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 (2014-11-07)Premium Content

Eastman Chemical Co (EMN)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 150220C00060000 C 02/20/15 60.0 9.30 10.20
EMN 150220C00062500 C 02/20/15 62.5 7.10 7.80
EMN 150220C00065000 C 02/20/15 65.0 5.00 5.30
EMN 150220C00067500 C 02/20/15 67.5 3.20 3.50
EMN 150220C00070000 C 02/20/15 70.0 1.90 2.05
EMN 150220C00072500 C 02/20/15 72.5 0.95 1.05
EMN 150220C00075000 C 02/20/15 75.0 0.40 0.55
EMN 150220C00077500 C 02/20/15 77.5 0.20 0.25
EMN 150220C00080000 C 02/20/15 80.0 0.05 0.15
EMN 150220C00082500 C 02/20/15 82.5 0.00 0.10
EMN 150220C00085000 C 02/20/15 85.0 0.00 0.05
EMN 150220C00090000 C 02/20/15 90.0 0.00 0.05
EMN 150220P00060000 P 02/20/15 60.0 0.25 0.40
EMN 150220P00062500 P 02/20/15 62.5 0.50 0.60
EMN 150220P00065000 P 02/20/15 65.0 0.85 1.00
EMN 150220P00067500 P 02/20/15 67.5 1.50 1.70
EMN 150220P00070000 P 02/20/15 70.0 2.60 2.85
EMN 150220P00072500 P 02/20/15 72.5 4.10 4.40
EMN 150220P00075000 P 02/20/15 75.0 6.10 6.40
EMN 150220P00077500 P 02/20/15 77.5 6.50 8.70
EMN 150220P00080000 P 02/20/15 80.0 8.90 11.10
EMN 150220P00082500 P 02/20/15 82.5 11.00 14.00
EMN 150220P00085000 P 02/20/15 85.0 13.40 16.90
EMN 150220P00090000 P 02/20/15 90.0 18.50 22.10
EMN 150320C00040000 C 03/20/15 40.0 29.00 30.20
EMN 150320C00042500 C 03/20/15 42.5 25.90 29.20
EMN 150320C00045000 C 03/20/15 45.0 23.60 26.70
EMN 150320C00047500 C 03/20/15 47.5 21.10 24.20
EMN 150320C00050000 C 03/20/15 50.0 18.60 21.70
EMN 150320C00055000 C 03/20/15 55.0 13.60 16.90
EMN 150320C00060000 C 03/20/15 60.0 9.60 10.20
EMN 150320C00062500 C 03/20/15 62.5 7.40 7.70
EMN 150320C00065000 C 03/20/15 65.0 5.40 5.70
EMN 150320C00067500 C 03/20/15 67.5 3.70 3.90
EMN 150320C00070000 C 03/20/15 70.0 2.35 2.55
EMN 150320C00072500 C 03/20/15 72.5 1.35 1.55
EMN 150320C00075000 C 03/20/15 75.0 0.70 0.85
EMN 150320C00077500 C 03/20/15 77.5 0.35 0.50
EMN 150320C00080000 C 03/20/15 80.0 0.15 0.25
EMN 150320C00082500 C 03/20/15 82.5 0.05 0.15
EMN 150320C00085000 C 03/20/15 85.0 0.05 0.10
EMN 150320C00087500 C 03/20/15 87.5 0.00 0.10
EMN 150320C00090000 C 03/20/15 90.0 0.00 0.05
EMN 150320C00092500 C 03/20/15 92.5 0.00 0.05
EMN 150320C00095000 C 03/20/15 95.0 0.00 0.05
EMN 150320C00100000 C 03/20/15 100.0 0.00 0.05
EMN 150320C00105000 C 03/20/15 105.0 0.00 0.05
EMN 150320C00110000 C 03/20/15 110.0 0.00 0.05
EMN 150320C00115000 C 03/20/15 115.0 0.00 0.05
EMN 150320P00040000 P 03/20/15 40.0 0.00 0.10
EMN 150320P00042500 P 03/20/15 42.5 0.00 0.10
EMN 150320P00045000 P 03/20/15 45.0 0.00 0.15
EMN 150320P00047500 P 03/20/15 47.5 0.05 0.15
EMN 150320P00050000 P 03/20/15 50.0 0.05 0.20
EMN 150320P00055000 P 03/20/15 55.0 0.20 0.35
EMN 150320P00060000 P 03/20/15 60.0 0.55 0.70
EMN 150320P00062500 P 03/20/15 62.5 0.90 1.05
EMN 150320P00065000 P 03/20/15 65.0 1.45 1.65
EMN 150320P00067500 P 03/20/15 67.5 2.25 2.45
EMN 150320P00070000 P 03/20/15 70.0 3.50 3.60
EMN 150320P00072500 P 03/20/15 72.5 4.90 5.20
EMN 150320P00075000 P 03/20/15 75.0 6.80 7.10
EMN 150320P00077500 P 03/20/15 77.5 8.90 9.30
EMN 150320P00080000 P 03/20/15 80.0 9.40 11.60
EMN 150320P00082500 P 03/20/15 82.5 11.50 13.90
EMN 150320P00085000 P 03/20/15 85.0 13.90 16.40
EMN 150320P00087500 P 03/20/15 87.5 16.40 18.90
EMN 150320P00090000 P 03/20/15 90.0 18.90 21.80
EMN 150320P00092500 P 03/20/15 92.5 21.30 24.00
EMN 150320P00095000 P 03/20/15 95.0 23.80 26.60
EMN 150320P00100000 P 03/20/15 100.0 28.70 31.70
EMN 150320P00105000 P 03/20/15 105.0 33.90 36.60
EMN 150320P00110000 P 03/20/15 110.0 38.70 41.70
EMN 150320P00115000 P 03/20/15 115.0 43.70 46.60
EMN 150619C00040000 C 06/19/15 40.0 28.80 31.70
EMN 150619C00042500 C 06/19/15 42.5 26.10 29.20
EMN 150619C00045000 C 06/19/15 45.0 23.60 26.80
EMN 150619C00047500 C 06/19/15 47.5 21.20 24.40
EMN 150619C00050000 C 06/19/15 50.0 19.20 22.00
EMN 150619C00055000 C 06/19/15 55.0 14.70 15.70
EMN 150619C00060000 C 06/19/15 60.0 10.40 10.80
EMN 150619C00062500 C 06/19/15 62.5 8.50 8.70
EMN 150619C00065000 C 06/19/15 65.0 6.70 7.00
EMN 150619C00067500 C 06/19/15 67.5 5.20 5.40
EMN 150619C00070000 C 06/19/15 70.0 3.90 4.20
EMN 150619C00072500 C 06/19/15 72.5 2.80 3.00
EMN 150619C00075000 C 06/19/15 75.0 2.00 2.20
EMN 150619C00077500 C 06/19/15 77.5 1.35 1.50
EMN 150619C00080000 C 06/19/15 80.0 0.90 1.00
EMN 150619C00082500 C 06/19/15 82.5 0.55 0.75
EMN 150619C00085000 C 06/19/15 85.0 0.35 0.50
EMN 150619C00087500 C 06/19/15 87.5 0.20 0.35
EMN 150619C00090000 C 06/19/15 90.0 0.15 0.25
EMN 150619C00092500 C 06/19/15 92.5 0.05 0.20
EMN 150619C00095000 C 06/19/15 95.0 0.05 0.15
EMN 150619C00100000 C 06/19/15 100.0 0.00 0.10
EMN 150619C00105000 C 06/19/15 105.0 0.00 0.05
EMN 150619C00110000 C 06/19/15 110.0 0.00 0.05
EMN 150619P00040000 P 06/19/15 40.0 0.10 0.25
EMN 150619P00042500 P 06/19/15 42.5 0.15 0.30
EMN 150619P00045000 P 06/19/15 45.0 0.25 0.40
EMN 150619P00047500 P 06/19/15 47.5 0.35 0.45
EMN 150619P00050000 P 06/19/15 50.0 0.45 0.60
EMN 150619P00055000 P 06/19/15 55.0 0.85 1.00
EMN 150619P00060000 P 06/19/15 60.0 1.65 1.80
EMN 150619P00062500 P 06/19/15 62.5 2.25 2.45
EMN 150619P00065000 P 06/19/15 65.0 3.00 3.20
EMN 150619P00067500 P 06/19/15 67.5 4.00 4.20
EMN 150619P00070000 P 06/19/15 70.0 5.20 5.50
EMN 150619P00072500 P 06/19/15 72.5 6.70 6.90
EMN 150619P00075000 P 06/19/15 75.0 8.30 8.60
EMN 150619P00077500 P 06/19/15 77.5 10.20 10.50
EMN 150619P00080000 P 06/19/15 80.0 12.20 12.50
EMN 150619P00082500 P 06/19/15 82.5 14.40 14.70
EMN 150619P00085000 P 06/19/15 85.0 14.70 17.00
EMN 150619P00087500 P 06/19/15 87.5 17.00 19.40
EMN 150619P00090000 P 06/19/15 90.0 19.20 21.80
EMN 150619P00092500 P 06/19/15 92.5 21.70 25.20
EMN 150619P00095000 P 06/19/15 95.0 24.00 27.60
EMN 150619P00100000 P 06/19/15 100.0 29.10 32.30
EMN 150619P00105000 P 06/19/15 105.0 33.80 37.20
EMN 150619P00110000 P 06/19/15 110.0 39.00 42.50
EMN 150918C00045000 C 09/18/15 45.0 24.10 26.90
EMN 150918C00050000 C 09/18/15 50.0 19.20 22.20
EMN 150918C00055000 C 09/18/15 55.0 14.80 17.70
EMN 150918C00060000 C 09/18/15 60.0 11.10 11.50
EMN 150918C00062500 C 09/18/15 62.5 9.30 9.60
EMN 150918C00065000 C 09/18/15 65.0 7.70 8.00
EMN 150918C00067500 C 09/18/15 67.5 6.20 6.50
EMN 150918C00070000 C 09/18/15 70.0 5.00 5.20
EMN 150918C00072500 C 09/18/15 72.5 3.90 4.20
EMN 150918C00075000 C 09/18/15 75.0 3.00 3.20
EMN 150918C00077500 C 09/18/15 77.5 2.25 2.45
EMN 150918C00080000 C 09/18/15 80.0 1.65 1.85
EMN 150918C00085000 C 09/18/15 85.0 0.85 1.05
EMN 150918C00090000 C 09/18/15 90.0 0.40 0.60
EMN 150918C00095000 C 09/18/15 95.0 0.20 0.35
EMN 150918C00100000 C 09/18/15 100.0 0.10 0.20
EMN 150918P00045000 P 09/18/15 45.0 0.50 0.65
EMN 150918P00050000 P 09/18/15 50.0 0.90 1.05
EMN 150918P00055000 P 09/18/15 55.0 1.55 1.70
EMN 150918P00060000 P 09/18/15 60.0 2.60 2.80
EMN 150918P00062500 P 09/18/15 62.5 3.30 3.60
EMN 150918P00065000 P 09/18/15 65.0 4.20 4.50
EMN 150918P00067500 P 09/18/15 67.5 5.30 5.60
EMN 150918P00070000 P 09/18/15 70.0 6.50 6.80
EMN 150918P00072500 P 09/18/15 72.5 8.00 8.30
EMN 150918P00075000 P 09/18/15 75.0 9.60 9.90
EMN 150918P00077500 P 09/18/15 77.5 11.40 11.70
EMN 150918P00080000 P 09/18/15 80.0 13.30 13.60
EMN 150918P00085000 P 09/18/15 85.0 17.40 17.90
EMN 150918P00090000 P 09/18/15 90.0 20.00 22.80
EMN 150918P00095000 P 09/18/15 95.0 24.40 27.60
EMN 150918P00100000 P 09/18/15 100.0 29.40 31.90
EMN 160115C00037500 C 01/15/16 37.5 30.60 34.20
EMN 160115C00040000 C 01/15/16 40.0 28.00 31.80
EMN 160115C00042500 C 01/15/16 42.5 25.80 29.40
EMN 160115C00045000 C 01/15/16 45.0 23.40 27.00
EMN 160115C00047500 C 01/15/16 47.5 21.10 24.70
EMN 160115C00050000 C 01/15/16 50.0 18.60 22.80
EMN 160115C00055000 C 01/15/16 55.0 15.60 16.20
EMN 160115C00060000 C 01/15/16 60.0 11.90 12.40
EMN 160115C00062500 C 01/15/16 62.5 10.20 10.60
EMN 160115C00065000 C 01/15/16 65.0 8.70 9.00
EMN 160115C00067500 C 01/15/16 67.5 7.30 7.60
EMN 160115C00070000 C 01/15/16 70.0 6.10 6.40
EMN 160115C00072500 C 01/15/16 72.5 5.00 5.30
EMN 160115C00075000 C 01/15/16 75.0 4.00 4.30
EMN 160115C00077500 C 01/15/16 77.5 3.20 3.50
EMN 160115C00080000 C 01/15/16 80.0 2.60 2.85
EMN 160115C00082500 C 01/15/16 82.5 2.05 2.30
EMN 160115C00085000 C 01/15/16 85.0 1.60 1.85
EMN 160115C00087500 C 01/15/16 87.5 1.25 1.45
EMN 160115C00090000 C 01/15/16 90.0 0.95 1.15
EMN 160115C00092500 C 01/15/16 92.5 0.70 0.95
EMN 160115C00095000 C 01/15/16 95.0 0.55 0.75
EMN 160115C00097500 C 01/15/16 97.5 0.40 0.60
EMN 160115C00100000 C 01/15/16 100.0 0.30 0.50
EMN 160115C00105000 C 01/15/16 105.0 0.15 0.30
EMN 160115C00110000 C 01/15/16 110.0 0.05 0.20
EMN 160115C00115000 C 01/15/16 115.0 0.00 0.15
EMN 160115C00120000 C 01/15/16 120.0 0.00 0.10
EMN 160115C00125000 C 01/15/16 125.0 0.00 0.10
EMN 160115C00130000 C 01/15/16 130.0 0.00 0.10
EMN 160115P00037500 P 01/15/16 37.5 0.40 0.60
EMN 160115P00040000 P 01/15/16 40.0 0.55 0.70
EMN 160115P00042500 P 01/15/16 42.5 0.70 0.85
EMN 160115P00045000 P 01/15/16 45.0 0.90 1.05
EMN 160115P00047500 P 01/15/16 47.5 1.20 1.35
EMN 160115P00050000 P 01/15/16 50.0 1.50 1.65
EMN 160115P00055000 P 01/15/16 55.0 2.40 2.60
EMN 160115P00060000 P 01/15/16 60.0 3.70 3.90
EMN 160115P00062500 P 01/15/16 62.5 4.60 4.80
EMN 160115P00065000 P 01/15/16 65.0 5.50 5.80
EMN 160115P00067500 P 01/15/16 67.5 6.70 6.90
EMN 160115P00070000 P 01/15/16 70.0 7.90 8.20
EMN 160115P00072500 P 01/15/16 72.5 9.40 9.60
EMN 160115P00075000 P 01/15/16 75.0 10.90 11.20
EMN 160115P00077500 P 01/15/16 77.5 12.60 12.90
EMN 160115P00080000 P 01/15/16 80.0 14.40 14.80
EMN 160115P00082500 P 01/15/16 82.5 16.40 16.70
EMN 160115P00085000 P 01/15/16 85.0 18.40 18.70
EMN 160115P00087500 P 01/15/16 87.5 20.50 20.90
EMN 160115P00090000 P 01/15/16 90.0 20.50 23.70
EMN 160115P00092500 P 01/15/16 92.5 22.80 25.30
EMN 160115P00095000 P 01/15/16 95.0 25.10 27.60
EMN 160115P00097500 P 01/15/16 97.5 27.10 30.00
EMN 160115P00100000 P 01/15/16 100.0 29.80 33.10
EMN 160115P00105000 P 01/15/16 105.0 34.60 37.40
EMN 160115P00110000 P 01/15/16 110.0 39.50 43.00
EMN 160115P00115000 P 01/15/16 115.0 44.30 48.00
EMN 160115P00120000 P 01/15/16 120.0 49.30 53.00
EMN 160115P00125000 P 01/15/16 125.0 54.30 58.00
EMN 160115P00130000 P 01/15/16 130.0 59.30 62.90
EMN 170120C00037500 C 01/20/17 37.5 30.00 34.40
EMN 170120C00040000 C 01/20/17 40.0 28.30 32.00
EMN 170120C00042500 C 01/20/17 42.5 26.00 29.70
EMN 170120C00045000 C 01/20/17 45.0 23.80 27.80
EMN 170120C00047500 C 01/20/17 47.5 22.00 26.00
EMN 170120C00050000 C 01/20/17 50.0 20.80 24.30
EMN 170120C00055000 C 01/20/17 55.0 17.10 17.70
EMN 170120C00060000 C 01/20/17 60.0 14.00 14.40
EMN 170120C00062500 C 01/20/17 62.5 12.60 13.00
EMN 170120C00065000 C 01/20/17 65.0 11.10 11.60
EMN 170120C00067500 C 01/20/17 67.5 9.70 10.30
EMN 170120C00070000 C 01/20/17 70.0 8.80 9.20
EMN 170120C00072500 C 01/20/17 72.5 7.60 8.10
EMN 170120C00075000 C 01/20/17 75.0 6.80 7.10
EMN 170120C00077500 C 01/20/17 77.5 5.90 6.30
EMN 170120C00080000 C 01/20/17 80.0 4.90 5.50
EMN 170120C00082500 C 01/20/17 82.5 4.30 4.80
EMN 170120C00085000 C 01/20/17 85.0 3.90 4.20
EMN 170120C00087500 C 01/20/17 87.5 3.10 3.70
EMN 170120C00090000 C 01/20/17 90.0 2.75 3.20
EMN 170120C00092500 C 01/20/17 92.5 2.30 2.80
EMN 170120C00095000 C 01/20/17 95.0 1.95 2.45
EMN 170120C00100000 C 01/20/17 100.0 1.40 1.85
EMN 170120C00105000 C 01/20/17 105.0 1.05 1.40
EMN 170120C00110000 C 01/20/17 110.0 0.75 1.10
EMN 170120C00115000 C 01/20/17 115.0 0.50 0.85
EMN 170120C00120000 C 01/20/17 120.0 0.35 0.60
EMN 170120C00125000 C 01/20/17 125.0 0.30 0.45
EMN 170120P00037500 P 01/20/17 37.5 1.30 1.60
EMN 170120P00040000 P 01/20/17 40.0 1.60 1.95
EMN 170120P00042500 P 01/20/17 42.5 1.95 2.30
EMN 170120P00045000 P 01/20/17 45.0 2.35 2.70
EMN 170120P00047500 P 01/20/17 47.5 2.85 3.20
EMN 170120P00050000 P 01/20/17 50.0 3.40 3.70
EMN 170120P00055000 P 01/20/17 55.0 4.80 5.10
EMN 170120P00060000 P 01/20/17 60.0 6.50 6.80
EMN 170120P00062500 P 01/20/17 62.5 7.50 7.90
EMN 170120P00065000 P 01/20/17 65.0 8.60 9.00
EMN 170120P00067500 P 01/20/17 67.5 9.90 10.20
EMN 170120P00070000 P 01/20/17 70.0 11.20 11.60
EMN 170120P00072500 P 01/20/17 72.5 12.60 13.00
EMN 170120P00075000 P 01/20/17 75.0 14.10 14.50
EMN 170120P00077500 P 01/20/17 77.5 15.70 16.10
EMN 170120P00080000 P 01/20/17 80.0 17.40 17.80
EMN 170120P00082500 P 01/20/17 82.5 19.10 19.60
EMN 170120P00085000 P 01/20/17 85.0 21.00 21.50
EMN 170120P00087500 P 01/20/17 87.5 22.90 23.70
EMN 170120P00090000 P 01/20/17 90.0 24.90 25.40
EMN 170120P00092500 P 01/20/17 92.5 27.00 27.50
EMN 170120P00095000 P 01/20/17 95.0 29.10 29.60
EMN 170120P00100000 P 01/20/17 100.0 33.50 34.00
EMN 170120P00105000 P 01/20/17 105.0 35.30 39.50
EMN 170120P00110000 P 01/20/17 110.0 40.40 44.10
EMN 170120P00115000 P 01/20/17 115.0 45.10 48.70
EMN 170120P00120000 P 01/20/17 120.0 49.90 53.50
EMN 170120P00125000 P 01/20/17 125.0 54.70 58.30

OPRA data is delayed 15 minutes.