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 (2016-05-06)Premium Content

Eastman Chemical Co (EMN)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 160715C00037500 C 07/15/16 37.5 30.10 32.50
EMN 160715C00040000 C 07/15/16 40.0 27.00 30.00
EMN 160715C00042500 C 07/15/16 42.5 24.30 28.10
EMN 160715C00045000 C 07/15/16 45.0 22.90 25.70
EMN 160715C00050000 C 07/15/16 50.0 17.90 20.70
EMN 160715C00055000 C 07/15/16 55.0 13.00 15.70
EMN 160715C00060000 C 07/15/16 60.0 8.00 10.70
EMN 160715C00065000 C 07/15/16 65.0 3.80 5.10
EMN 160715C00067500 C 07/15/16 67.5 2.20 2.70
EMN 160715C00070000 C 07/15/16 70.0 1.10 1.40
EMN 160715C00072500 C 07/15/16 72.5 0.35 0.60
EMN 160715C00075000 C 07/15/16 75.0 0.05 0.20
EMN 160715C00077500 C 07/15/16 77.5 0.05 0.15
EMN 160715C00080000 C 07/15/16 80.0 0.00 0.15
EMN 160715C00082500 C 07/15/16 82.5 0.00 0.15
EMN 160715C00085000 C 07/15/16 85.0 0.00 0.15
EMN 160715C00090000 C 07/15/16 90.0 0.00 0.15
EMN 160715C00095000 C 07/15/16 95.0 0.00 0.10
EMN 160715C00100000 C 07/15/16 100.0 0.00 0.10
EMN 160715C00105000 C 07/15/16 105.0 0.00 0.10
EMN 160715C00110000 C 07/15/16 110.0 0.00 0.10
EMN 160715P00037500 P 07/15/16 37.5 0.00 0.10
EMN 160715P00040000 P 07/15/16 40.0 0.00 0.10
EMN 160715P00042500 P 07/15/16 42.5 0.00 0.10
EMN 160715P00045000 P 07/15/16 45.0 0.00 0.10
EMN 160715P00050000 P 07/15/16 50.0 0.00 0.15
EMN 160715P00055000 P 07/15/16 55.0 0.00 0.15
EMN 160715P00060000 P 07/15/16 60.0 0.20 0.25
EMN 160715P00065000 P 07/15/16 65.0 0.75 0.95
EMN 160715P00067500 P 07/15/16 67.5 1.45 1.90
EMN 160715P00070000 P 07/15/16 70.0 2.55 3.10
EMN 160715P00072500 P 07/15/16 72.5 4.20 4.80
EMN 160715P00075000 P 07/15/16 75.0 4.50 7.10
EMN 160715P00077500 P 07/15/16 77.5 6.80 9.90
EMN 160715P00080000 P 07/15/16 80.0 9.70 12.90
EMN 160715P00082500 P 07/15/16 82.5 11.80 14.70
EMN 160715P00085000 P 07/15/16 85.0 14.60 17.40
EMN 160715P00090000 P 07/15/16 90.0 19.40 22.00
EMN 160715P00095000 P 07/15/16 95.0 24.40 27.20
EMN 160715P00100000 P 07/15/16 100.0 29.40 32.20
EMN 160715P00105000 P 07/15/16 105.0 34.40 37.30
EMN 160715P00110000 P 07/15/16 110.0 39.40 41.90
EMN 160819C00037500 C 08/19/16 37.5 30.40 32.40
EMN 160819C00040000 C 08/19/16 40.0 28.10 30.10
EMN 160819C00042500 C 08/19/16 42.5 25.40 27.80
EMN 160819C00045000 C 08/19/16 45.0 23.00 25.40
EMN 160819C00050000 C 08/19/16 50.0 18.00 20.80
EMN 160819C00055000 C 08/19/16 55.0 13.20 14.80
EMN 160819C00060000 C 08/19/16 60.0 9.10 9.80
EMN 160819C00062500 C 08/19/16 62.5 7.00 7.50
EMN 160819C00065000 C 08/19/16 65.0 5.20 5.60
EMN 160819C00067500 C 08/19/16 67.5 3.60 3.90
EMN 160819C00070000 C 08/19/16 70.0 2.30 2.55
EMN 160819C00072500 C 08/19/16 72.5 1.35 1.55
EMN 160819C00075000 C 08/19/16 75.0 0.70 0.90
EMN 160819C00077500 C 08/19/16 77.5 0.35 0.50
EMN 160819C00080000 C 08/19/16 80.0 0.10 0.30
EMN 160819C00085000 C 08/19/16 85.0 0.00 0.10
EMN 160819C00090000 C 08/19/16 90.0 0.00 0.05
EMN 160819C00095000 C 08/19/16 95.0 0.00 0.05
EMN 160819C00100000 C 08/19/16 100.0 0.00 0.05
EMN 160819C00105000 C 08/19/16 105.0 0.00 0.05
EMN 160819P00037500 P 08/19/16 37.5 0.00 0.05
EMN 160819P00040000 P 08/19/16 40.0 0.00 0.10
EMN 160819P00042500 P 08/19/16 42.5 0.00 0.10
EMN 160819P00045000 P 08/19/16 45.0 0.00 0.15
EMN 160819P00050000 P 08/19/16 50.0 0.10 0.25
EMN 160819P00055000 P 08/19/16 55.0 0.25 0.45
EMN 160819P00060000 P 08/19/16 60.0 0.70 0.95
EMN 160819P00062500 P 08/19/16 62.5 1.20 1.35
EMN 160819P00065000 P 08/19/16 65.0 1.80 2.00
EMN 160819P00067500 P 08/19/16 67.5 2.60 2.90
EMN 160819P00070000 P 08/19/16 70.0 3.70 4.10
EMN 160819P00072500 P 08/19/16 72.5 5.30 5.70
EMN 160819P00075000 P 08/19/16 75.0 7.10 7.50
EMN 160819P00077500 P 08/19/16 77.5 8.90 9.60
EMN 160819P00080000 P 08/19/16 80.0 9.70 12.30
EMN 160819P00085000 P 08/19/16 85.0 14.80 17.10
EMN 160819P00090000 P 08/19/16 90.0 19.50 22.80
EMN 160819P00095000 P 08/19/16 95.0 24.40 28.60
EMN 160819P00100000 P 08/19/16 100.0 29.30 33.50
EMN 160819P00105000 P 08/19/16 105.0 34.80 38.00
EMN 160916C00032500 C 09/16/16 32.5 34.90 37.50
EMN 160916C00035000 C 09/16/16 35.0 32.30 35.80
EMN 160916C00037500 C 09/16/16 37.5 30.20 33.20
EMN 160916C00040000 C 09/16/16 40.0 27.70 30.40
EMN 160916C00042500 C 09/16/16 42.5 25.20 27.40
EMN 160916C00045000 C 09/16/16 45.0 23.10 25.80
EMN 160916C00047500 C 09/16/16 47.5 20.40 23.40
EMN 160916C00050000 C 09/16/16 50.0 18.20 20.00
EMN 160916C00052500 C 09/16/16 52.5 15.70 18.10
EMN 160916C00055000 C 09/16/16 55.0 13.80 14.90
EMN 160916C00057500 C 09/16/16 57.5 11.50 12.50
EMN 160916C00060000 C 09/16/16 60.0 9.40 9.80
EMN 160916C00062500 C 09/16/16 62.5 7.40 7.80
EMN 160916C00065000 C 09/16/16 65.0 5.60 6.00
EMN 160916C00067500 C 09/16/16 67.5 4.00 4.40
EMN 160916C00070000 C 09/16/16 70.0 2.70 2.95
EMN 160916C00072500 C 09/16/16 72.5 1.70 1.95
EMN 160916C00075000 C 09/16/16 75.0 1.00 1.25
EMN 160916C00077500 C 09/16/16 77.5 0.55 0.75
EMN 160916C00080000 C 09/16/16 80.0 0.25 0.40
EMN 160916C00082500 C 09/16/16 82.5 0.10 0.25
EMN 160916C00085000 C 09/16/16 85.0 0.00 0.15
EMN 160916C00087500 C 09/16/16 87.5 0.00 0.10
EMN 160916C00090000 C 09/16/16 90.0 0.00 0.10
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 0.10
EMN 160916P00040000 P 09/16/16 40.0 0.00 0.10
EMN 160916P00042500 P 09/16/16 42.5 0.05 0.15
EMN 160916P00045000 P 09/16/16 45.0 0.05 0.20
EMN 160916P00047500 P 09/16/16 47.5 0.10 0.30
EMN 160916P00050000 P 09/16/16 50.0 0.20 0.40
EMN 160916P00052500 P 09/16/16 52.5 0.30 0.50
EMN 160916P00055000 P 09/16/16 55.0 0.45 0.70
EMN 160916P00057500 P 09/16/16 57.5 0.70 0.95
EMN 160916P00060000 P 09/16/16 60.0 1.05 1.35
EMN 160916P00062500 P 09/16/16 62.5 1.60 2.00
EMN 160916P00065000 P 09/16/16 65.0 2.30 2.70
EMN 160916P00067500 P 09/16/16 67.5 3.30 3.70
EMN 160916P00070000 P 09/16/16 70.0 4.50 4.90
EMN 160916P00072500 P 09/16/16 72.5 6.00 6.40
EMN 160916P00075000 P 09/16/16 75.0 7.80 8.20
EMN 160916P00077500 P 09/16/16 77.5 9.50 10.30
EMN 160916P00080000 P 09/16/16 80.0 10.10 12.60
EMN 160916P00082500 P 09/16/16 82.5 12.30 14.90
EMN 160916P00085000 P 09/16/16 85.0 14.70 18.00
EMN 160916P00087500 P 09/16/16 87.5 17.20 20.20
EMN 160916P00090000 P 09/16/16 90.0 19.70 22.90
EMN 160916P00095000 P 09/16/16 95.0 24.60 28.10
EMN 161216C00037500 C 12/16/16 37.5 29.60 33.20
EMN 161216C00040000 C 12/16/16 40.0 27.10 30.90
EMN 161216C00042500 C 12/16/16 42.5 24.20 28.70
EMN 161216C00045000 C 12/16/16 45.0 22.90 25.50
EMN 161216C00047500 C 12/16/16 47.5 20.70 23.10
EMN 161216C00050000 C 12/16/16 50.0 18.70 20.50
EMN 161216C00055000 C 12/16/16 55.0 14.20 15.90
EMN 161216C00060000 C 12/16/16 60.0 10.10 10.80
EMN 161216C00065000 C 12/16/16 65.0 6.70 7.20
EMN 161216C00067500 C 12/16/16 67.5 5.20 5.70
EMN 161216C00070000 C 12/16/16 70.0 3.90 4.40
EMN 161216C00072500 C 12/16/16 72.5 2.85 3.40
EMN 161216C00075000 C 12/16/16 75.0 2.05 2.45
EMN 161216C00077500 C 12/16/16 77.5 1.40 1.75
EMN 161216C00080000 C 12/16/16 80.0 0.95 1.25
EMN 161216C00082500 C 12/16/16 82.5 0.55 0.90
EMN 161216C00085000 C 12/16/16 85.0 0.30 0.65
EMN 161216C00087500 C 12/16/16 87.5 0.20 0.40
EMN 161216C00090000 C 12/16/16 90.0 0.10 0.30
EMN 161216C00095000 C 12/16/16 95.0 0.00 0.15
EMN 161216C00100000 C 12/16/16 100.0 0.00 0.10
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 0.10 0.30
EMN 161216P00040000 P 12/16/16 40.0 0.20 0.35
EMN 161216P00042500 P 12/16/16 42.5 0.25 0.45
EMN 161216P00045000 P 12/16/16 45.0 0.35 0.55
EMN 161216P00047500 P 12/16/16 47.5 0.50 0.75
EMN 161216P00050000 P 12/16/16 50.0 0.70 0.95
EMN 161216P00055000 P 12/16/16 55.0 1.30 1.60
EMN 161216P00060000 P 12/16/16 60.0 2.30 2.60
EMN 161216P00065000 P 12/16/16 65.0 3.80 4.20
EMN 161216P00067500 P 12/16/16 67.5 4.80 5.30
EMN 161216P00070000 P 12/16/16 70.0 6.10 6.50
EMN 161216P00072500 P 12/16/16 72.5 7.50 8.00
EMN 161216P00075000 P 12/16/16 75.0 9.20 9.70
EMN 161216P00077500 P 12/16/16 77.5 11.10 11.50
EMN 161216P00080000 P 12/16/16 80.0 13.00 13.50
EMN 161216P00082500 P 12/16/16 82.5 13.10 15.70
EMN 161216P00085000 P 12/16/16 85.0 15.50 18.00
EMN 161216P00087500 P 12/16/16 87.5 17.80 20.50
EMN 161216P00090000 P 12/16/16 90.0 20.20 22.80
EMN 161216P00095000 P 12/16/16 95.0 24.80 28.10
EMN 161216P00100000 P 12/16/16 100.0 30.00 32.90
EMN 161216P00105000 P 12/16/16 105.0 34.80 38.10
EMN 161216P00110000 P 12/16/16 110.0 39.80 43.10
EMN 170120C00030000 C 01/20/17 30.0 36.30 40.80
EMN 170120C00032500 C 01/20/17 32.5 33.90 38.30
EMN 170120C00035000 C 01/20/17 35.0 32.00 35.70
EMN 170120C00037500 C 01/20/17 37.5 29.60 33.30
EMN 170120C00040000 C 01/20/17 40.0 27.80 30.80
EMN 170120C00042500 C 01/20/17 42.5 25.30 28.50
EMN 170120C00045000 C 01/20/17 45.0 23.00 26.10
EMN 170120C00047500 C 01/20/17 47.5 20.90 22.90
EMN 170120C00050000 C 01/20/17 50.0 18.80 20.40
EMN 170120C00052500 C 01/20/17 52.5 16.60 17.90
EMN 170120C00055000 C 01/20/17 55.0 14.40 15.80
EMN 170120C00057500 C 01/20/17 57.5 12.40 12.90
EMN 170120C00060000 C 01/20/17 60.0 10.50 11.00
EMN 170120C00062500 C 01/20/17 62.5 8.70 9.20
EMN 170120C00065000 C 01/20/17 65.0 7.00 7.60
EMN 170120C00067500 C 01/20/17 67.5 5.60 6.10
EMN 170120C00070000 C 01/20/17 70.0 4.20 4.80
EMN 170120C00072500 C 01/20/17 72.5 3.20 3.70
EMN 170120C00075000 C 01/20/17 75.0 2.40 2.80
EMN 170120C00077500 C 01/20/17 77.5 1.70 2.05
EMN 170120C00080000 C 01/20/17 80.0 1.15 1.50
EMN 170120C00082500 C 01/20/17 82.5 0.80 1.05
EMN 170120C00085000 C 01/20/17 85.0 0.50 0.75
EMN 170120C00087500 C 01/20/17 87.5 0.30 0.55
EMN 170120C00090000 C 01/20/17 90.0 0.20 0.40
EMN 170120C00092500 C 01/20/17 92.5 0.10 0.30
EMN 170120C00095000 C 01/20/17 95.0 0.05 0.20
EMN 170120C00100000 C 01/20/17 100.0 0.00 0.10
EMN 170120C00105000 C 01/20/17 105.0 0.00 0.10
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 0.05 0.15
EMN 170120P00032500 P 01/20/17 32.5 0.05 0.20
EMN 170120P00035000 P 01/20/17 35.0 0.10 0.25
EMN 170120P00037500 P 01/20/17 37.5 0.20 0.35
EMN 170120P00040000 P 01/20/17 40.0 0.25 0.45
EMN 170120P00042500 P 01/20/17 42.5 0.35 0.55
EMN 170120P00045000 P 01/20/17 45.0 0.50 0.70
EMN 170120P00047500 P 01/20/17 47.5 0.70 0.90
EMN 170120P00050000 P 01/20/17 50.0 0.90 1.15
EMN 170120P00052500 P 01/20/17 52.5 1.20 1.50
EMN 170120P00055000 P 01/20/17 55.0 1.60 1.85
EMN 170120P00057500 P 01/20/17 57.5 2.05 2.35
EMN 170120P00060000 P 01/20/17 60.0 2.65 3.00
EMN 170120P00062500 P 01/20/17 62.5 3.40 3.70
EMN 170120P00065000 P 01/20/17 65.0 4.20 4.70
EMN 170120P00067500 P 01/20/17 67.5 5.30 5.70
EMN 170120P00070000 P 01/20/17 70.0 6.50 7.00
EMN 170120P00072500 P 01/20/17 72.5 8.00 8.40
EMN 170120P00075000 P 01/20/17 75.0 9.60 10.10
EMN 170120P00077500 P 01/20/17 77.5 11.40 11.80
EMN 170120P00080000 P 01/20/17 80.0 13.30 13.80
EMN 170120P00082500 P 01/20/17 82.5 15.10 16.00
EMN 170120P00085000 P 01/20/17 85.0 15.80 18.10
EMN 170120P00087500 P 01/20/17 87.5 18.00 20.50
EMN 170120P00090000 P 01/20/17 90.0 20.40 23.20
EMN 170120P00092500 P 01/20/17 92.5 22.50 25.90
EMN 170120P00095000 P 01/20/17 95.0 25.10 28.20
EMN 170120P00100000 P 01/20/17 100.0 30.10 33.10
EMN 170120P00105000 P 01/20/17 105.0 34.90 38.30
EMN 170120P00110000 P 01/20/17 110.0 39.80 44.40
EMN 170120P00115000 P 01/20/17 115.0 44.80 49.30
EMN 170120P00120000 P 01/20/17 120.0 49.80 53.10
EMN 170120P00125000 P 01/20/17 125.0 54.80 58.30
EMN 180119C00030000 C 01/19/18 30.0 36.10 41.00
EMN 180119C00032500 C 01/19/18 32.5 33.70 38.40
EMN 180119C00035000 C 01/19/18 35.0 32.10 36.00
EMN 180119C00037500 C 01/19/18 37.5 28.70 33.50
EMN 180119C00040000 C 01/19/18 40.0 27.50 31.20
EMN 180119C00042500 C 01/19/18 42.5 25.60 28.80
EMN 180119C00045000 C 01/19/18 45.0 23.50 26.60
EMN 180119C00047500 C 01/19/18 47.5 21.60 24.60
EMN 180119C00050000 C 01/19/18 50.0 19.60 22.40
EMN 180119C00052500 C 01/19/18 52.5 17.40 20.20
EMN 180119C00055000 C 01/19/18 55.0 15.80 18.40
EMN 180119C00057500 C 01/19/18 57.5 14.00 15.50
EMN 180119C00060000 C 01/19/18 60.0 12.50 13.80
EMN 180119C00062500 C 01/19/18 62.5 11.10 12.30
EMN 180119C00065000 C 01/19/18 65.0 9.60 10.90
EMN 180119C00067500 C 01/19/18 67.5 8.30 9.50
EMN 180119C00070000 C 01/19/18 70.0 7.10 8.30
EMN 180119C00072500 C 01/19/18 72.5 5.90 7.20
EMN 180119C00075000 C 01/19/18 75.0 5.10 6.20
EMN 180119C00077500 C 01/19/18 77.5 4.40 5.30
EMN 180119C00080000 C 01/19/18 80.0 3.50 4.50
EMN 180119C00082500 C 01/19/18 82.5 3.00 3.90
EMN 180119C00085000 C 01/19/18 85.0 2.55 3.30
EMN 180119C00087500 C 01/19/18 87.5 2.00 2.70
EMN 180119C00090000 C 01/19/18 90.0 1.60 2.25
EMN 180119C00095000 C 01/19/18 95.0 0.80 1.55
EMN 180119C00100000 C 01/19/18 100.0 0.30 1.05
EMN 180119C00105000 C 01/19/18 105.0 0.00 1.45
EMN 180119C00110000 C 01/19/18 110.0 0.05 0.60
EMN 180119C00115000 C 01/19/18 115.0 0.05 0.80
EMN 180119P00030000 P 01/19/18 30.0 0.05 1.05
EMN 180119P00032500 P 01/19/18 32.5 0.20 1.05
EMN 180119P00035000 P 01/19/18 35.0 0.40 1.25
EMN 180119P00037500 P 01/19/18 37.5 0.65 1.50
EMN 180119P00040000 P 01/19/18 40.0 0.95 1.75
EMN 180119P00042500 P 01/19/18 42.5 0.95 2.05
EMN 180119P00045000 P 01/19/18 45.0 1.30 2.50
EMN 180119P00047500 P 01/19/18 47.5 1.70 3.10
EMN 180119P00050000 P 01/19/18 50.0 2.05 3.60
EMN 180119P00052500 P 01/19/18 52.5 3.00 4.30
EMN 180119P00055000 P 01/19/18 55.0 3.60 5.00
EMN 180119P00057500 P 01/19/18 57.5 4.90 5.90
EMN 180119P00060000 P 01/19/18 60.0 6.10 6.80
EMN 180119P00062500 P 01/19/18 62.5 7.10 7.80
EMN 180119P00065000 P 01/19/18 65.0 6.60 8.90
EMN 180119P00067500 P 01/19/18 67.5 7.80 10.20
EMN 180119P00070000 P 01/19/18 70.0 9.00 11.40
EMN 180119P00072500 P 01/19/18 72.5 10.40 12.90
EMN 180119P00075000 P 01/19/18 75.0 12.00 14.40
EMN 180119P00077500 P 01/19/18 77.5 14.80 16.10
EMN 180119P00080000 P 01/19/18 80.0 16.50 17.80
EMN 180119P00082500 P 01/19/18 82.5 18.40 19.70
EMN 180119P00085000 P 01/19/18 85.0 19.30 21.60
EMN 180119P00087500 P 01/19/18 87.5 21.20 23.60
EMN 180119P00090000 P 01/19/18 90.0 23.30 25.70
EMN 180119P00095000 P 01/19/18 95.0 27.70 30.00
EMN 180119P00100000 P 01/19/18 100.0 31.10 34.50
EMN 180119P00105000 P 01/19/18 105.0 36.00 40.20
EMN 180119P00110000 P 01/19/18 110.0 40.50 44.30
EMN 180119P00115000 P 01/19/18 115.0 45.50 50.20

OPRA data is delayed 15 minutes.