/16 82.5 1.45 1.60
EMN 160115C00085000 C 01/15/16 85.0 1.00 1.15
EMN 160115C00087500 C 01/15/16 87.5 0.65 0.85
EMN 160115C00090000 C 01/15/16 90.0 0.45 0.60
EMN 160115C00092500 C 01/15/16 92.5 0.30 0.40
EMN 160115C00095000 C 01/15/16 95.0 0.15 0.30
EMN 160115C00097500 C 01/15/16 97.5 0.05 0.25
EMN 160115C00100000 C 01/15/16 100.0 0.05 0.20
EMN 160115C00105000 C 01/15/16 105.0 0.00 0.10
EMN 160115C00110000 C 01/15/16 110.0 0.00 0.10
EMN 160115C00115000 C 01/15/16 115.0 0.00 0.05
EMN 160115C00120000 C 01/15/16 120.0 0.00 0.05
EMN 160115C00125000 C 01/15/16 125.0 0.00 0.05
EMN 160115C00130000 C 01/15/16 130.0 0.00 0.05
EMN 160115P00037500 P 01/15/16 37.5 0.15 0.30
EMN 160115P00040000 P 01/15/16 40.0 0.20 0.35
EMN 160115P00042500 P 01/15/16 42.5 0.25 0.45
EMN 160115P00045000 P 01/15/16 45.0 0.35 0.55
EMN 160115P00047500 P 01/15/16 47.5 0.45 0.65
EMN 160115P00050000 P 01/15/16 50.0 0.60 0.75
EMN 160115P00055000 P 01/15/16 55.0 1.00 1.15
EMN 160115P00060000 P 01/15/16 60.0 1.65 1.85
EMN 160115P00062500 P 01/15/16 62.5 2.10 2.30
EMN 160115P00065000 P 01/15/16 65.0 2.65 2.90
EMN 160115P00067500 P 01/15/16 67.5 3.40 3.70
EMN 160115P00070000 P 01/15/16 70.0 4.30 4.60
EMN 160115P00072500 P 01/15/16 72.5 5.40 5.70
EMN 160115P00075000 P 01/15/16 75.0 6.70 7.10
EMN 160115P00077500 P 01/15/16 77.5 8.20 8.60
EMN 160115P00080000 P 01/15/16 80.0 9.90 10.30
EMN 160115P00082500 P 01/15/16 82.5 11.80 12.20
EMN 160115P00085000 P 01/15/16 85.0 13.80 14.70
EMN 160115P00087500 P 01/15/16 87.5 15.30 17.10
EMN 160115P00090000 P 01/15/16 90.0 17.50 19.40
EMN 160115P00092500 P 01/15/16 92.5 19.80 21.80
EMN 160115P00095000 P 01/15/16 95.0 22.10 24.20
EMN 160115P00097500 P 01/15/16 97.5 25.10 26.60
EMN 160115P00100000 P 01/15/16 100.0 27.00 29.30
EMN 160115P00105000 P 01/15/16 105.0 31.90 34.00
EMN 160115P00110000 P 01/15/16 110.0 36.10 38.90
EMN 160115P00115000 P 01/15/16 115.0 41.20 44.60
EMN 160115P00120000 P 01/15/16 120.0 46.60 49.40
EMN 160115P00125000 P 01/15/16 125.0 51.20 54.60
EMN 160115P00130000 P 01/15/16 130.0 56.20 59.50
EMN 160318C00040000 C 03/18/16 40.0 31.60 34.10
EMN 160318C00042500 C 03/18/16 42.5 29.10 32.30
EMN 160318C00045000 C 03/18/16 45.0 26.90 29.90
EMN 160318C00047500 C 03/18/16 47.5 24.50 26.50
EMN 160318C00050000 C 03/18/16 50.0 22.20 24.10
EMN 160318C00055000 C 03/18/16 55.0 17.80 19.60
EMN 160318C00060000 C 03/18/16 60.0 13.90 14.80
EMN 160318C00065000 C 03/18/16 65.0 10.20 11.10
EMN 160318C00067500 C 03/18/16 67.5 8.80 9.10
EMN 160318C00070000 C 03/18/16 70.0 7.30 7.70
EMN 160318C00072500 C 03/18/16 72.5 5.90 6.30
EMN 160318C00075000 C 03/18/16 75.0 4.80 5.10
EMN 160318C00077500 C 03/18/16 77.5 3.80 4.10
EMN 160318C00080000 C 03/18/16 80.0 2.95 3.20
EMN 160318C00082500 C 03/18/16 82.5 2.20 2.50
EMN 160318C00085000 C 03/18/16 85.0 1.65 1.95
EMN 160318C00087500 C 03/18/16 87.5 1.25 1.50
EMN 160318C00090000 C 03/18/16 90.0 0.90 1.10
EMN 160318C00095000 C 03/18/16 95.0 0.45 0.65
EMN 160318C00100000 C 03/18/16 100.0 0.20 0.35
EMN 160318C00105000 C 03/18/16 105.0 0.05 0.25
EMN 160318C00110000 C 03/18/16 110.0 0.00 0.15
EMN 160318C00115000 C 03/18/16 115.0 0.00 0.10
EMN 160318P00040000 P 03/18/16 40.0 0.35 0.55
EMN 160318P00042500 P 03/18/16 42.5 0.50 0.65
EMN 160318P00045000 P 03/18/16 45.0 0.60 0.75
EMN 160318P00047500 P 03/18/16 47.5 0.75 0.95
EMN 160318P00050000 P 03/18/16 50.0 0.95 1.10
EMN 160318P00055000 P 03/18/16 55.0 1.50 1.70
EMN 160318P00060000 P 03/18/16 60.0 2.35 2.55
EMN 160318P00065000 P 03/18/16 65.0 3.60 3.90
EMN 160318P00067500 P 03/18/16 67.5 4.40 4.70
EMN 160318P00070000 P 03/18/16 70.0 5.50 5.70
EMN 160318P00072500 P 03/18/16 72.5 6.60 6.90
EMN 160318P00075000 P 03/18/16 75.0 8.00 8.20
EMN 160318P00077500 P 03/18/16 77.5 9.50 9.70
EMN 160318P00080000 P 03/18/16 80.0 11.10 11.40
EMN 160318P00082500 P 03/18/16 82.5 12.90 13.20
EMN 160318P00085000 P 03/18/16 85.0 14.80 15.20
EMN 160318P00087500 P 03/18/16 87.5 16.70 17.70
EMN 160318P00090000 P 03/18/16 90.0 18.50 20.00
EMN 160318P00095000 P 03/18/16 95.0 23.00 24.70
EMN 160318P00100000 P 03/18/16 100.0 27.50 29.40
EMN 160318P00105000 P 03/18/16 105.0 31.90 34.90
EMN 160318P00110000 P 03/18/16 110.0 37.00 39.90
EMN 160318P00115000 P 03/18/16 115.0 41.70 44.80
EMN 170120C00035000 C 01/20/17 35.0 36.10 39.70
EMN 170120C00037500 C 01/20/17 37.5 33.50 37.10
EMN 170120C00040000 C 01/20/17 40.0 30.90 34.40
EMN 170120C00042500 C 01/20/17 42.5 29.30 31.80
EMN 170120C00045000 C 01/20/17 45.0 26.40 29.90
EMN 170120C00047500 C 01/20/17 47.5 24.90 28.30
EMN 170120C00050000 C 01/20/17 50.0 22.80 25.00
EMN 170120C00055000 C 01/20/17 55.0 19.50 20.70
EMN 170120C00060000 C 01/20/17 60.0 15.80 17.10
EMN 170120C00062500 C 01/20/17 62.5 14.20 15.50
EMN 170120C00065000 C 01/20/17 65.0 12.80 13.50
EMN 170120C00067500 C 01/20/17 67.5 11.20 12.00
EMN 170120C00070000 C 01/20/17 70.0 10.10 10.70
EMN 170120C00072500 C 01/20/17 72.5 8.70 9.40
EMN 170120C00075000 C 01/20/17 75.0 7.70 8.30
EMN 170120C00077500 C 01/20/17 77.5 6.90 7.20
EMN 170120C00080000 C 01/20/17 80.0 5.80 6.30
EMN 170120C00082500 C 01/20/17 82.5 5.00 5.50
EMN 170120C00085000 C 01/20/17 85.0 4.30 4.70
EMN 170120C00087500 C 01/20/17 87.5 3.70 4.10
EMN 170120C00090000 C 01/20/17 90.0 3.20 3.50
EMN 170120C00092500 C 01/20/17 92.5 2.70 3.00
EMN 170120C00095000 C 01/20/17 95.0 2.30 2.55
EMN 170120C00100000 C 01/20/17 100.0 1.65 1.90
EMN 170120C00105000 C 01/20/17 105.0 1.15 1.40
EMN 170120C00110000 C 01/20/17 110.0 0.80 1.00
EMN 170120C00115000 C 01/20/17 115.0 0.55 0.75
EMN 170120C00120000 C 01/20/17 120.0 0.35 0.60
EMN 170120C00125000 C 01/20/17 125.0 0.25 0.45
EMN 170120P00035000 P 01/20/17 35.0 0.85 1.05
EMN 170120P00037500 P 01/20/17 37.5 1.05 1.25
EMN 170120P00040000 P 01/20/17 40.0 1.30 1.50
EMN 170120P00042500 P 01/20/17 42.5 1.55 1.75
EMN 170120P00045000 P 01/20/17 45.0 1.85 2.10
EMN 170120P00047500 P 01/20/17 47.5 2.20 2.45
EMN 170120P00050000 P 01/20/17 50.0 2.65 2.90
EMN 170120P00055000 P 01/20/17 55.0 3.70 4.00
EMN 170120P00060000 P 01/20/17 60.0 5.10 5.40
EMN 170120P00062500 P 01/20/17 62.5 5.90 6.30
EMN 170120P00065000 P 01/20/17 65.0 6.80 7.20
EMN 170120P00067500 P 01/20/17 67.5 7.80 8.20
EMN 170120P00070000 P 01/20/17 70.0 8.90 9.40
EMN 170120P00072500 P 01/20/17 72.5 10.20 10.70
EMN 170120P00075000 P 01/20/17 75.0 11.50 12.00
EMN 170120P00077500 P 01/20/17 77.5 13.00 13.40
EMN 170120P00080000 P 01/20/17 80.0 14.50 15.00
EMN 170120P00082500 P 01/20/17 82.5 16.20 16.60
EMN 170120P00085000 P 01/20/17 85.0 17.90 18.40
EMN 170120P00087500 P 01/20/17 87.5 19.80 20.20
EMN 170120P00090000 P 01/20/17 90.0 21.70 22.10
EMN 170120P00092500 P 01/20/17 92.5 23.70 24.10
EMN 170120P00095000 P 01/20/17 95.0 25.70 26.60
EMN 170120P00100000 P 01/20/17 100.0 29.30 31.60
EMN 170120P00105000 P 01/20/17 105.0 32.80 36.10
EMN 170120P00110000 P 01/20/17 110.0 38.30 41.00
EMN 170120P00115000 P 01/20/17 115.0 42.90 45.50
EMN 170120P00120000 P 01/20/17 120.0 46.60 50.30
EMN 170120P00125000 P 01/20/17 125.0 51.40 55.10

OPRA data is delayed 15 minutes.