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 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 150821C00042500 C 08/21/15 42.5 34.30 36.60
EMN 150821C00045000 C 08/21/15 45.0 31.50 34.40
EMN 150821C00047500 C 08/21/15 47.5 28.50 31.90
EMN 150821C00050000 C 08/21/15 50.0 26.50 29.40
EMN 150821C00055000 C 08/21/15 55.0 21.80 23.90
EMN 150821C00060000 C 08/21/15 60.0 16.90 18.80
EMN 150821C00065000 C 08/21/15 65.0 12.00 14.10
EMN 150821C00070000 C 08/21/15 70.0 7.10 8.50
EMN 150821C00072500 C 08/21/15 72.5 4.80 6.10
EMN 150821C00075000 C 08/21/15 75.0 3.20 3.50
EMN 150821C00077500 C 08/21/15 77.5 1.60 1.75
EMN 150821C00080000 C 08/21/15 80.0 0.60 0.75
EMN 150821C00082500 C 08/21/15 82.5 0.20 0.30
EMN 150821C00085000 C 08/21/15 85.0 0.05 0.15
EMN 150821C00087500 C 08/21/15 87.5 0.00 0.10
EMN 150821C00090000 C 08/21/15 90.0 0.00 0.05
EMN 150821C00095000 C 08/21/15 95.0 0.00 0.05
EMN 150821C00100000 C 08/21/15 100.0 0.00 0.05
EMN 150821C00105000 C 08/21/15 105.0 0.00 0.05
EMN 150821C00110000 C 08/21/15 110.0 0.00 0.05
EMN 150821C00115000 C 08/21/15 115.0 0.00 0.05
EMN 150821C00120000 C 08/21/15 120.0 0.00 0.05
EMN 150821P00042500 P 08/21/15 42.5 0.00 0.05
EMN 150821P00045000 P 08/21/15 45.0 0.00 0.05
EMN 150821P00047500 P 08/21/15 47.5 0.00 0.05
EMN 150821P00050000 P 08/21/15 50.0 0.00 0.05
EMN 150821P00055000 P 08/21/15 55.0 0.00 0.05
EMN 150821P00060000 P 08/21/15 60.0 0.00 0.05
EMN 150821P00065000 P 08/21/15 65.0 0.00 0.10
EMN 150821P00070000 P 08/21/15 70.0 0.10 0.20
EMN 150821P00072500 P 08/21/15 72.5 0.30 0.40
EMN 150821P00075000 P 08/21/15 75.0 0.70 0.85
EMN 150821P00077500 P 08/21/15 77.5 1.55 1.70
EMN 150821P00080000 P 08/21/15 80.0 3.00 3.30
EMN 150821P00082500 P 08/21/15 82.5 5.00 5.80
EMN 150821P00085000 P 08/21/15 85.0 6.70 8.10
EMN 150821P00087500 P 08/21/15 87.5 9.20 10.60
EMN 150821P00090000 P 08/21/15 90.0 11.70 13.10
EMN 150821P00095000 P 08/21/15 95.0 16.70 18.90
EMN 150821P00100000 P 08/21/15 100.0 21.70 24.00
EMN 150821P00105000 P 08/21/15 105.0 26.70 28.80
EMN 150821P00110000 P 08/21/15 110.0 31.70 34.00
EMN 150821P00115000 P 08/21/15 115.0 36.70 39.00
EMN 150821P00120000 P 08/21/15 120.0 41.70 44.00
EMN 150918C00042500 C 09/18/15 42.5 34.20 36.70
EMN 150918C00045000 C 09/18/15 45.0 31.20 34.50
EMN 150918C00047500 C 09/18/15 47.5 28.70 31.90
EMN 150918C00050000 C 09/18/15 50.0 26.90 28.90
EMN 150918C00055000 C 09/18/15 55.0 21.80 24.00
EMN 150918C00060000 C 09/18/15 60.0 16.90 19.00
EMN 150918C00062500 C 09/18/15 62.5 14.50 16.40
EMN 150918C00065000 C 09/18/15 65.0 12.00 14.00
EMN 150918C00067500 C 09/18/15 67.5 9.70 11.70
EMN 150918C00070000 C 09/18/15 70.0 7.40 8.80
EMN 150918C00072500 C 09/18/15 72.5 5.70 6.10
EMN 150918C00075000 C 09/18/15 75.0 3.80 4.10
EMN 150918C00077500 C 09/18/15 77.5 2.35 2.50
EMN 150918C00080000 C 09/18/15 80.0 1.25 1.40
EMN 150918C00082500 C 09/18/15 82.5 0.60 0.75
EMN 150918C00085000 C 09/18/15 85.0 0.25 0.35
EMN 150918C00087500 C 09/18/15 87.5 0.10 0.20
EMN 150918C00090000 C 09/18/15 90.0 0.05 0.10
EMN 150918C00095000 C 09/18/15 95.0 0.00 0.05
EMN 150918C00100000 C 09/18/15 100.0 0.00 0.05
EMN 150918P00042500 P 09/18/15 42.5 0.00 0.05
EMN 150918P00045000 P 09/18/15 45.0 0.00 0.05
EMN 150918P00047500 P 09/18/15 47.5 0.00 0.05
EMN 150918P00050000 P 09/18/15 50.0 0.00 0.05
EMN 150918P00055000 P 09/18/15 55.0 0.00 0.10
EMN 150918P00060000 P 09/18/15 60.0 0.05 0.15
EMN 150918P00062500 P 09/18/15 62.5 0.10 0.20
EMN 150918P00065000 P 09/18/15 65.0 0.15 0.25
EMN 150918P00067500 P 09/18/15 67.5 0.30 0.40
EMN 150918P00070000 P 09/18/15 70.0 0.55 0.65
EMN 150918P00072500 P 09/18/15 72.5 0.90 1.05
EMN 150918P00075000 P 09/18/15 75.0 1.55 1.70
EMN 150918P00077500 P 09/18/15 77.5 2.60 2.75
EMN 150918P00080000 P 09/18/15 80.0 4.00 4.20
EMN 150918P00082500 P 09/18/15 82.5 5.80 6.10
EMN 150918P00085000 P 09/18/15 85.0 7.90 8.70
EMN 150918P00087500 P 09/18/15 87.5 9.60 11.10
EMN 150918P00090000 P 09/18/15 90.0 12.10 13.50
EMN 150918P00095000 P 09/18/15 95.0 17.00 18.60
EMN 150918P00100000 P 09/18/15 100.0 21.40 23.60
EMN 151218C00040000 C 12/18/15 40.0 36.00 39.20
EMN 151218C00042500 C 12/18/15 42.5 33.70 36.80
EMN 151218C00045000 C 12/18/15 45.0 31.80 33.80
EMN 151218C00047500 C 12/18/15 47.5 29.10 31.40
EMN 151218C00050000 C 12/18/15 50.0 26.70 28.80
EMN 151218C00055000 C 12/18/15 55.0 21.80 23.90
EMN 151218C00060000 C 12/18/15 60.0 17.30 19.10
EMN 151218C00065000 C 12/18/15 65.0 12.80 14.50
EMN 151218C00067500 C 12/18/15 67.5 10.90 11.50
EMN 151218C00070000 C 12/18/15 70.0 8.80 9.50
EMN 151218C00072500 C 12/18/15 72.5 7.20 7.60
EMN 151218C00075000 C 12/18/15 75.0 5.70 6.00
EMN 151218C00077500 C 12/18/15 77.5 4.30 4.60
EMN 151218C00080000 C 12/18/15 80.0 3.20 3.40
EMN 151218C00082500 C 12/18/15 82.5 2.25 2.45
EMN 151218C00085000 C 12/18/15 85.0 1.55 1.70
EMN 151218C00087500 C 12/18/15 87.5 1.05 1.20
EMN 151218C00090000 C 12/18/15 90.0 0.65 0.80
EMN 151218C00095000 C 12/18/15 95.0 0.25 0.40
EMN 151218C00100000 C 12/18/15 100.0 0.10 0.20
EMN 151218C00105000 C 12/18/15 105.0 0.00 0.10
EMN 151218C00110000 C 12/18/15 110.0 0.00 0.10
EMN 151218P00040000 P 12/18/15 40.0 0.00 0.10
EMN 151218P00042500 P 12/18/15 42.5 0.05 0.15
EMN 151218P00045000 P 12/18/15 45.0 0.05 0.15
EMN 151218P00047500 P 12/18/15 47.5 0.10 0.20
EMN 151218P00050000 P 12/18/15 50.0 0.15 0.25
EMN 151218P00055000 P 12/18/15 55.0 0.30 0.40
EMN 151218P00060000 P 12/18/15 60.0 0.60 0.70
EMN 151218P00065000 P 12/18/15 65.0 1.15 1.25
EMN 151218P00067500 P 12/18/15 67.5 1.55 1.65
EMN 151218P00070000 P 12/18/15 70.0 2.10 2.20
EMN 151218P00072500 P 12/18/15 72.5 2.80 2.95
EMN 151218P00075000 P 12/18/15 75.0 3.70 3.90
EMN 151218P00077500 P 12/18/15 77.5 4.80 5.00
EMN 151218P00080000 P 12/18/15 80.0 6.10 6.40
EMN 151218P00082500 P 12/18/15 82.5 7.70 8.00
EMN 151218P00085000 P 12/18/15 85.0 9.60 9.80
EMN 151218P00087500 P 12/18/15 87.5 11.50 11.90
EMN 151218P00090000 P 12/18/15 90.0 13.00 14.50
EMN 151218P00095000 P 12/18/15 95.0 17.60 19.60
EMN 151218P00100000 P 12/18/15 100.0 22.40 24.50
EMN 151218P00105000 P 12/18/15 105.0 27.30 28.70
EMN 151218P00110000 P 12/18/15 110.0 31.60 33.90
EMN 160115C00037500 C 01/15/16 37.5 39.20 41.50
EMN 160115C00040000 C 01/15/16 40.0 36.90 38.80
EMN 160115C00042500 C 01/15/16 42.5 34.30 36.30
EMN 160115C00045000 C 01/15/16 45.0 31.90 33.80
EMN 160115C00047500 C 01/15/16 47.5 29.50 31.40
EMN 160115C00050000 C 01/15/16 50.0 27.00 28.80
EMN 160115C00055000 C 01/15/16 55.0 22.10 22.90
EMN 160115C00060000 C 01/15/16 60.0 17.40 19.20
EMN 160115C00062500 C 01/15/16 62.5 15.10 16.90
EMN 160115C00065000 C 01/15/16 65.0 12.90 14.70
EMN 160115C00067500 C 01/15/16 67.5 11.10 11.60
EMN 160115C00070000 C 01/15/16 70.0 9.10 9.70
EMN 160115C00072500 C 01/15/16 72.5 7.60 7.80
EMN 160115C00075000 C 01/15/16 75.0 6.00 6.20
EMN 160115C00077500 C 01/15/16 77.5 4.60 4.90
EMN 160115C00080000 C 01/15/16 80.0 3.50 3.70
EMN 160115C00082500 C 01/15/16 82.5 2.55 2.75
EMN 160115C00085000 C 01/15/16 85.0 1.80 1.95
EMN 160115C00087500 C 01/15/16 87.5 1.25 1.40
EMN 160115C00090000 C 01/15/16 90.0 0.85 1.00
EMN 160115C00092500 C 01/15/16 92.5 0.60 0.70
EMN 160115C00095000 C 01/15/16 95.0 0.40 0.50
EMN 160115C00097500 C 01/15/16 97.5 0.25 0.35
EMN 160115C00100000 C 01/15/16 100.0 0.15 0.30
EMN 160115C00105000 C 01/15/16 105.0 0.05 0.15
EMN 160115C00110000 C 01/15/16 110.0 0.00 0.10
EMN 160115C00115000 C 01/15/16 115.0 0.00 0.10
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 0.00 0.10
EMN 160115P00040000 P 01/15/16 40.0 0.05 0.15
EMN 160115P00042500 P 01/15/16 42.5 0.05 0.15
EMN 160115P00045000 P 01/15/16 45.0 0.10 0.20
EMN 160115P00047500 P 01/15/16 47.5 0.15 0.25
EMN 160115P00050000 P 01/15/16 50.0 0.20 0.35
EMN 160115P00055000 P 01/15/16 55.0 0.40 0.50
EMN 160115P00060000 P 01/15/16 60.0 0.75 0.85
EMN 160115P00062500 P 01/15/16 62.5 1.00 1.10
EMN 160115P00065000 P 01/15/16 65.0 1.35 1.45
EMN 160115P00067500 P 01/15/16 67.5 1.80 1.90
EMN 160115P00070000 P 01/15/16 70.0 2.35 2.50
EMN 160115P00072500 P 01/15/16 72.5 3.10 3.30
EMN 160115P00075000 P 01/15/16 75.0 4.00 4.20
EMN 160115P00077500 P 01/15/16 77.5 5.20 5.40
EMN 160115P00080000 P 01/15/16 80.0 6.50 6.70
EMN 160115P00082500 P 01/15/16 82.5 8.10 8.30
EMN 160115P00085000 P 01/15/16 85.0 9.80 10.10
EMN 160115P00087500 P 01/15/16 87.5 11.70 12.20
EMN 160115P00090000 P 01/15/16 90.0 13.80 14.30
EMN 160115P00092500 P 01/15/16 92.5 15.40 16.80
EMN 160115P00095000 P 01/15/16 95.0 17.70 19.10
EMN 160115P00097500 P 01/15/16 97.5 20.00 21.50
EMN 160115P00100000 P 01/15/16 100.0 22.40 24.10
EMN 160115P00105000 P 01/15/16 105.0 27.30 28.90
EMN 160115P00110000 P 01/15/16 110.0 31.70 33.80
EMN 160115P00115000 P 01/15/16 115.0 37.20 38.70
EMN 160115P00120000 P 01/15/16 120.0 42.20 44.50
EMN 160115P00125000 P 01/15/16 125.0 47.20 49.50
EMN 160115P00130000 P 01/15/16 130.0 52.20 54.60
EMN 160318C00040000 C 03/18/16 40.0 36.20 39.20
EMN 160318C00042500 C 03/18/16 42.5 34.30 36.50
EMN 160318C00045000 C 03/18/16 45.0 31.90 34.00
EMN 160318C00047500 C 03/18/16 47.5 29.20 31.80
EMN 160318C00050000 C 03/18/16 50.0 26.90 29.10
EMN 160318C00055000 C 03/18/16 55.0 22.20 24.10
EMN 160318C00060000 C 03/18/16 60.0 17.70 19.50
EMN 160318C00065000 C 03/18/16 65.0 13.70 14.20
EMN 160318C00070000 C 03/18/16 70.0 9.80 10.40
EMN 160318C00072500 C 03/18/16 72.5 8.40 8.60
EMN 160318C00075000 C 03/18/16 75.0 6.90 7.10
EMN 160318C00077500 C 03/18/16 77.5 5.50 5.80
EMN 160318C00080000 C 03/18/16 80.0 4.40 4.60
EMN 160318C00082500 C 03/18/16 82.5 3.40 3.60
EMN 160318C00085000 C 03/18/16 85.0 2.65 2.80
EMN 160318C00087500 C 03/18/16 87.5 2.00 2.15
EMN 160318C00090000 C 03/18/16 90.0 1.45 1.60
EMN 160318C00095000 C 03/18/16 95.0 0.80 0.90
EMN 160318C00100000 C 03/18/16 100.0 0.40 0.50
EMN 160318C00105000 C 03/18/16 105.0 0.20 0.30
EMN 160318C00110000 C 03/18/16 110.0 0.10 0.20
EMN 160318C00115000 C 03/18/16 115.0 0.05 0.15
EMN 160318P00040000 P 03/18/16 40.0 0.10 0.25
EMN 160318P00042500 P 03/18/16 42.5 0.15 0.30
EMN 160318P00045000 P 03/18/16 45.0 0.20 0.35
EMN 160318P00047500 P 03/18/16 47.5 0.30 0.40
EMN 160318P00050000 P 03/18/16 50.0 0.40 0.50
EMN 160318P00055000 P 03/18/16 55.0 0.70 0.80
EMN 160318P00060000 P 03/18/16 60.0 1.20 1.30
EMN 160318P00065000 P 03/18/16 65.0 2.00 2.10
EMN 160318P00070000 P 03/18/16 70.0 3.20 3.40
EMN 160318P00072500 P 03/18/16 72.5 4.10 4.30
EMN 160318P00075000 P 03/18/16 75.0 5.10 5.30
EMN 160318P00077500 P 03/18/16 77.5 6.20 6.50
EMN 160318P00080000 P 03/18/16 80.0 7.60 7.80
EMN 160318P00082500 P 03/18/16 82.5 9.10 9.40
EMN 160318P00085000 P 03/18/16 85.0 10.80 11.10
EMN 160318P00087500 P 03/18/16 87.5 12.70 13.00
EMN 160318P00090000 P 03/18/16 90.0 14.70 15.20
EMN 160318P00095000 P 03/18/16 95.0 18.30 20.40
EMN 160318P00100000 P 03/18/16 100.0 22.90 24.40
EMN 160318P00105000 P 03/18/16 105.0 27.60 29.60
EMN 160318P00110000 P 03/18/16 110.0 32.50 34.30
EMN 160318P00115000 P 03/18/16 115.0 37.40 39.70
EMN 170120C00035000 C 01/20/17 35.0 41.10 44.60
EMN 170120C00037500 C 01/20/17 37.5 38.60 42.20
EMN 170120C00040000 C 01/20/17 40.0 36.10 39.60
EMN 170120C00042500 C 01/20/17 42.5 34.30 37.20
EMN 170120C00045000 C 01/20/17 45.0 31.90 34.80
EMN 170120C00047500 C 01/20/17 47.5 29.70 32.30
EMN 170120C00050000 C 01/20/17 50.0 27.40 30.20
EMN 170120C00055000 C 01/20/17 55.0 23.10 25.30
EMN 170120C00060000 C 01/20/17 60.0 19.40 20.10
EMN 170120C00062500 C 01/20/17 62.5 17.50 18.20
EMN 170120C00065000 C 01/20/17 65.0 15.70 16.40
EMN 170120C00067500 C 01/20/17 67.5 14.00 14.70
EMN 170120C00070000 C 01/20/17 70.0 12.70 13.10
EMN 170120C00072500 C 01/20/17 72.5 11.20 11.60
EMN 170120C00075000 C 01/20/17 75.0 9.90 10.30
EMN 170120C00077500 C 01/20/17 77.5 8.70 9.00
EMN 170120C00080000 C 01/20/17 80.0 7.50 7.90
EMN 170120C00082500 C 01/20/17 82.5 6.50 6.90
EMN 170120C00085000 C 01/20/17 85.0 5.60 5.90
EMN 170120C00087500 C 01/20/17 87.5 4.80 5.20
EMN 170120C00090000 C 01/20/17 90.0 4.10 4.40
EMN 170120C00092500 C 01/20/17 92.5 3.40 3.80
EMN 170120C00095000 C 01/20/17 95.0 2.95 3.20
EMN 170120C00100000 C 01/20/17 100.0 2.10 2.35
EMN 170120C00105000 C 01/20/17 105.0 1.45 1.70
EMN 170120C00110000 C 01/20/17 110.0 0.95 1.20
EMN 170120C00115000 C 01/20/17 115.0 0.70 0.90
EMN 170120C00120000 C 01/20/17 120.0 0.45 0.65
EMN 170120C00125000 C 01/20/17 125.0 0.30 0.50
EMN 170120P00035000 P 01/20/17 35.0 0.35 0.65
EMN 170120P00037500 P 01/20/17 37.5 0.50 0.75
EMN 170120P00040000 P 01/20/17 40.0 0.65 0.90
EMN 170120P00042500 P 01/20/17 42.5 0.80 1.05
EMN 170120P00045000 P 01/20/17 45.0 1.00 1.25
EMN 170120P00047500 P 01/20/17 47.5 1.25 1.50
EMN 170120P00050000 P 01/20/17 50.0 1.55 1.80
EMN 170120P00055000 P 01/20/17 55.0 2.35 2.55
EMN 170120P00060000 P 01/20/17 60.0 3.40 3.60
EMN 170120P00062500 P 01/20/17 62.5 4.00 4.30
EMN 170120P00065000 P 01/20/17 65.0 4.70 5.00
EMN 170120P00067500 P 01/20/17 67.5 5.60 5.80
EMN 170120P00070000 P 01/20/17 70.0 6.50 6.80
EMN 170120P00072500 P 01/20/17 72.5 7.50 7.80
EMN 170120P00075000 P 01/20/17 75.0 8.70 8.90
EMN 170120P00077500 P 01/20/17 77.5 9.90 10.20
EMN 170120P00080000 P 01/20/17 80.0 11.30 11.60
EMN 170120P00082500 P 01/20/17 82.5 12.70 13.00
EMN 170120P00085000 P 01/20/17 85.0 14.30 14.60
EMN 170120P00087500 P 01/20/17 87.5 16.00 16.30
EMN 170120P00090000 P 01/20/17 90.0 17.70 18.10
EMN 170120P00092500 P 01/20/17 92.5 19.50 19.90
EMN 170120P00095000 P 01/20/17 95.0 21.50 21.80
EMN 170120P00100000 P 01/20/17 100.0 25.60 26.30
EMN 170120P00105000 P 01/20/17 105.0 29.00 31.60
EMN 170120P00110000 P 01/20/17 110.0 33.40 36.00
EMN 170120P00115000 P 01/20/17 115.0 38.10 41.00
EMN 170120P00120000 P 01/20/17 120.0 42.80 45.30
EMN 170120P00125000 P 01/20/17 125.0 47.60 50.30

OPRA data is delayed 15 minutes.