Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Eastman Chemical Co (EMN)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 140419C00070000 C 04/19/14 70.0 16.70 18.60
EMN 140419C00075000 C 04/19/14 75.0 11.80 13.70
EMN 140419C00077500 C 04/19/14 77.5 8.50 11.20
EMN 140419C00080000 C 04/19/14 80.0 7.20 8.60
EMN 140419C00082500 C 04/19/14 82.5 5.40 6.10
EMN 140419C00085000 C 04/19/14 85.0 3.30 3.60
EMN 140419C00087500 C 04/19/14 87.5 0.90 1.15
EMN 140419C00090000 C 04/19/14 90.0 0.05 0.15
EMN 140419C00092500 C 04/19/14 92.5 0.00 0.10
EMN 140419C00095000 C 04/19/14 95.0 0.00 0.05
EMN 140419P00070000 P 04/19/14 70.0 0.00 0.05
EMN 140419P00075000 P 04/19/14 75.0 0.00 0.05
EMN 140419P00077500 P 04/19/14 77.5 0.00 0.05
EMN 140419P00080000 P 04/19/14 80.0 0.00 0.05
EMN 140419P00082500 P 04/19/14 82.5 0.00 0.05
EMN 140419P00085000 P 04/19/14 85.0 0.00 0.05
EMN 140419P00087500 P 04/19/14 87.5 0.10 0.25
EMN 140419P00090000 P 04/19/14 90.0 1.55 2.85
EMN 140419P00092500 P 04/19/14 92.5 3.90 5.40
EMN 140419P00095000 P 04/19/14 95.0 6.40 7.90
EMN 140517C00075000 C 05/17/14 75.0 12.30 13.70
EMN 140517C00077500 C 05/17/14 77.5 9.90 11.30
EMN 140517C00080000 C 05/17/14 80.0 7.70 9.00
EMN 140517C00082500 C 05/17/14 82.5 5.90 6.80
EMN 140517C00085000 C 05/17/14 85.0 4.40 4.70
EMN 140517C00087500 C 05/17/14 87.5 2.90 3.00
EMN 140517C00090000 C 05/17/14 90.0 1.65 1.80
EMN 140517C00092500 C 05/17/14 92.5 0.80 0.95
EMN 140517C00095000 C 05/17/14 95.0 0.35 0.45
EMN 140517P00075000 P 05/17/14 75.0 0.10 0.30
EMN 140517P00077500 P 05/17/14 77.5 0.20 0.30
EMN 140517P00080000 P 05/17/14 80.0 0.35 0.45
EMN 140517P00082500 P 05/17/14 82.5 0.65 0.80
EMN 140517P00085000 P 05/17/14 85.0 1.15 1.30
EMN 140517P00087500 P 05/17/14 87.5 2.00 2.15
EMN 140517P00090000 P 05/17/14 90.0 3.20 3.40
EMN 140517P00092500 P 05/17/14 92.5 4.90 5.10
EMN 140517P00095000 P 05/17/14 95.0 6.80 8.10
EMN 140621C00045000 C 06/21/14 45.0 41.70 45.10
EMN 140621C00050000 C 06/21/14 50.0 36.70 40.00
EMN 140621C00055000 C 06/21/14 55.0 32.20 33.60
EMN 140621C00060000 C 06/21/14 60.0 27.20 28.70
EMN 140621C00065000 C 06/21/14 65.0 22.10 23.70
EMN 140621C00067500 C 06/21/14 67.5 19.80 21.30
EMN 140621C00070000 C 06/21/14 70.0 17.30 18.80
EMN 140621C00072500 C 06/21/14 72.5 14.90 16.30
EMN 140621C00075000 C 06/21/14 75.0 12.40 13.90
EMN 140621C00077500 C 06/21/14 77.5 10.20 11.60
EMN 140621C00080000 C 06/21/14 80.0 8.30 9.40
EMN 140621C00082500 C 06/21/14 82.5 6.70 7.30
EMN 140621C00085000 C 06/21/14 85.0 5.10 5.40
EMN 140621C00087500 C 06/21/14 87.5 3.60 3.80
EMN 140621C00090000 C 06/21/14 90.0 2.30 2.45
EMN 140621C00092500 C 06/21/14 92.5 1.40 1.55
EMN 140621C00095000 C 06/21/14 95.0 0.75 0.90
EMN 140621C00100000 C 06/21/14 100.0 0.15 0.30
EMN 140621C00105000 C 06/21/14 105.0 0.05 0.15
EMN 140621P00045000 P 06/21/14 45.0 0.00 0.10
EMN 140621P00050000 P 06/21/14 50.0 0.00 0.10
EMN 140621P00055000 P 06/21/14 55.0 0.00 0.05
EMN 140621P00060000 P 06/21/14 60.0 0.00 0.15
EMN 140621P00065000 P 06/21/14 65.0 0.05 0.25
EMN 140621P00067500 P 06/21/14 67.5 0.10 0.20
EMN 140621P00070000 P 06/21/14 70.0 0.15 0.35
EMN 140621P00072500 P 06/21/14 72.5 0.20 0.40
EMN 140621P00075000 P 06/21/14 75.0 0.35 0.45
EMN 140621P00077500 P 06/21/14 77.5 0.55 0.70
EMN 140621P00080000 P 06/21/14 80.0 0.85 0.95
EMN 140621P00082500 P 06/21/14 82.5 1.30 1.45
EMN 140621P00085000 P 06/21/14 85.0 1.95 2.10
EMN 140621P00087500 P 06/21/14 87.5 2.90 3.10
EMN 140621P00090000 P 06/21/14 90.0 4.20 4.40
EMN 140621P00092500 P 06/21/14 92.5 5.70 6.00
EMN 140621P00095000 P 06/21/14 95.0 7.60 8.50
EMN 140621P00100000 P 06/21/14 100.0 11.90 12.70
EMN 140621P00105000 P 06/21/14 105.0 16.70 18.20
EMN 140920C00055000 C 09/20/14 55.0 31.50 33.80
EMN 140920C00060000 C 09/20/14 60.0 27.00 28.90
EMN 140920C00065000 C 09/20/14 65.0 21.70 24.00
EMN 140920C00067500 C 09/20/14 67.5 19.60 21.60
EMN 140920C00070000 C 09/20/14 70.0 17.50 19.10
EMN 140920C00072500 C 09/20/14 72.5 15.40 16.80
EMN 140920C00075000 C 09/20/14 75.0 13.20 14.50
EMN 140920C00077500 C 09/20/14 77.5 11.20 12.50
EMN 140920C00080000 C 09/20/14 80.0 10.00 10.40
EMN 140920C00082500 C 09/20/14 82.5 8.40 8.60
EMN 140920C00085000 C 09/20/14 85.0 6.80 6.90
EMN 140920C00087500 C 09/20/14 87.5 5.30 5.50
EMN 140920C00090000 C 09/20/14 90.0 4.00 4.20
EMN 140920C00092500 C 09/20/14 92.5 3.00 3.20
EMN 140920C00095000 C 09/20/14 95.0 2.20 2.30
EMN 140920C00100000 C 09/20/14 100.0 1.05 1.15
EMN 140920C00105000 C 09/20/14 105.0 0.45 0.55
EMN 140920P00055000 P 09/20/14 55.0 0.10 0.30
EMN 140920P00060000 P 09/20/14 60.0 0.20 0.35
EMN 140920P00065000 P 09/20/14 65.0 0.35 0.50
EMN 140920P00067500 P 09/20/14 67.5 0.50 0.65
EMN 140920P00070000 P 09/20/14 70.0 0.70 0.85
EMN 140920P00072500 P 09/20/14 72.5 0.95 1.10
EMN 140920P00075000 P 09/20/14 75.0 1.25 1.40
EMN 140920P00077500 P 09/20/14 77.5 1.70 1.85
EMN 140920P00080000 P 09/20/14 80.0 2.25 2.45
EMN 140920P00082500 P 09/20/14 82.5 2.95 3.20
EMN 140920P00085000 P 09/20/14 85.0 3.80 4.00
EMN 140920P00087500 P 09/20/14 87.5 4.90 5.10
EMN 140920P00090000 P 09/20/14 90.0 6.20 6.40
EMN 140920P00092500 P 09/20/14 92.5 7.60 7.90
EMN 140920P00095000 P 09/20/14 95.0 9.30 9.60
EMN 140920P00100000 P 09/20/14 100.0 13.10 13.50
EMN 140920P00105000 P 09/20/14 105.0 17.40 19.70
EMN 150117C00030000 C 01/17/15 30.0 56.70 59.90
EMN 150117C00035000 C 01/17/15 35.0 51.70 54.90
EMN 150117C00037500 C 01/17/15 37.5 49.10 52.40
EMN 150117C00040000 C 01/17/15 40.0 46.50 49.40
EMN 150117C00042500 C 01/17/15 42.5 43.90 46.40
EMN 150117C00045000 C 01/17/15 45.0 42.60 43.90
EMN 150117C00047500 C 01/17/15 47.5 40.20 41.40
EMN 150117C00050000 C 01/17/15 50.0 37.70 38.70
EMN 150117C00052500 C 01/17/15 52.5 35.30 36.50
EMN 150117C00055000 C 01/17/15 55.0 32.30 34.00
EMN 150117C00057500 C 01/17/15 57.5 30.60 31.60
EMN 150117C00060000 C 01/17/15 60.0 27.40 29.10
EMN 150117C00062500 C 01/17/15 62.5 24.90 26.70
EMN 150117C00065000 C 01/17/15 65.0 23.00 24.30
EMN 150117C00067500 C 01/17/15 67.5 20.60 22.00
EMN 150117C00070000 C 01/17/15 70.0 18.40 19.80
EMN 150117C00072500 C 01/17/15 72.5 16.40 17.70
EMN 150117C00075000 C 01/17/15 75.0 14.40 15.70
EMN 150117C00077500 C 01/17/15 77.5 12.60 13.80
EMN 150117C00080000 C 01/17/15 80.0 11.30 12.00
EMN 150117C00082500 C 01/17/15 82.5 10.00 10.30
EMN 150117C00085000 C 01/17/15 85.0 8.50 8.70
EMN 150117C00087500 C 01/17/15 87.5 7.10 7.40
EMN 150117C00090000 C 01/17/15 90.0 5.90 6.10
EMN 150117C00092500 C 01/17/15 92.5 4.80 5.10
EMN 150117C00095000 C 01/17/15 95.0 3.90 4.10
EMN 150117C00100000 C 01/17/15 100.0 2.45 2.65
EMN 150117C00105000 C 01/17/15 105.0 1.50 1.65
EMN 150117C00110000 C 01/17/15 110.0 0.85 1.00
EMN 150117C00115000 C 01/17/15 115.0 0.45 0.60
EMN 150117C00120000 C 01/17/15 120.0 0.20 0.40
EMN 150117P00030000 P 01/17/15 30.0 0.00 0.15
EMN 150117P00035000 P 01/17/15 35.0 0.05 0.20
EMN 150117P00037500 P 01/17/15 37.5 0.05 0.25
EMN 150117P00040000 P 01/17/15 40.0 0.10 0.30
EMN 150117P00042500 P 01/17/15 42.5 0.15 0.35
EMN 150117P00045000 P 01/17/15 45.0 0.15 0.40
EMN 150117P00047500 P 01/17/15 47.5 0.20 0.45
EMN 150117P00050000 P 01/17/15 50.0 0.30 0.50
EMN 150117P00052500 P 01/17/15 52.5 0.35 0.60
EMN 150117P00055000 P 01/17/15 55.0 0.45 0.65
EMN 150117P00057500 P 01/17/15 57.5 0.55 0.70
EMN 150117P00060000 P 01/17/15 60.0 0.70 0.85
EMN 150117P00062500 P 01/17/15 62.5 0.85 1.10
EMN 150117P00065000 P 01/17/15 65.0 1.10 1.30
EMN 150117P00067500 P 01/17/15 67.5 1.35 1.55
EMN 150117P00070000 P 01/17/15 70.0 1.70 1.95
EMN 150117P00072500 P 01/17/15 72.5 2.15 2.35
EMN 150117P00075000 P 01/17/15 75.0 2.65 2.85
EMN 150117P00077500 P 01/17/15 77.5 3.20 3.50
EMN 150117P00080000 P 01/17/15 80.0 4.00 4.20
EMN 150117P00082500 P 01/17/15 82.5 4.80 5.10
EMN 150117P00085000 P 01/17/15 85.0 5.80 6.10
EMN 150117P00087500 P 01/17/15 87.5 6.90 7.20
EMN 150117P00090000 P 01/17/15 90.0 8.20 8.50
EMN 150117P00092500 P 01/17/15 92.5 9.70 10.00
EMN 150117P00095000 P 01/17/15 95.0 11.20 11.50
EMN 150117P00100000 P 01/17/15 100.0 14.80 15.10
EMN 150117P00105000 P 01/17/15 105.0 18.70 20.10
EMN 150117P00110000 P 01/17/15 110.0 23.10 24.50
EMN 150117P00115000 P 01/17/15 115.0 27.40 28.40
EMN 150117P00120000 P 01/17/15 120.0 32.40 33.30
EMN 160115C00045000 C 01/15/16 45.0 42.60 44.20
EMN 160115C00050000 C 01/15/16 50.0 37.70 39.10
EMN 160115C00055000 C 01/15/16 55.0 33.40 34.60
EMN 160115C00060000 C 01/15/16 60.0 28.40 30.20
EMN 160115C00065000 C 01/15/16 65.0 24.30 26.10
EMN 160115C00067500 C 01/15/16 67.5 21.90 24.80
EMN 160115C00070000 C 01/15/16 70.0 20.60 22.40
EMN 160115C00072500 C 01/15/16 72.5 18.70 20.60
EMN 160115C00075000 C 01/15/16 75.0 17.20 18.60
EMN 160115C00077500 C 01/15/16 77.5 15.70 17.00
EMN 160115C00080000 C 01/15/16 80.0 15.10 15.40
EMN 160115C00082500 C 01/15/16 82.5 13.60 14.00
EMN 160115C00085000 C 01/15/16 85.0 12.30 12.70
EMN 160115C00087500 C 01/15/16 87.5 11.10 11.40
EMN 160115C00090000 C 01/15/16 90.0 9.90 10.30
EMN 160115C00092500 C 01/15/16 92.5 8.90 9.20
EMN 160115C00095000 C 01/15/16 95.0 7.90 8.30
EMN 160115C00100000 C 01/15/16 100.0 6.20 6.60
EMN 160115C00105000 C 01/15/16 105.0 4.90 5.30
EMN 160115C00110000 C 01/15/16 110.0 3.80 4.10
EMN 160115C00115000 C 01/15/16 115.0 2.90 3.20
EMN 160115C00120000 C 01/15/16 120.0 2.20 2.45
EMN 160115C00125000 C 01/15/16 125.0 1.70 1.95
EMN 160115C00130000 C 01/15/16 130.0 1.25 1.50
EMN 160115P00045000 P 01/15/16 45.0 0.85 1.15
EMN 160115P00050000 P 01/15/16 50.0 1.25 1.55
EMN 160115P00055000 P 01/15/16 55.0 1.80 2.10
EMN 160115P00060000 P 01/15/16 60.0 2.55 2.85
EMN 160115P00065000 P 01/15/16 65.0 3.50 3.90
EMN 160115P00067500 P 01/15/16 67.5 4.10 4.50
EMN 160115P00070000 P 01/15/16 70.0 4.80 5.20
EMN 160115P00072500 P 01/15/16 72.5 5.50 5.90
EMN 160115P00075000 P 01/15/16 75.0 6.40 6.70
EMN 160115P00077500 P 01/15/16 77.5 7.30 7.70
EMN 160115P00080000 P 01/15/16 80.0 8.30 8.70
EMN 160115P00082500 P 01/15/16 82.5 9.40 9.70
EMN 160115P00085000 P 01/15/16 85.0 10.50 10.90
EMN 160115P00087500 P 01/15/16 87.5 11.80 12.20
EMN 160115P00090000 P 01/15/16 90.0 13.10 13.50
EMN 160115P00092500 P 01/15/16 92.5 14.60 15.00
EMN 160115P00095000 P 01/15/16 95.0 16.10 16.50
EMN 160115P00100000 P 01/15/16 100.0 19.40 19.90
EMN 160115P00105000 P 01/15/16 105.0 22.90 23.40
EMN 160115P00110000 P 01/15/16 110.0 26.80 27.30
EMN 160115P00115000 P 01/15/16 115.0 30.60 32.20
EMN 160115P00120000 P 01/15/16 120.0 35.00 36.50
EMN 160115P00125000 P 01/15/16 125.0 39.40 40.70
EMN 160115P00130000 P 01/15/16 130.0 43.90 45.20

OPRA data is delayed 15 minutes.