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 (2016-08-05)Premium Content

Eastman Chemical Co (EMN)
As of Aug 24 2016 3:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 160916C00032500 C 09/16/16 32.5 34.00 36.10
EMN 160916C00035000 C 09/16/16 35.0 30.40 33.80
EMN 160916C00037500 C 09/16/16 37.5 28.70 31.30
EMN 160916C00040000 C 09/16/16 40.0 25.40 28.80
EMN 160916C00042500 C 09/16/16 42.5 23.30 26.30
EMN 160916C00045000 C 09/16/16 45.0 20.40 23.60
EMN 160916C00047500 C 09/16/16 47.5 17.90 21.10
EMN 160916C00050000 C 09/16/16 50.0 16.60 18.90
EMN 160916C00052500 C 09/16/16 52.5 14.10 16.40
EMN 160916C00055000 C 09/16/16 55.0 11.60 13.80
EMN 160916C00057500 C 09/16/16 57.5 9.20 12.10
EMN 160916C00060000 C 09/16/16 60.0 7.30 8.10
EMN 160916C00062500 C 09/16/16 62.5 5.00 5.60
EMN 160916C00065000 C 09/16/16 65.0 2.90 3.20
EMN 160916C00067500 C 09/16/16 67.5 1.25 1.45
EMN 160916C00070000 C 09/16/16 70.0 0.35 0.45
EMN 160916C00072500 C 09/16/16 72.5 0.05 0.15
EMN 160916C00075000 C 09/16/16 75.0 0.00 0.10
EMN 160916C00077500 C 09/16/16 77.5 0.00 0.05
EMN 160916C00080000 C 09/16/16 80.0 0.00 0.05
EMN 160916C00082500 C 09/16/16 82.5 0.00 0.05
EMN 160916C00085000 C 09/16/16 85.0 0.00 0.05
EMN 160916C00087500 C 09/16/16 87.5 0.00 0.05
EMN 160916C00090000 C 09/16/16 90.0 0.00 0.05
EMN 160916C00095000 C 09/16/16 95.0 0.00 0.05
EMN 160916P00032500 P 09/16/16 32.5 0.00 0.05
EMN 160916P00035000 P 09/16/16 35.0 0.00 0.05
EMN 160916P00037500 P 09/16/16 37.5 0.00 0.05
EMN 160916P00040000 P 09/16/16 40.0 0.00 0.05
EMN 160916P00042500 P 09/16/16 42.5 0.00 0.05
EMN 160916P00045000 P 09/16/16 45.0 0.00 0.05
EMN 160916P00047500 P 09/16/16 47.5 0.00 0.05
EMN 160916P00050000 P 09/16/16 50.0 0.00 0.05
EMN 160916P00052500 P 09/16/16 52.5 0.00 0.05
EMN 160916P00055000 P 09/16/16 55.0 0.00 0.10
EMN 160916P00057500 P 09/16/16 57.5 0.00 0.15
EMN 160916P00060000 P 09/16/16 60.0 0.10 0.20
EMN 160916P00062500 P 09/16/16 62.5 0.25 0.40
EMN 160916P00065000 P 09/16/16 65.0 0.65 0.80
EMN 160916P00067500 P 09/16/16 67.5 1.55 1.75
EMN 160916P00070000 P 09/16/16 70.0 3.20 3.60
EMN 160916P00072500 P 09/16/16 72.5 5.20 6.00
EMN 160916P00075000 P 09/16/16 75.0 7.40 8.90
EMN 160916P00077500 P 09/16/16 77.5 10.10 10.70
EMN 160916P00080000 P 09/16/16 80.0 12.30 13.50
EMN 160916P00082500 P 09/16/16 82.5 14.70 16.60
EMN 160916P00085000 P 09/16/16 85.0 17.30 18.50
EMN 160916P00087500 P 09/16/16 87.5 19.20 21.00
EMN 160916P00090000 P 09/16/16 90.0 22.00 24.10
EMN 160916P00095000 P 09/16/16 95.0 27.00 29.10
EMN 161021C00032500 C 10/21/16 32.5 34.00 37.20
EMN 161021C00035000 C 10/21/16 35.0 30.40 33.80
EMN 161021C00037500 C 10/21/16 37.5 28.80 31.30
EMN 161021C00040000 C 10/21/16 40.0 25.40 28.70
EMN 161021C00042500 C 10/21/16 42.5 22.70 27.00
EMN 161021C00045000 C 10/21/16 45.0 21.50 24.70
EMN 161021C00047500 C 10/21/16 47.5 18.70 21.20
EMN 161021C00050000 C 10/21/16 50.0 16.70 19.50
EMN 161021C00055000 C 10/21/16 55.0 11.70 14.70
EMN 161021C00057500 C 10/21/16 57.5 9.30 11.80
EMN 161021C00060000 C 10/21/16 60.0 7.00 8.50
EMN 161021C00062500 C 10/21/16 62.5 5.40 5.80
EMN 161021C00065000 C 10/21/16 65.0 3.50 3.80
EMN 161021C00067500 C 10/21/16 67.5 2.05 2.30
EMN 161021C00070000 C 10/21/16 70.0 1.05 1.20
EMN 161021C00072500 C 10/21/16 72.5 0.45 0.65
EMN 161021C00075000 C 10/21/16 75.0 0.15 0.30
EMN 161021C00080000 C 10/21/16 80.0 0.00 0.10
EMN 161021C00085000 C 10/21/16 85.0 0.00 0.05
EMN 161021C00090000 C 10/21/16 90.0 0.00 0.05
EMN 161021C00095000 C 10/21/16 95.0 0.00 0.05
EMN 161021P00032500 P 10/21/16 32.5 0.00 0.05
EMN 161021P00035000 P 10/21/16 35.0 0.00 0.05
EMN 161021P00037500 P 10/21/16 37.5 0.00 0.05
EMN 161021P00040000 P 10/21/16 40.0 0.00 0.05
EMN 161021P00042500 P 10/21/16 42.5 0.00 0.05
EMN 161021P00045000 P 10/21/16 45.0 0.00 0.05
EMN 161021P00047500 P 10/21/16 47.5 0.00 0.10
EMN 161021P00050000 P 10/21/16 50.0 0.00 0.15
EMN 161021P00055000 P 10/21/16 55.0 0.10 0.30
EMN 161021P00057500 P 10/21/16 57.5 0.25 0.40
EMN 161021P00060000 P 10/21/16 60.0 0.45 0.65
EMN 161021P00062500 P 10/21/16 62.5 0.85 1.05
EMN 161021P00065000 P 10/21/16 65.0 1.45 1.65
EMN 161021P00067500 P 10/21/16 67.5 2.45 2.65
EMN 161021P00070000 P 10/21/16 70.0 3.90 4.30
EMN 161021P00072500 P 10/21/16 72.5 5.70 6.20
EMN 161021P00075000 P 10/21/16 75.0 7.80 9.00
EMN 161021P00080000 P 10/21/16 80.0 12.10 15.10
EMN 161021P00085000 P 10/21/16 85.0 16.80 20.00
EMN 161021P00090000 P 10/21/16 90.0 21.60 24.90
EMN 161021P00095000 P 10/21/16 95.0 26.80 29.40
EMN 161216C00037500 C 12/16/16 37.5 29.00 32.10
EMN 161216C00040000 C 12/16/16 40.0 26.00 29.50
EMN 161216C00042500 C 12/16/16 42.5 23.70 27.10
EMN 161216C00045000 C 12/16/16 45.0 20.30 24.60
EMN 161216C00047500 C 12/16/16 47.5 18.70 22.10
EMN 161216C00050000 C 12/16/16 50.0 16.50 19.70
EMN 161216C00055000 C 12/16/16 55.0 12.00 13.50
EMN 161216C00057500 C 12/16/16 57.5 9.80 12.30
EMN 161216C00060000 C 12/16/16 60.0 8.20 8.70
EMN 161216C00062500 C 12/16/16 62.5 6.40 6.80
EMN 161216C00065000 C 12/16/16 65.0 4.60 5.20
EMN 161216C00067500 C 12/16/16 67.5 3.30 3.70
EMN 161216C00070000 C 12/16/16 70.0 2.20 2.50
EMN 161216C00072500 C 12/16/16 72.5 1.30 1.65
EMN 161216C00075000 C 12/16/16 75.0 0.80 1.00
EMN 161216C00077500 C 12/16/16 77.5 0.35 0.65
EMN 161216C00080000 C 12/16/16 80.0 0.15 0.35
EMN 161216C00082500 C 12/16/16 82.5 0.05 0.25
EMN 161216C00085000 C 12/16/16 85.0 0.00 0.15
EMN 161216C00087500 C 12/16/16 87.5 0.00 0.10
EMN 161216C00090000 C 12/16/16 90.0 0.00 0.10
EMN 161216C00095000 C 12/16/16 95.0 0.00 0.05
EMN 161216C00100000 C 12/16/16 100.0 0.00 0.05
EMN 161216C00105000 C 12/16/16 105.0 0.00 0.05
EMN 161216C00110000 C 12/16/16 110.0 0.00 0.05
EMN 161216P00037500 P 12/16/16 37.5 0.00 0.10
EMN 161216P00040000 P 12/16/16 40.0 0.00 0.15
EMN 161216P00042500 P 12/16/16 42.5 0.05 0.20
EMN 161216P00045000 P 12/16/16 45.0 0.10 0.25
EMN 161216P00047500 P 12/16/16 47.5 0.15 0.35
EMN 161216P00050000 P 12/16/16 50.0 0.25 0.50
EMN 161216P00055000 P 12/16/16 55.0 0.60 0.90
EMN 161216P00057500 P 12/16/16 57.5 0.90 1.25
EMN 161216P00060000 P 12/16/16 60.0 1.40 1.65
EMN 161216P00062500 P 12/16/16 62.5 2.00 2.25
EMN 161216P00065000 P 12/16/16 65.0 2.80 3.20
EMN 161216P00067500 P 12/16/16 67.5 3.90 4.30
EMN 161216P00070000 P 12/16/16 70.0 5.30 5.70
EMN 161216P00072500 P 12/16/16 72.5 7.00 7.50
EMN 161216P00075000 P 12/16/16 75.0 8.90 9.50
EMN 161216P00077500 P 12/16/16 77.5 10.80 12.30
EMN 161216P00080000 P 12/16/16 80.0 13.20 14.70
EMN 161216P00082500 P 12/16/16 82.5 15.20 17.70
EMN 161216P00085000 P 12/16/16 85.0 17.60 20.40
EMN 161216P00087500 P 12/16/16 87.5 20.00 22.90
EMN 161216P00090000 P 12/16/16 90.0 22.50 25.30
EMN 161216P00095000 P 12/16/16 95.0 27.10 30.40
EMN 161216P00100000 P 12/16/16 100.0 31.30 35.30
EMN 161216P00105000 P 12/16/16 105.0 36.30 40.40
EMN 161216P00110000 P 12/16/16 110.0 41.00 45.20
EMN 170120C00030000 C 01/20/17 30.0 35.40 39.40
EMN 170120C00032500 C 01/20/17 32.5 33.40 37.10
EMN 170120C00035000 C 01/20/17 35.0 30.90 34.60
EMN 170120C00037500 C 01/20/17 37.5 28.40 32.10
EMN 170120C00040000 C 01/20/17 40.0 26.40 29.60
EMN 170120C00042500 C 01/20/17 42.5 24.20 27.00
EMN 170120C00045000 C 01/20/17 45.0 21.50 24.40
EMN 170120C00047500 C 01/20/17 47.5 18.50 22.10
EMN 170120C00050000 C 01/20/17 50.0 16.60 19.80
EMN 170120C00052500 C 01/20/17 52.5 14.40 15.80
EMN 170120C00055000 C 01/20/17 55.0 12.00 13.20
EMN 170120C00057500 C 01/20/17 57.5 10.50 11.00
EMN 170120C00060000 C 01/20/17 60.0 8.50 9.00
EMN 170120C00062500 C 01/20/17 62.5 6.60 7.10
EMN 170120C00065000 C 01/20/17 65.0 5.00 5.40
EMN 170120C00067500 C 01/20/17 67.5 3.60 4.00
EMN 170120C00070000 C 01/20/17 70.0 2.45 2.90
EMN 170120C00072500 C 01/20/17 72.5 1.60 2.00
EMN 170120C00075000 C 01/20/17 75.0 1.00 1.35
EMN 170120C00077500 C 01/20/17 77.5 0.55 0.85
EMN 170120C00080000 C 01/20/17 80.0 0.30 0.55
EMN 170120C00082500 C 01/20/17 82.5 0.15 0.35
EMN 170120C00085000 C 01/20/17 85.0 0.05 0.20
EMN 170120C00087500 C 01/20/17 87.5 0.00 0.15
EMN 170120C00090000 C 01/20/17 90.0 0.00 0.10
EMN 170120C00092500 C 01/20/17 92.5 0.00 0.10
EMN 170120C00095000 C 01/20/17 95.0 0.00 0.05
EMN 170120C00100000 C 01/20/17 100.0 0.00 0.05
EMN 170120C00105000 C 01/20/17 105.0 0.00 0.05
EMN 170120C00110000 C 01/20/17 110.0 0.00 0.05
EMN 170120C00115000 C 01/20/17 115.0 0.00 0.05
EMN 170120C00120000 C 01/20/17 120.0 0.00 0.05
EMN 170120C00125000 C 01/20/17 125.0 0.00 0.05
EMN 170120P00030000 P 01/20/17 30.0 0.00 0.05
EMN 170120P00032500 P 01/20/17 32.5 0.00 0.10
EMN 170120P00035000 P 01/20/17 35.0 0.00 0.10
EMN 170120P00037500 P 01/20/17 37.5 0.05 0.15
EMN 170120P00040000 P 01/20/17 40.0 0.05 0.20
EMN 170120P00042500 P 01/20/17 42.5 0.10 0.30
EMN 170120P00045000 P 01/20/17 45.0 0.20 0.40
EMN 170120P00047500 P 01/20/17 47.5 0.30 0.45
EMN 170120P00050000 P 01/20/17 50.0 0.40 0.65
EMN 170120P00052500 P 01/20/17 52.5 0.60 0.90
EMN 170120P00055000 P 01/20/17 55.0 0.95 1.20
EMN 170120P00057500 P 01/20/17 57.5 1.20 1.55
EMN 170120P00060000 P 01/20/17 60.0 1.70 2.00
EMN 170120P00062500 P 01/20/17 62.5 2.40 2.70
EMN 170120P00065000 P 01/20/17 65.0 3.20 3.60
EMN 170120P00067500 P 01/20/17 67.5 4.30 4.80
EMN 170120P00070000 P 01/20/17 70.0 5.70 6.10
EMN 170120P00072500 P 01/20/17 72.5 7.30 7.80
EMN 170120P00075000 P 01/20/17 75.0 9.20 9.70
EMN 170120P00077500 P 01/20/17 77.5 10.90 12.60
EMN 170120P00080000 P 01/20/17 80.0 13.10 14.90
EMN 170120P00082500 P 01/20/17 82.5 15.50 17.10
EMN 170120P00085000 P 01/20/17 85.0 17.80 20.20
EMN 170120P00087500 P 01/20/17 87.5 20.10 22.90
EMN 170120P00090000 P 01/20/17 90.0 22.70 25.10
EMN 170120P00092500 P 01/20/17 92.5 25.00 27.80
EMN 170120P00095000 P 01/20/17 95.0 27.10 30.30
EMN 170120P00100000 P 01/20/17 100.0 32.10 35.30
EMN 170120P00105000 P 01/20/17 105.0 36.10 40.40
EMN 170120P00110000 P 01/20/17 110.0 41.00 45.20
EMN 170120P00115000 P 01/20/17 115.0 46.30 50.60
EMN 170120P00120000 P 01/20/17 120.0 51.20 55.20
EMN 170120P00125000 P 01/20/17 125.0 56.10 60.40
EMN 170317C00032500 C 03/17/17 32.5 33.90 36.80
EMN 170317C00035000 C 03/17/17 35.0 30.90 34.60
EMN 170317C00037500 C 03/17/17 37.5 28.50 32.10
EMN 170317C00040000 C 03/17/17 40.0 26.10 29.60
EMN 170317C00042500 C 03/17/17 42.5 23.60 27.10
EMN 170317C00045000 C 03/17/17 45.0 21.10 24.60
EMN 170317C00047500 C 03/17/17 47.5 18.50 22.10
EMN 170317C00050000 C 03/17/17 50.0 16.90 19.90
EMN 170317C00055000 C 03/17/17 55.0 12.30 13.90
EMN 170317C00057500 C 03/17/17 57.5 11.00 11.50
EMN 170317C00060000 C 03/17/17 60.0 9.00 9.60
EMN 170317C00062500 C 03/17/17 62.5 7.30 7.80
EMN 170317C00065000 C 03/17/17 65.0 5.70 6.30
EMN 170317C00067500 C 03/17/17 67.5 4.30 4.90
EMN 170317C00070000 C 03/17/17 70.0 3.20 3.70
EMN 170317C00072500 C 03/17/17 72.5 2.25 2.75
EMN 170317C00075000 C 03/17/17 75.0 1.55 2.00
EMN 170317C00077500 C 03/17/17 77.5 1.05 1.40
EMN 170317C00080000 C 03/17/17 80.0 0.60 1.00
EMN 170317C00085000 C 03/17/17 85.0 0.20 0.45
EMN 170317C00090000 C 03/17/17 90.0 0.05 0.20
EMN 170317C00095000 C 03/17/17 95.0 0.00 0.10
EMN 170317C00100000 C 03/17/17 100.0 0.00 0.05
EMN 170317C00105000 C 03/17/17 105.0 0.00 0.05
EMN 170317P00032500 P 03/17/17 32.5 0.05 0.15
EMN 170317P00035000 P 03/17/17 35.0 0.05 0.20
EMN 170317P00037500 P 03/17/17 37.5 0.10 0.30
EMN 170317P00040000 P 03/17/17 40.0 0.15 0.35
EMN 170317P00042500 P 03/17/17 42.5 0.25 0.50
EMN 170317P00045000 P 03/17/17 45.0 0.40 0.65
EMN 170317P00047500 P 03/17/17 47.5 0.55 0.80
EMN 170317P00050000 P 03/17/17 50.0 0.75 1.05
EMN 170317P00055000 P 03/17/17 55.0 1.40 1.80
EMN 170317P00057500 P 03/17/17 57.5 1.85 2.30
EMN 170317P00060000 P 03/17/17 60.0 2.45 3.00
EMN 170317P00062500 P 03/17/17 62.5 3.20 3.80
EMN 170317P00065000 P 03/17/17 65.0 4.20 4.70
EMN 170317P00067500 P 03/17/17 67.5 5.30 5.90
EMN 170317P00070000 P 03/17/17 70.0 6.70 7.30
EMN 170317P00072500 P 03/17/17 72.5 8.20 8.90
EMN 170317P00075000 P 03/17/17 75.0 10.00 10.60
EMN 170317P00077500 P 03/17/17 77.5 12.00 12.60
EMN 170317P00080000 P 03/17/17 80.0 13.80 15.60
EMN 170317P00085000 P 03/17/17 85.0 18.30 20.10
EMN 170317P00090000 P 03/17/17 90.0 21.90 25.80
EMN 170317P00095000 P 03/17/17 95.0 27.20 30.60
EMN 170317P00100000 P 03/17/17 100.0 31.90 35.60
EMN 170317P00105000 P 03/17/17 105.0 36.60 40.60
EMN 180119C00030000 C 01/19/18 30.0 35.20 40.00
EMN 180119C00032500 C 01/19/18 32.5 32.90 37.50
EMN 180119C00035000 C 01/19/18 35.0 31.10 35.00
EMN 180119C00037500 C 01/19/18 37.5 28.80 32.00
EMN 180119C00040000 C 01/19/18 40.0 26.30 29.60
EMN 180119C00042500 C 01/19/18 42.5 23.80 28.00
EMN 180119C00045000 C 01/19/18 45.0 21.50 24.10
EMN 180119C00047500 C 01/19/18 47.5 19.50 22.10
EMN 180119C00050000 C 01/19/18 50.0 17.20 19.60
EMN 180119C00052500 C 01/19/18 52.5 15.30 17.20
EMN 180119C00055000 C 01/19/18 55.0 13.40 15.20
EMN 180119C00057500 C 01/19/18 57.5 11.70 13.80
EMN 180119C00060000 C 01/19/18 60.0 10.20 12.30
EMN 180119C00062500 C 01/19/18 62.5 8.70 10.30
EMN 180119C00065000 C 01/19/18 65.0 7.40 9.00
EMN 180119C00067500 C 01/19/18 67.5 6.10 7.70
EMN 180119C00070000 C 01/19/18 70.0 5.10 6.40
EMN 180119C00072500 C 01/19/18 72.5 4.10 6.20
EMN 180119C00075000 C 01/19/18 75.0 3.30 5.20
EMN 180119C00077500 C 01/19/18 77.5 2.65 3.80
EMN 180119C00080000 C 01/19/18 80.0 2.10 3.50
EMN 180119C00082500 C 01/19/18 82.5 1.70 2.60
EMN 180119C00085000 C 01/19/18 85.0 1.25 2.15
EMN 180119C00087500 C 01/19/18 87.5 0.90 1.80
EMN 180119C00090000 C 01/19/18 90.0 0.65 1.45
EMN 180119C00095000 C 01/19/18 95.0 0.35 1.15
EMN 180119C00100000 C 01/19/18 100.0 0.15 0.85
EMN 180119C00105000 C 01/19/18 105.0 0.05 0.70
EMN 180119C00110000 C 01/19/18 110.0 0.00 0.55
EMN 180119C00115000 C 01/19/18 115.0 0.00 0.40
EMN 180119P00030000 P 01/19/18 30.0 0.15 0.90
EMN 180119P00032500 P 01/19/18 32.5 0.30 1.00
EMN 180119P00035000 P 01/19/18 35.0 0.45 1.20
EMN 180119P00037500 P 01/19/18 37.5 0.65 1.40
EMN 180119P00040000 P 01/19/18 40.0 0.75 1.65
EMN 180119P00042500 P 01/19/18 42.5 1.05 1.90
EMN 180119P00045000 P 01/19/18 45.0 1.45 2.15
EMN 180119P00047500 P 01/19/18 47.5 1.85 2.60
EMN 180119P00050000 P 01/19/18 50.0 2.10 3.10
EMN 180119P00052500 P 01/19/18 52.5 2.85 3.70
EMN 180119P00055000 P 01/19/18 55.0 3.50 4.50
EMN 180119P00057500 P 01/19/18 57.5 4.30 5.30
EMN 180119P00060000 P 01/19/18 60.0 5.10 6.20
EMN 180119P00062500 P 01/19/18 62.5 6.20 7.20
EMN 180119P00065000 P 01/19/18 65.0 7.30 8.40
EMN 180119P00067500 P 01/19/18 67.5 8.50 9.70
EMN 180119P00070000 P 01/19/18 70.0 9.90 11.20
EMN 180119P00072500 P 01/19/18 72.5 10.70 12.80
EMN 180119P00075000 P 01/19/18 75.0 13.00 14.50
EMN 180119P00077500 P 01/19/18 77.5 14.70 16.20
EMN 180119P00080000 P 01/19/18 80.0 15.90 18.20
EMN 180119P00082500 P 01/19/18 82.5 18.50 20.20
EMN 180119P00085000 P 01/19/18 85.0 20.60 22.20
EMN 180119P00087500 P 01/19/18 87.5 22.70 24.40
EMN 180119P00090000 P 01/19/18 90.0 24.60 26.60
EMN 180119P00095000 P 01/19/18 95.0 28.80 31.30
EMN 180119P00100000 P 01/19/18 100.0 33.40 35.90
EMN 180119P00105000 P 01/19/18 105.0 38.20 42.00
EMN 180119P00110000 P 01/19/18 110.0 43.00 47.00
EMN 180119P00115000 P 01/19/18 115.0 47.90 52.00

OPRA data is delayed 15 minutes.