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 (2016-02-05)Premium Content

Eastman Chemical Co (EMN)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 160219C00035000 C 02/19/16 35.0 22.80 24.60
EMN 160219C00037500 C 02/19/16 37.5 20.60 22.60
EMN 160219C00040000 C 02/19/16 40.0 18.10 20.10
EMN 160219C00042500 C 02/19/16 42.5 15.60 17.60
EMN 160219C00045000 C 02/19/16 45.0 13.10 15.10
EMN 160219C00047500 C 02/19/16 47.5 10.30 12.60
EMN 160219C00050000 C 02/19/16 50.0 8.20 10.10
EMN 160219C00052500 C 02/19/16 52.5 5.90 7.20
EMN 160219C00055000 C 02/19/16 55.0 3.60 4.90
EMN 160219C00057500 C 02/19/16 57.5 2.05 2.20
EMN 160219C00060000 C 02/19/16 60.0 0.70 0.85
EMN 160219C00062500 C 02/19/16 62.5 0.15 0.25
EMN 160219C00065000 C 02/19/16 65.0 0.00 0.10
EMN 160219C00067500 C 02/19/16 67.5 0.00 0.05
EMN 160219C00070000 C 02/19/16 70.0 0.00 0.05
EMN 160219C00072500 C 02/19/16 72.5 0.00 0.05
EMN 160219C00075000 C 02/19/16 75.0 0.00 0.05
EMN 160219C00080000 C 02/19/16 80.0 0.00 0.05
EMN 160219C00085000 C 02/19/16 85.0 0.00 0.05
EMN 160219C00090000 C 02/19/16 90.0 0.00 0.05
EMN 160219C00095000 C 02/19/16 95.0 0.00 0.10
EMN 160219C00100000 C 02/19/16 100.0 0.00 0.10
EMN 160219P00035000 P 02/19/16 35.0 0.00 0.10
EMN 160219P00037500 P 02/19/16 37.5 0.00 0.05
EMN 160219P00040000 P 02/19/16 40.0 0.00 0.05
EMN 160219P00042500 P 02/19/16 42.5 0.00 0.05
EMN 160219P00045000 P 02/19/16 45.0 0.00 0.10
EMN 160219P00047500 P 02/19/16 47.5 0.00 0.10
EMN 160219P00050000 P 02/19/16 50.0 0.00 0.20
EMN 160219P00052500 P 02/19/16 52.5 0.10 0.20
EMN 160219P00055000 P 02/19/16 55.0 0.30 0.40
EMN 160219P00057500 P 02/19/16 57.5 0.85 1.00
EMN 160219P00060000 P 02/19/16 60.0 2.00 2.25
EMN 160219P00062500 P 02/19/16 62.5 3.20 4.30
EMN 160219P00065000 P 02/19/16 65.0 5.50 6.80
EMN 160219P00067500 P 02/19/16 67.5 7.90 9.20
EMN 160219P00070000 P 02/19/16 70.0 10.40 11.70
EMN 160219P00072500 P 02/19/16 72.5 12.90 14.50
EMN 160219P00075000 P 02/19/16 75.0 14.90 16.90
EMN 160219P00080000 P 02/19/16 80.0 19.90 21.90
EMN 160219P00085000 P 02/19/16 85.0 24.90 26.90
EMN 160219P00090000 P 02/19/16 90.0 29.90 31.90
EMN 160219P00095000 P 02/19/16 95.0 34.90 36.90
EMN 160219P00100000 P 02/19/16 100.0 39.70 43.00
EMN 160318C00037500 C 03/18/16 37.5 21.00 22.40
EMN 160318C00040000 C 03/18/16 40.0 18.00 20.20
EMN 160318C00042500 C 03/18/16 42.5 15.50 17.70
EMN 160318C00045000 C 03/18/16 45.0 12.50 15.20
EMN 160318C00047500 C 03/18/16 47.5 11.20 12.30
EMN 160318C00050000 C 03/18/16 50.0 8.90 10.00
EMN 160318C00052500 C 03/18/16 52.5 6.20 8.30
EMN 160318C00055000 C 03/18/16 55.0 4.70 5.10
EMN 160318C00057500 C 03/18/16 57.5 3.10 3.30
EMN 160318C00060000 C 03/18/16 60.0 1.80 1.90
EMN 160318C00062500 C 03/18/16 62.5 0.90 1.00
EMN 160318C00065000 C 03/18/16 65.0 0.40 0.50
EMN 160318C00067500 C 03/18/16 67.5 0.15 0.20
EMN 160318C00070000 C 03/18/16 70.0 0.00 0.10
EMN 160318C00072500 C 03/18/16 72.5 0.00 0.10
EMN 160318C00075000 C 03/18/16 75.0 0.00 0.05
EMN 160318C00077500 C 03/18/16 77.5 0.00 0.05
EMN 160318C00080000 C 03/18/16 80.0 0.00 0.10
EMN 160318C00082500 C 03/18/16 82.5 0.00 0.10
EMN 160318C00085000 C 03/18/16 85.0 0.00 0.10
EMN 160318C00087500 C 03/18/16 87.5 0.00 0.10
EMN 160318C00090000 C 03/18/16 90.0 0.00 0.10
EMN 160318C00095000 C 03/18/16 95.0 0.00 0.10
EMN 160318C00100000 C 03/18/16 100.0 0.00 0.10
EMN 160318C00105000 C 03/18/16 105.0 0.00 0.10
EMN 160318C00110000 C 03/18/16 110.0 0.00 0.05
EMN 160318C00115000 C 03/18/16 115.0 0.00 0.05
EMN 160318P00037500 P 03/18/16 37.5 0.00 0.10
EMN 160318P00040000 P 03/18/16 40.0 0.05 0.15
EMN 160318P00042500 P 03/18/16 42.5 0.10 0.20
EMN 160318P00045000 P 03/18/16 45.0 0.15 0.25
EMN 160318P00047500 P 03/18/16 47.5 0.30 0.40
EMN 160318P00050000 P 03/18/16 50.0 0.50 0.60
EMN 160318P00052500 P 03/18/16 52.5 0.85 0.95
EMN 160318P00055000 P 03/18/16 55.0 1.40 1.50
EMN 160318P00057500 P 03/18/16 57.5 2.20 2.35
EMN 160318P00060000 P 03/18/16 60.0 3.40 3.60
EMN 160318P00062500 P 03/18/16 62.5 5.00 5.30
EMN 160318P00065000 P 03/18/16 65.0 6.30 7.50
EMN 160318P00067500 P 03/18/16 67.5 8.50 9.70
EMN 160318P00070000 P 03/18/16 70.0 10.90 12.10
EMN 160318P00072500 P 03/18/16 72.5 13.50 15.20
EMN 160318P00075000 P 03/18/16 75.0 15.80 17.50
EMN 160318P00077500 P 03/18/16 77.5 18.30 19.80
EMN 160318P00080000 P 03/18/16 80.0 20.80 22.50
EMN 160318P00082500 P 03/18/16 82.5 23.30 25.00
EMN 160318P00085000 P 03/18/16 85.0 25.80 27.30
EMN 160318P00087500 P 03/18/16 87.5 28.00 30.40
EMN 160318P00090000 P 03/18/16 90.0 30.30 32.50
EMN 160318P00095000 P 03/18/16 95.0 35.30 37.50
EMN 160318P00100000 P 03/18/16 100.0 40.30 42.50
EMN 160318P00105000 P 03/18/16 105.0 45.30 47.50
EMN 160318P00110000 P 03/18/16 110.0 50.30 52.50
EMN 160318P00115000 P 03/18/16 115.0 55.30 57.50
EMN 160617C00035000 C 06/17/16 35.0 23.50 25.20
EMN 160617C00037500 C 06/17/16 37.5 19.80 23.30
EMN 160617C00040000 C 06/17/16 40.0 18.60 20.30
EMN 160617C00042500 C 06/17/16 42.5 16.30 17.50
EMN 160617C00045000 C 06/17/16 45.0 14.00 15.20
EMN 160617C00047500 C 06/17/16 47.5 11.80 13.00
EMN 160617C00050000 C 06/17/16 50.0 9.90 10.40
EMN 160617C00052500 C 06/17/16 52.5 8.00 8.50
EMN 160617C00055000 C 06/17/16 55.0 6.40 6.70
EMN 160617C00057500 C 06/17/16 57.5 4.90 5.10
EMN 160617C00060000 C 06/17/16 60.0 3.60 3.80
EMN 160617C00062500 C 06/17/16 62.5 2.55 2.75
EMN 160617C00065000 C 06/17/16 65.0 1.75 1.95
EMN 160617C00067500 C 06/17/16 67.5 1.20 1.30
EMN 160617C00070000 C 06/17/16 70.0 0.75 0.80
EMN 160617C00072500 C 06/17/16 72.5 0.40 0.55
EMN 160617C00075000 C 06/17/16 75.0 0.25 0.35
EMN 160617C00077500 C 06/17/16 77.5 0.10 0.20
EMN 160617C00080000 C 06/17/16 80.0 0.05 0.15
EMN 160617C00085000 C 06/17/16 85.0 0.00 0.10
EMN 160617C00090000 C 06/17/16 90.0 0.00 0.05
EMN 160617C00095000 C 06/17/16 95.0 0.00 0.05
EMN 160617C00100000 C 06/17/16 100.0 0.00 0.05
EMN 160617C00105000 C 06/17/16 105.0 0.00 0.05
EMN 160617P00035000 P 06/17/16 35.0 0.25 0.40
EMN 160617P00037500 P 06/17/16 37.5 0.35 0.50
EMN 160617P00040000 P 06/17/16 40.0 0.50 0.65
EMN 160617P00042500 P 06/17/16 42.5 0.70 0.85
EMN 160617P00045000 P 06/17/16 45.0 1.00 1.15
EMN 160617P00047500 P 06/17/16 47.5 1.35 1.50
EMN 160617P00050000 P 06/17/16 50.0 1.85 2.00
EMN 160617P00052500 P 06/17/16 52.5 2.45 2.65
EMN 160617P00055000 P 06/17/16 55.0 3.30 3.50
EMN 160617P00057500 P 06/17/16 57.5 4.30 4.50
EMN 160617P00060000 P 06/17/16 60.0 5.50 5.80
EMN 160617P00062500 P 06/17/16 62.5 7.00 7.20
EMN 160617P00065000 P 06/17/16 65.0 8.70 9.00
EMN 160617P00067500 P 06/17/16 67.5 10.60 10.90
EMN 160617P00070000 P 06/17/16 70.0 12.60 13.00
EMN 160617P00072500 P 06/17/16 72.5 14.40 15.30
EMN 160617P00075000 P 06/17/16 75.0 16.70 17.60
EMN 160617P00077500 P 06/17/16 77.5 18.40 20.70
EMN 160617P00080000 P 06/17/16 80.0 21.00 22.50
EMN 160617P00085000 P 06/17/16 85.0 25.60 27.40
EMN 160617P00090000 P 06/17/16 90.0 30.60 33.20
EMN 160617P00095000 P 06/17/16 95.0 35.10 38.60
EMN 160617P00100000 P 06/17/16 100.0 40.00 43.70
EMN 160617P00105000 P 06/17/16 105.0 44.70 49.00
EMN 160916C00032500 C 09/16/16 32.5 25.10 27.50
EMN 160916C00035000 C 09/16/16 35.0 22.50 25.40
EMN 160916C00037500 C 09/16/16 37.5 21.10 22.80
EMN 160916C00040000 C 09/16/16 40.0 18.80 20.10
EMN 160916C00042500 C 09/16/16 42.5 16.50 17.90
EMN 160916C00045000 C 09/16/16 45.0 14.40 15.70
EMN 160916C00047500 C 09/16/16 47.5 12.60 13.10
EMN 160916C00050000 C 09/16/16 50.0 10.60 11.20
EMN 160916C00052500 C 09/16/16 52.5 8.90 9.40
EMN 160916C00055000 C 09/16/16 55.0 7.40 7.60
EMN 160916C00057500 C 09/16/16 57.5 6.00 6.20
EMN 160916C00060000 C 09/16/16 60.0 4.70 5.00
EMN 160916C00062500 C 09/16/16 62.5 3.60 3.90
EMN 160916C00065000 C 09/16/16 65.0 2.70 2.95
EMN 160916C00067500 C 09/16/16 67.5 1.95 2.25
EMN 160916C00070000 C 09/16/16 70.0 1.40 1.65
EMN 160916C00075000 C 09/16/16 75.0 0.70 0.90
EMN 160916C00080000 C 09/16/16 80.0 0.30 0.45
EMN 160916C00085000 C 09/16/16 85.0 0.10 0.25
EMN 160916C00090000 C 09/16/16 90.0 0.05 0.15
EMN 160916C00095000 C 09/16/16 95.0 0.00 0.10
EMN 160916P00032500 P 09/16/16 32.5 0.45 0.60
EMN 160916P00035000 P 09/16/16 35.0 0.60 0.75
EMN 160916P00037500 P 09/16/16 37.5 0.80 0.85
EMN 160916P00040000 P 09/16/16 40.0 1.00 1.20
EMN 160916P00042500 P 09/16/16 42.5 1.30 1.50
EMN 160916P00045000 P 09/16/16 45.0 1.80 1.90
EMN 160916P00047500 P 09/16/16 47.5 2.25 2.45
EMN 160916P00050000 P 09/16/16 50.0 2.90 3.10
EMN 160916P00052500 P 09/16/16 52.5 3.70 3.90
EMN 160916P00055000 P 09/16/16 55.0 4.60 4.80
EMN 160916P00057500 P 09/16/16 57.5 5.70 5.90
EMN 160916P00060000 P 09/16/16 60.0 6.90 7.20
EMN 160916P00062500 P 09/16/16 62.5 8.40 8.60
EMN 160916P00065000 P 09/16/16 65.0 10.00 10.30
EMN 160916P00067500 P 09/16/16 67.5 11.80 12.00
EMN 160916P00070000 P 09/16/16 70.0 13.70 14.00
EMN 160916P00075000 P 09/16/16 75.0 17.10 18.40
EMN 160916P00080000 P 09/16/16 80.0 21.60 23.00
EMN 160916P00085000 P 09/16/16 85.0 25.90 29.10
EMN 160916P00090000 P 09/16/16 90.0 30.30 33.50
EMN 160916P00095000 P 09/16/16 95.0 35.10 39.20
EMN 170120C00030000 C 01/20/17 30.0 27.40 30.40
EMN 170120C00032500 C 01/20/17 32.5 24.30 28.80
EMN 170120C00035000 C 01/20/17 35.0 23.60 25.40
EMN 170120C00037500 C 01/20/17 37.5 21.30 22.80
EMN 170120C00040000 C 01/20/17 40.0 18.90 20.60
EMN 170120C00042500 C 01/20/17 42.5 16.80 18.50
EMN 170120C00045000 C 01/20/17 45.0 15.20 15.60
EMN 170120C00047500 C 01/20/17 47.5 13.30 13.70
EMN 170120C00050000 C 01/20/17 50.0 11.50 11.90
EMN 170120C00052500 C 01/20/17 52.5 9.90 10.30
EMN 170120C00055000 C 01/20/17 55.0 8.40 8.70
EMN 170120C00057500 C 01/20/17 57.5 7.10 7.30
EMN 170120C00060000 C 01/20/17 60.0 5.90 6.10
EMN 170120C00062500 C 01/20/17 62.5 4.80 5.10
EMN 170120C00065000 C 01/20/17 65.0 3.90 4.20
EMN 170120C00067500 C 01/20/17 67.5 3.10 3.40
EMN 170120C00070000 C 01/20/17 70.0 2.45 2.70
EMN 170120C00072500 C 01/20/17 72.5 1.95 2.15
EMN 170120C00075000 C 01/20/17 75.0 1.50 1.70
EMN 170120C00077500 C 01/20/17 77.5 1.15 1.35
EMN 170120C00080000 C 01/20/17 80.0 0.85 1.05
EMN 170120C00082500 C 01/20/17 82.5 0.65 0.80
EMN 170120C00085000 C 01/20/17 85.0 0.45 0.65
EMN 170120C00087500 C 01/20/17 87.5 0.35 0.50
EMN 170120C00090000 C 01/20/17 90.0 0.25 0.40
EMN 170120C00092500 C 01/20/17 92.5 0.15 0.30
EMN 170120C00095000 C 01/20/17 95.0 0.10 0.25
EMN 170120C00100000 C 01/20/17 100.0 0.05 0.15
EMN 170120C00105000 C 01/20/17 105.0 0.00 0.10
EMN 170120C00110000 C 01/20/17 110.0 0.00 0.10
EMN 170120C00115000 C 01/20/17 115.0 0.00 0.10
EMN 170120C00120000 C 01/20/17 120.0 0.00 0.10
EMN 170120C00125000 C 01/20/17 125.0 0.00 0.10
EMN 170120P00030000 P 01/20/17 30.0 0.65 0.80
EMN 170120P00032500 P 01/20/17 32.5 0.85 1.00
EMN 170120P00035000 P 01/20/17 35.0 1.10 1.25
EMN 170120P00037500 P 01/20/17 37.5 1.40 1.55
EMN 170120P00040000 P 01/20/17 40.0 1.75 1.90
EMN 170120P00042500 P 01/20/17 42.5 2.20 2.40
EMN 170120P00045000 P 01/20/17 45.0 2.70 2.90
EMN 170120P00047500 P 01/20/17 47.5 3.30 3.60
EMN 170120P00050000 P 01/20/17 50.0 4.10 4.30
EMN 170120P00052500 P 01/20/17 52.5 4.90 5.20
EMN 170120P00055000 P 01/20/17 55.0 6.00 6.20
EMN 170120P00057500 P 01/20/17 57.5 7.10 7.40
EMN 170120P00060000 P 01/20/17 60.0 8.40 8.70
EMN 170120P00062500 P 01/20/17 62.5 9.90 10.10
EMN 170120P00065000 P 01/20/17 65.0 11.40 11.70
EMN 170120P00067500 P 01/20/17 67.5 13.10 13.50
EMN 170120P00070000 P 01/20/17 70.0 15.00 15.30
EMN 170120P00072500 P 01/20/17 72.5 16.90 17.20
EMN 170120P00075000 P 01/20/17 75.0 18.90 19.40
EMN 170120P00077500 P 01/20/17 77.5 21.10 21.50
EMN 170120P00080000 P 01/20/17 80.0 23.20 23.70
EMN 170120P00082500 P 01/20/17 82.5 25.50 26.00
EMN 170120P00085000 P 01/20/17 85.0 27.80 28.30
EMN 170120P00087500 P 01/20/17 87.5 28.70 31.80
EMN 170120P00090000 P 01/20/17 90.0 31.60 33.60
EMN 170120P00092500 P 01/20/17 92.5 33.50 36.50
EMN 170120P00095000 P 01/20/17 95.0 35.30 39.50
EMN 170120P00100000 P 01/20/17 100.0 40.10 44.50
EMN 170120P00105000 P 01/20/17 105.0 45.10 49.50
EMN 170120P00110000 P 01/20/17 110.0 50.10 54.40
EMN 170120P00115000 P 01/20/17 115.0 54.90 59.40
EMN 170120P00120000 P 01/20/17 120.0 59.90 64.30
EMN 170120P00125000 P 01/20/17 125.0 64.90 69.40
EMN 180119C00030000 C 01/19/18 30.0 27.60 30.90
EMN 180119C00032500 C 01/19/18 32.5 25.30 28.10
EMN 180119C00035000 C 01/19/18 35.0 23.00 25.90
EMN 180119C00037500 C 01/19/18 37.5 20.90 23.80
EMN 180119C00040000 C 01/19/18 40.0 19.40 21.80
EMN 180119C00042500 C 01/19/18 42.5 18.10 18.70
EMN 180119C00045000 C 01/19/18 45.0 16.30 16.90
EMN 180119C00047500 C 01/19/18 47.5 14.70 15.20
EMN 180119C00050000 C 01/19/18 50.0 13.10 13.60
EMN 180119C00052500 C 01/19/18 52.5 11.70 12.20
EMN 180119C00055000 C 01/19/18 55.0 10.40 10.90
EMN 180119C00057500 C 01/19/18 57.5 9.20 9.60
EMN 180119C00060000 C 01/19/18 60.0 8.10 8.50
EMN 180119C00062500 C 01/19/18 62.5 7.00 7.50
EMN 180119C00065000 C 01/19/18 65.0 6.10 6.60
EMN 180119C00067500 C 01/19/18 67.5 5.30 5.80
EMN 180119C00070000 C 01/19/18 70.0 4.60 5.00
EMN 180119C00072500 C 01/19/18 72.5 3.90 4.40
EMN 180119C00075000 C 01/19/18 75.0 3.40 3.80
EMN 180119C00077500 C 01/19/18 77.5 2.90 3.30
EMN 180119C00080000 C 01/19/18 80.0 2.50 2.85
EMN 180119C00085000 C 01/19/18 85.0 1.80 2.10
EMN 180119C00090000 C 01/19/18 90.0 1.30 1.55
EMN 180119C00095000 C 01/19/18 95.0 0.90 1.15
EMN 180119C00100000 C 01/19/18 100.0 0.60 0.85
EMN 180119P00030000 P 01/19/18 30.0 1.50 1.75
EMN 180119P00032500 P 01/19/18 32.5 1.85 2.15
EMN 180119P00035000 P 01/19/18 35.0 2.35 2.60
EMN 180119P00037500 P 01/19/18 37.5 2.90 3.20
EMN 180119P00040000 P 01/19/18 40.0 3.50 3.80
EMN 180119P00042500 P 01/19/18 42.5 4.20 4.50
EMN 180119P00045000 P 01/19/18 45.0 4.90 5.30
EMN 180119P00047500 P 01/19/18 47.5 5.80 6.20
EMN 180119P00050000 P 01/19/18 50.0 6.80 7.20
EMN 180119P00052500 P 01/19/18 52.5 7.80 8.30
EMN 180119P00055000 P 01/19/18 55.0 9.00 9.40
EMN 180119P00057500 P 01/19/18 57.5 10.30 10.70
EMN 180119P00060000 P 01/19/18 60.0 11.70 12.10
EMN 180119P00062500 P 01/19/18 62.5 13.10 13.60
EMN 180119P00065000 P 01/19/18 65.0 14.70 15.10
EMN 180119P00067500 P 01/19/18 67.5 16.40 16.80
EMN 180119P00070000 P 01/19/18 70.0 17.70 18.60
EMN 180119P00072500 P 01/19/18 72.5 19.90 20.40
EMN 180119P00075000 P 01/19/18 75.0 21.80 22.30
EMN 180119P00077500 P 01/19/18 77.5 23.70 24.30
EMN 180119P00080000 P 01/19/18 80.0 25.80 26.30
EMN 180119P00085000 P 01/19/18 85.0 30.10 30.60
EMN 180119P00090000 P 01/19/18 90.0 34.40 35.00
EMN 180119P00095000 P 01/19/18 95.0 38.80 39.50
EMN 180119P00100000 P 01/19/18 100.0 43.30 44.40

OPRA data is delayed 15 minutes.