Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 180518C00070000 C May 18, 2018 70.0 36.20 38.40
EMN 180518C00075000 C May 18, 2018 75.0 31.70 33.30
EMN 180518C00080000 C May 18, 2018 80.0 26.50 28.20
EMN 180518C00085000 C May 18, 2018 85.0 21.30 22.70
EMN 180518C00090000 C May 18, 2018 90.0 17.10 17.80
EMN 180518C00095000 C May 18, 2018 95.0 12.30 13.00
EMN 180518C00100000 C May 18, 2018 100.0 8.00 8.50
EMN 180518C00105000 C May 18, 2018 105.0 4.20 4.50
EMN 180518C00110000 C May 18, 2018 110.0 1.70 1.90
EMN 180518C00115000 C May 18, 2018 115.0 0.50 0.65
EMN 180518C00120000 C May 18, 2018 120.0 0.10 0.20
EMN 180518C00125000 C May 18, 2018 125.0 0.00 0.10
EMN 180518C00130000 C May 18, 2018 130.0 0.00 0.10
EMN 180518C00135000 C May 18, 2018 135.0 0.00 0.05
EMN 180518C00140000 C May 18, 2018 140.0 0.00 0.05
EMN 180518C00145000 C May 18, 2018 145.0 0.00 0.05
EMN 180518C00150000 C May 18, 2018 150.0 0.00 0.05
EMN 180518C00155000 C May 18, 2018 155.0 0.00 0.05
EMN 180518P00070000 P May 18, 2018 70.0 0.00 0.05
EMN 180518P00075000 P May 18, 2018 75.0 0.00 0.05
EMN 180518P00080000 P May 18, 2018 80.0 0.00 0.10
EMN 180518P00085000 P May 18, 2018 85.0 0.00 0.15
EMN 180518P00090000 P May 18, 2018 90.0 0.10 0.20
EMN 180518P00095000 P May 18, 2018 95.0 0.25 0.40
EMN 180518P00100000 P May 18, 2018 100.0 0.70 0.90
EMN 180518P00105000 P May 18, 2018 105.0 1.85 2.05
EMN 180518P00110000 P May 18, 2018 110.0 4.20 4.60
EMN 180518P00115000 P May 18, 2018 115.0 7.60 8.50
EMN 180518P00120000 P May 18, 2018 120.0 12.00 13.60
EMN 180518P00125000 P May 18, 2018 125.0 17.10 18.70
EMN 180518P00130000 P May 18, 2018 130.0 22.10 23.80
EMN 180518P00135000 P May 18, 2018 135.0 26.90 28.70
EMN 180518P00140000 P May 18, 2018 140.0 31.80 33.70
EMN 180518P00145000 P May 18, 2018 145.0 36.30 38.80
EMN 180518P00150000 P May 18, 2018 150.0 42.00 43.80
EMN 180518P00155000 P May 18, 2018 155.0 47.20 48.70
EMN 180615C00065000 C Jun 15, 2018 65.0 41.20 42.80
EMN 180615C00070000 C Jun 15, 2018 70.0 35.10 39.00
EMN 180615C00075000 C Jun 15, 2018 75.0 30.30 34.70
EMN 180615C00080000 C Jun 15, 2018 80.0 25.60 28.10
EMN 180615C00082500 C Jun 15, 2018 82.5 23.10 26.00
EMN 180615C00085000 C Jun 15, 2018 85.0 20.70 23.50
EMN 180615C00087500 C Jun 15, 2018 87.5 18.10 21.10
EMN 180615C00090000 C Jun 15, 2018 90.0 17.50 18.20
EMN 180615C00092500 C Jun 15, 2018 92.5 13.30 15.90
EMN 180615C00095000 C Jun 15, 2018 95.0 12.90 13.40
EMN 180615C00097500 C Jun 15, 2018 97.5 10.40 11.50
EMN 180615C00100000 C Jun 15, 2018 100.0 8.70 9.30
EMN 180615C00105000 C Jun 15, 2018 105.0 5.00 5.40
EMN 180615C00110000 C Jun 15, 2018 110.0 2.40 2.65
EMN 180615C00115000 C Jun 15, 2018 115.0 0.90 1.15
EMN 180615C00120000 C Jun 15, 2018 120.0 0.25 0.45
EMN 180615C00125000 C Jun 15, 2018 125.0 0.05 0.20
EMN 180615C00130000 C Jun 15, 2018 130.0 0.00 0.15
EMN 180615C00135000 C Jun 15, 2018 135.0 0.00 0.10
EMN 180615P00065000 P Jun 15, 2018 65.0 0.00 0.05
EMN 180615P00070000 P Jun 15, 2018 70.0 0.00 0.10
EMN 180615P00075000 P Jun 15, 2018 75.0 0.00 0.15
EMN 180615P00080000 P Jun 15, 2018 80.0 0.00 0.15
EMN 180615P00082500 P Jun 15, 2018 82.5 0.05 0.20
EMN 180615P00085000 P Jun 15, 2018 85.0 0.10 0.25
EMN 180615P00087500 P Jun 15, 2018 87.5 0.20 0.35
EMN 180615P00090000 P Jun 15, 2018 90.0 0.25 0.45
EMN 180615P00092500 P Jun 15, 2018 92.5 0.35 0.60
EMN 180615P00095000 P Jun 15, 2018 95.0 0.60 0.75
EMN 180615P00097500 P Jun 15, 2018 97.5 0.90 1.10
EMN 180615P00100000 P Jun 15, 2018 100.0 1.30 1.55
EMN 180615P00105000 P Jun 15, 2018 105.0 2.65 3.00
EMN 180615P00110000 P Jun 15, 2018 110.0 5.10 5.50
EMN 180615P00115000 P Jun 15, 2018 115.0 8.40 9.30
EMN 180615P00120000 P Jun 15, 2018 120.0 11.60 13.70
EMN 180615P00125000 P Jun 15, 2018 125.0 16.80 18.50
EMN 180615P00130000 P Jun 15, 2018 130.0 21.00 24.20
EMN 180615P00135000 P Jun 15, 2018 135.0 25.60 29.90
EMN 180921C00070000 C Sep 21, 2018 70.0 35.40 39.80
EMN 180921C00075000 C Sep 21, 2018 75.0 31.30 33.90
EMN 180921C00080000 C Sep 21, 2018 80.0 25.70 29.50
EMN 180921C00085000 C Sep 21, 2018 85.0 22.30 23.80
EMN 180921C00090000 C Sep 21, 2018 90.0 18.20 19.20
EMN 180921C00092500 C Sep 21, 2018 92.5 16.30 17.00
EMN 180921C00095000 C Sep 21, 2018 95.0 14.30 14.90
EMN 180921C00097500 C Sep 21, 2018 97.5 12.30 12.80
EMN 180921C00100000 C Sep 21, 2018 100.0 10.40 11.10
EMN 180921C00105000 C Sep 21, 2018 105.0 7.20 7.60
EMN 180921C00110000 C Sep 21, 2018 110.0 4.60 4.90
EMN 180921C00115000 C Sep 21, 2018 115.0 2.80 3.00
EMN 180921C00120000 C Sep 21, 2018 120.0 1.50 1.80
EMN 180921C00125000 C Sep 21, 2018 125.0 0.75 0.95
EMN 180921C00130000 C Sep 21, 2018 130.0 0.35 0.50
EMN 180921C00135000 C Sep 21, 2018 135.0 0.10 0.30
EMN 180921P00070000 P Sep 21, 2018 70.0 0.15 0.25
EMN 180921P00075000 P Sep 21, 2018 75.0 0.25 0.40
EMN 180921P00080000 P Sep 21, 2018 80.0 0.45 0.60
EMN 180921P00085000 P Sep 21, 2018 85.0 0.75 0.90
EMN 180921P00090000 P Sep 21, 2018 90.0 1.20 1.40
EMN 180921P00092500 P Sep 21, 2018 92.5 1.60 1.80
EMN 180921P00095000 P Sep 21, 2018 95.0 2.05 2.25
EMN 180921P00097500 P Sep 21, 2018 97.5 2.55 2.85
EMN 180921P00100000 P Sep 21, 2018 100.0 3.20 3.50
EMN 180921P00105000 P Sep 21, 2018 105.0 4.90 5.20
EMN 180921P00110000 P Sep 21, 2018 110.0 7.30 7.70
EMN 180921P00115000 P Sep 21, 2018 115.0 10.40 10.80
EMN 180921P00120000 P Sep 21, 2018 120.0 14.00 14.50
EMN 180921P00125000 P Sep 21, 2018 125.0 18.20 19.10
EMN 180921P00130000 P Sep 21, 2018 130.0 22.60 23.70
EMN 180921P00135000 P Sep 21, 2018 135.0 25.80 30.30
EMN 190118C00037500 C Jan 18, 2019 37.5 67.70 72.10
EMN 190118C00040000 C Jan 18, 2019 40.0 65.10 69.90
EMN 190118C00042500 C Jan 18, 2019 42.5 64.10 66.50
EMN 190118C00045000 C Jan 18, 2019 45.0 60.30 64.90
EMN 190118C00047500 C Jan 18, 2019 47.5 58.80 61.70
EMN 190118C00050000 C Jan 18, 2019 50.0 55.60 59.70
EMN 190118C00055000 C Jan 18, 2019 55.0 51.90 54.10
EMN 190118C00060000 C Jan 18, 2019 60.0 46.10 49.50
EMN 190118C00065000 C Jan 18, 2019 65.0 41.90 44.40
EMN 190118C00067500 C Jan 18, 2019 67.5 38.50 42.50
EMN 190118C00070000 C Jan 18, 2019 70.0 36.20 40.30
EMN 190118C00072500 C Jan 18, 2019 72.5 33.80 37.40
EMN 190118C00075000 C Jan 18, 2019 75.0 32.00 34.60
EMN 190118C00077500 C Jan 18, 2019 77.5 29.90 32.20
EMN 190118C00080000 C Jan 18, 2019 80.0 26.80 30.30
EMN 190118C00082500 C Jan 18, 2019 82.5 25.70 27.20
EMN 190118C00085000 C Jan 18, 2019 85.0 23.80 24.90
EMN 190118C00087500 C Jan 18, 2019 87.5 21.50 22.40
EMN 190118C00090000 C Jan 18, 2019 90.0 19.50 20.80
EMN 190118C00092500 C Jan 18, 2019 92.5 17.60 18.90
EMN 190118C00095000 C Jan 18, 2019 95.0 16.00 16.40
EMN 190118C00097500 C Jan 18, 2019 97.5 14.10 14.70
EMN 190118C00100000 C Jan 18, 2019 100.0 12.40 13.50
EMN 190118C00105000 C Jan 18, 2019 105.0 9.40 10.30
EMN 190118C00110000 C Jan 18, 2019 110.0 6.30 7.20
EMN 190118C00115000 C Jan 18, 2019 115.0 4.70 5.10
EMN 190118C00120000 C Jan 18, 2019 120.0 3.10 3.60
EMN 190118C00125000 C Jan 18, 2019 125.0 2.05 2.55
EMN 190118C00130000 C Jan 18, 2019 130.0 1.25 1.75
EMN 190118C00135000 C Jan 18, 2019 135.0 0.70 1.30
EMN 190118C00140000 C Jan 18, 2019 140.0 0.35 0.85
EMN 190118P00037500 P Jan 18, 2019 37.5 0.00 0.10
EMN 190118P00040000 P Jan 18, 2019 40.0 0.00 0.15
EMN 190118P00042500 P Jan 18, 2019 42.5 0.00 0.15
EMN 190118P00045000 P Jan 18, 2019 45.0 0.00 0.20
EMN 190118P00047500 P Jan 18, 2019 47.5 0.00 0.25
EMN 190118P00050000 P Jan 18, 2019 50.0 0.00 0.30
EMN 190118P00055000 P Jan 18, 2019 55.0 0.10 0.40
EMN 190118P00060000 P Jan 18, 2019 60.0 0.20 0.40
EMN 190118P00065000 P Jan 18, 2019 65.0 0.30 0.55
EMN 190118P00067500 P Jan 18, 2019 67.5 0.40 0.75
EMN 190118P00070000 P Jan 18, 2019 70.0 0.50 1.10
EMN 190118P00072500 P Jan 18, 2019 72.5 0.60 1.25
EMN 190118P00075000 P Jan 18, 2019 75.0 0.75 1.10
EMN 190118P00077500 P Jan 18, 2019 77.5 0.90 1.75
EMN 190118P00080000 P Jan 18, 2019 80.0 1.15 2.15
EMN 190118P00082500 P Jan 18, 2019 82.5 1.40 2.45
EMN 190118P00085000 P Jan 18, 2019 85.0 1.65 2.30
EMN 190118P00087500 P Jan 18, 2019 87.5 2.05 2.60
EMN 190118P00090000 P Jan 18, 2019 90.0 2.45 2.75
EMN 190118P00092500 P Jan 18, 2019 92.5 2.95 3.20
EMN 190118P00095000 P Jan 18, 2019 95.0 3.50 4.20
EMN 190118P00097500 P Jan 18, 2019 97.5 4.20 4.60
EMN 190118P00100000 P Jan 18, 2019 100.0 5.00 5.30
EMN 190118P00105000 P Jan 18, 2019 105.0 6.80 7.20
EMN 190118P00110000 P Jan 18, 2019 110.0 9.20 9.90
EMN 190118P00115000 P Jan 18, 2019 115.0 11.60 12.80
EMN 190118P00120000 P Jan 18, 2019 120.0 15.50 16.10
EMN 190118P00125000 P Jan 18, 2019 125.0 19.00 20.00
EMN 190118P00130000 P Jan 18, 2019 130.0 23.30 24.60
EMN 190118P00135000 P Jan 18, 2019 135.0 27.80 29.40
EMN 190118P00140000 P Jan 18, 2019 140.0 32.20 34.30
OPRA data is delayed 15 minutes.