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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 160617C00035000 C 06/17/16 35.0 36.80 40.40
EMN 160617C00037500 C 06/17/16 37.5 34.30 38.00
EMN 160617C00040000 C 06/17/16 40.0 32.00 35.40
EMN 160617C00042500 C 06/17/16 42.5 29.30 32.90
EMN 160617C00045000 C 06/17/16 45.0 27.00 30.50
EMN 160617C00047500 C 06/17/16 47.5 24.50 28.00
EMN 160617C00050000 C 06/17/16 50.0 21.80 25.40
EMN 160617C00052500 C 06/17/16 52.5 19.50 23.00
EMN 160617C00055000 C 06/17/16 55.0 17.00 20.50
EMN 160617C00057500 C 06/17/16 57.5 14.50 18.00
EMN 160617C00060000 C 06/17/16 60.0 12.00 15.40
EMN 160617C00062500 C 06/17/16 62.5 9.60 12.90
EMN 160617C00065000 C 06/17/16 65.0 8.50 9.40
EMN 160617C00067500 C 06/17/16 67.5 4.60 8.00
EMN 160617C00070000 C 06/17/16 70.0 3.50 4.60
EMN 160617C00072500 C 06/17/16 72.5 1.90 2.10
EMN 160617C00075000 C 06/17/16 75.0 0.65 0.80
EMN 160617C00077500 C 06/17/16 77.5 0.15 0.25
EMN 160617C00080000 C 06/17/16 80.0 0.00 0.15
EMN 160617C00082500 C 06/17/16 82.5 0.00 0.10
EMN 160617C00085000 C 06/17/16 85.0 0.00 0.10
EMN 160617C00087500 C 06/17/16 87.5 0.00 0.10
EMN 160617C00090000 C 06/17/16 90.0 0.00 0.10
EMN 160617C00095000 C 06/17/16 95.0 0.00 0.10
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 0.00 0.05
EMN 160617P00037500 P 06/17/16 37.5 0.00 0.05
EMN 160617P00040000 P 06/17/16 40.0 0.00 0.10
EMN 160617P00042500 P 06/17/16 42.5 0.00 0.10
EMN 160617P00045000 P 06/17/16 45.0 0.00 0.10
EMN 160617P00047500 P 06/17/16 47.5 0.00 0.10
EMN 160617P00050000 P 06/17/16 50.0 0.00 0.10
EMN 160617P00052500 P 06/17/16 52.5 0.00 0.10
EMN 160617P00055000 P 06/17/16 55.0 0.00 0.10
EMN 160617P00057500 P 06/17/16 57.5 0.00 0.10
EMN 160617P00060000 P 06/17/16 60.0 0.00 0.10
EMN 160617P00062500 P 06/17/16 62.5 0.00 0.15
EMN 160617P00065000 P 06/17/16 65.0 0.05 0.15
EMN 160617P00067500 P 06/17/16 67.5 0.10 0.25
EMN 160617P00070000 P 06/17/16 70.0 0.40 0.50
EMN 160617P00072500 P 06/17/16 72.5 1.05 1.15
EMN 160617P00075000 P 06/17/16 75.0 2.30 2.45
EMN 160617P00077500 P 06/17/16 77.5 3.80 5.00
EMN 160617P00080000 P 06/17/16 80.0 5.10 8.40
EMN 160617P00082500 P 06/17/16 82.5 7.50 10.90
EMN 160617P00085000 P 06/17/16 85.0 10.00 13.30
EMN 160617P00087500 P 06/17/16 87.5 12.50 16.20
EMN 160617P00090000 P 06/17/16 90.0 15.50 18.00
EMN 160617P00095000 P 06/17/16 95.0 20.00 23.50
EMN 160617P00100000 P 06/17/16 100.0 25.00 28.00
EMN 160617P00105000 P 06/17/16 105.0 30.00 33.50
EMN 160715C00037500 C 07/15/16 37.5 34.30 37.90
EMN 160715C00040000 C 07/15/16 40.0 31.80 35.50
EMN 160715C00042500 C 07/15/16 42.5 29.30 33.00
EMN 160715C00045000 C 07/15/16 45.0 26.80 30.50
EMN 160715C00050000 C 07/15/16 50.0 22.00 25.40
EMN 160715C00055000 C 07/15/16 55.0 17.00 20.50
EMN 160715C00060000 C 07/15/16 60.0 12.10 15.50
EMN 160715C00065000 C 07/15/16 65.0 7.20 10.50
EMN 160715C00067500 C 07/15/16 67.5 6.00 7.20
EMN 160715C00070000 C 07/15/16 70.0 4.30 5.00
EMN 160715C00072500 C 07/15/16 72.5 2.70 2.85
EMN 160715C00075000 C 07/15/16 75.0 1.40 1.55
EMN 160715C00077500 C 07/15/16 77.5 0.60 0.75
EMN 160715C00080000 C 07/15/16 80.0 0.20 0.35
EMN 160715C00082500 C 07/15/16 82.5 0.00 0.20
EMN 160715C00085000 C 07/15/16 85.0 0.00 0.15
EMN 160715C00090000 C 07/15/16 90.0 0.00 0.10
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 0.10
EMN 160715P00055000 P 07/15/16 55.0 0.00 0.15
EMN 160715P00060000 P 07/15/16 60.0 0.05 0.20
EMN 160715P00065000 P 07/15/16 65.0 0.30 0.45
EMN 160715P00067500 P 07/15/16 67.5 0.55 0.70
EMN 160715P00070000 P 07/15/16 70.0 1.05 1.20
EMN 160715P00072500 P 07/15/16 72.5 1.90 2.00
EMN 160715P00075000 P 07/15/16 75.0 3.00 3.30
EMN 160715P00077500 P 07/15/16 77.5 4.70 5.00
EMN 160715P00080000 P 07/15/16 80.0 6.30 7.70
EMN 160715P00082500 P 07/15/16 82.5 7.70 11.00
EMN 160715P00085000 P 07/15/16 85.0 10.00 13.40
EMN 160715P00090000 P 07/15/16 90.0 15.00 18.40
EMN 160715P00095000 P 07/15/16 95.0 19.90 23.40
EMN 160715P00100000 P 07/15/16 100.0 25.00 28.50
EMN 160715P00105000 P 07/15/16 105.0 29.90 33.50
EMN 160715P00110000 P 07/15/16 110.0 35.00 38.50
EMN 160916C00032500 C 09/16/16 32.5 39.30 43.00
EMN 160916C00035000 C 09/16/16 35.0 36.80 40.50
EMN 160916C00037500 C 09/16/16 37.5 34.30 37.90
EMN 160916C00040000 C 09/16/16 40.0 32.00 35.50
EMN 160916C00042500 C 09/16/16 42.5 29.50 32.90
EMN 160916C00045000 C 09/16/16 45.0 27.00 30.40
EMN 160916C00047500 C 09/16/16 47.5 24.60 27.90
EMN 160916C00050000 C 09/16/16 50.0 22.00 25.40
EMN 160916C00052500 C 09/16/16 52.5 19.50 22.90
EMN 160916C00055000 C 09/16/16 55.0 17.20 20.50
EMN 160916C00057500 C 09/16/16 57.5 14.80 18.10
EMN 160916C00060000 C 09/16/16 60.0 12.30 15.70
EMN 160916C00062500 C 09/16/16 62.5 11.10 12.40
EMN 160916C00065000 C 09/16/16 65.0 9.40 9.80
EMN 160916C00067500 C 09/16/16 67.5 7.40 7.80
EMN 160916C00070000 C 09/16/16 70.0 5.60 5.90
EMN 160916C00072500 C 09/16/16 72.5 4.10 4.30
EMN 160916C00075000 C 09/16/16 75.0 2.80 2.95
EMN 160916C00077500 C 09/16/16 77.5 1.80 1.95
EMN 160916C00080000 C 09/16/16 80.0 1.10 1.25
EMN 160916C00082500 C 09/16/16 82.5 0.60 0.75
EMN 160916C00085000 C 09/16/16 85.0 0.30 0.45
EMN 160916C00087500 C 09/16/16 87.5 0.15 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 0.00 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 0.10
EMN 160916P00042500 P 09/16/16 42.5 0.05 0.10
EMN 160916P00045000 P 09/16/16 45.0 0.05 0.10
EMN 160916P00047500 P 09/16/16 47.5 0.05 0.15
EMN 160916P00050000 P 09/16/16 50.0 0.10 0.20
EMN 160916P00052500 P 09/16/16 52.5 0.15 0.25
EMN 160916P00055000 P 09/16/16 55.0 0.25 0.40
EMN 160916P00057500 P 09/16/16 57.5 0.40 0.50
EMN 160916P00060000 P 09/16/16 60.0 0.55 0.75
EMN 160916P00062500 P 09/16/16 62.5 0.85 1.00
EMN 160916P00065000 P 09/16/16 65.0 1.20 1.40
EMN 160916P00067500 P 09/16/16 67.5 1.75 1.95
EMN 160916P00070000 P 09/16/16 70.0 2.50 2.65
EMN 160916P00072500 P 09/16/16 72.5 3.40 3.70
EMN 160916P00075000 P 09/16/16 75.0 4.70 4.90
EMN 160916P00077500 P 09/16/16 77.5 6.20 6.40
EMN 160916P00080000 P 09/16/16 80.0 8.00 8.30
EMN 160916P00082500 P 09/16/16 82.5 10.00 10.40
EMN 160916P00085000 P 09/16/16 85.0 10.60 14.00
EMN 160916P00087500 P 09/16/16 87.5 13.00 16.40
EMN 160916P00090000 P 09/16/16 90.0 15.60 18.80
EMN 160916P00095000 P 09/16/16 95.0 20.20 23.70
EMN 161216C00037500 C 12/16/16 37.5 34.30 38.40
EMN 161216C00040000 C 12/16/16 40.0 31.70 35.70
EMN 161216C00042500 C 12/16/16 42.5 29.20 33.40
EMN 161216C00045000 C 12/16/16 45.0 26.70 30.70
EMN 161216C00047500 C 12/16/16 47.5 24.40 28.50
EMN 161216C00050000 C 12/16/16 50.0 21.80 25.80
EMN 161216C00055000 C 12/16/16 55.0 17.10 21.30
EMN 161216C00060000 C 12/16/16 60.0 13.90 15.20
EMN 161216C00065000 C 12/16/16 65.0 10.30 10.90
EMN 161216C00067500 C 12/16/16 67.5 8.50 8.80
EMN 161216C00070000 C 12/16/16 70.0 6.90 7.20
EMN 161216C00072500 C 12/16/16 72.5 5.40 5.70
EMN 161216C00075000 C 12/16/16 75.0 4.20 4.40
EMN 161216C00077500 C 12/16/16 77.5 3.10 3.40
EMN 161216C00080000 C 12/16/16 80.0 2.30 2.50
EMN 161216C00082500 C 12/16/16 82.5 1.60 1.80
EMN 161216C00085000 C 12/16/16 85.0 1.10 1.25
EMN 161216C00087500 C 12/16/16 87.5 0.70 0.90
EMN 161216C00090000 C 12/16/16 90.0 0.45 0.60
EMN 161216C00095000 C 12/16/16 95.0 0.20 0.30
EMN 161216C00100000 C 12/16/16 100.0 0.05 0.15
EMN 161216C00105000 C 12/16/16 105.0 0.00 0.10
EMN 161216C00110000 C 12/16/16 110.0 0.00 0.05
EMN 161216P00037500 P 12/16/16 37.5 0.10 0.20
EMN 161216P00040000 P 12/16/16 40.0 0.10 0.25
EMN 161216P00042500 P 12/16/16 42.5 0.20 0.30
EMN 161216P00045000 P 12/16/16 45.0 0.25 0.40
EMN 161216P00047500 P 12/16/16 47.5 0.35 0.45
EMN 161216P00050000 P 12/16/16 50.0 0.45 0.60
EMN 161216P00055000 P 12/16/16 55.0 0.85 1.00
EMN 161216P00060000 P 12/16/16 60.0 1.45 1.60
EMN 161216P00065000 P 12/16/16 65.0 2.45 2.65
EMN 161216P00067500 P 12/16/16 67.5 3.10 3.40
EMN 161216P00070000 P 12/16/16 70.0 4.00 4.30
EMN 161216P00072500 P 12/16/16 72.5 5.10 5.40
EMN 161216P00075000 P 12/16/16 75.0 6.40 6.60
EMN 161216P00077500 P 12/16/16 77.5 7.80 8.10
EMN 161216P00080000 P 12/16/16 80.0 9.50 9.70
EMN 161216P00082500 P 12/16/16 82.5 11.30 11.60
EMN 161216P00085000 P 12/16/16 85.0 13.30 13.60
EMN 161216P00087500 P 12/16/16 87.5 14.90 15.90
EMN 161216P00090000 P 12/16/16 90.0 17.10 18.70
EMN 161216P00095000 P 12/16/16 95.0 20.40 24.20
EMN 161216P00100000 P 12/16/16 100.0 25.30 29.30
EMN 161216P00105000 P 12/16/16 105.0 30.00 34.30
EMN 161216P00110000 P 12/16/16 110.0 35.00 38.80
EMN 170120C00030000 C 01/20/17 30.0 41.70 45.90
EMN 170120C00032500 C 01/20/17 32.5 39.30 43.30
EMN 170120C00035000 C 01/20/17 35.0 36.80 40.80
EMN 170120C00037500 C 01/20/17 37.5 34.30 38.50
EMN 170120C00040000 C 01/20/17 40.0 31.80 35.90
EMN 170120C00042500 C 01/20/17 42.5 29.60 33.40
EMN 170120C00045000 C 01/20/17 45.0 27.10 30.90
EMN 170120C00047500 C 01/20/17 47.5 24.40 28.40
EMN 170120C00050000 C 01/20/17 50.0 22.10 26.00
EMN 170120C00052500 C 01/20/17 52.5 19.90 23.60
EMN 170120C00055000 C 01/20/17 55.0 17.40 21.30
EMN 170120C00057500 C 01/20/17 57.5 16.00 17.50
EMN 170120C00060000 C 01/20/17 60.0 14.50 15.10
EMN 170120C00062500 C 01/20/17 62.5 12.50 13.00
EMN 170120C00065000 C 01/20/17 65.0 10.60 11.10
EMN 170120C00067500 C 01/20/17 67.5 8.90 9.10
EMN 170120C00070000 C 01/20/17 70.0 7.30 7.50
EMN 170120C00072500 C 01/20/17 72.5 5.80 6.10
EMN 170120C00075000 C 01/20/17 75.0 4.60 4.80
EMN 170120C00077500 C 01/20/17 77.5 3.50 3.80
EMN 170120C00080000 C 01/20/17 80.0 2.65 2.85
EMN 170120C00082500 C 01/20/17 82.5 1.90 2.10
EMN 170120C00085000 C 01/20/17 85.0 1.35 1.55
EMN 170120C00087500 C 01/20/17 87.5 0.95 1.10
EMN 170120C00090000 C 01/20/17 90.0 0.65 0.80
EMN 170120C00092500 C 01/20/17 92.5 0.40 0.55
EMN 170120C00095000 C 01/20/17 95.0 0.25 0.40
EMN 170120C00100000 C 01/20/17 100.0 0.10 0.25
EMN 170120C00105000 C 01/20/17 105.0 0.00 0.15
EMN 170120C00110000 C 01/20/17 110.0 0.00 0.10
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 0.10
EMN 170120P00032500 P 01/20/17 32.5 0.05 0.15
EMN 170120P00035000 P 01/20/17 35.0 0.10 0.20
EMN 170120P00037500 P 01/20/17 37.5 0.15 0.25
EMN 170120P00040000 P 01/20/17 40.0 0.20 0.30
EMN 170120P00042500 P 01/20/17 42.5 0.25 0.40
EMN 170120P00045000 P 01/20/17 45.0 0.35 0.50
EMN 170120P00047500 P 01/20/17 47.5 0.45 0.60
EMN 170120P00050000 P 01/20/17 50.0 0.60 0.75
EMN 170120P00052500 P 01/20/17 52.5 0.80 0.95
EMN 170120P00055000 P 01/20/17 55.0 1.05 1.20
EMN 170120P00057500 P 01/20/17 57.5 1.35 1.50
EMN 170120P00060000 P 01/20/17 60.0 1.75 1.90
EMN 170120P00062500 P 01/20/17 62.5 2.25 2.40
EMN 170120P00065000 P 01/20/17 65.0 2.85 3.00
EMN 170120P00067500 P 01/20/17 67.5 3.50 3.80
EMN 170120P00070000 P 01/20/17 70.0 4.50 4.70
EMN 170120P00072500 P 01/20/17 72.5 5.50 5.80
EMN 170120P00075000 P 01/20/17 75.0 6.80 7.00
EMN 170120P00077500 P 01/20/17 77.5 8.20 8.50
EMN 170120P00080000 P 01/20/17 80.0 9.80 10.10
EMN 170120P00082500 P 01/20/17 82.5 11.60 11.90
EMN 170120P00085000 P 01/20/17 85.0 13.60 13.80
EMN 170120P00087500 P 01/20/17 87.5 15.60 16.10
EMN 170120P00090000 P 01/20/17 90.0 17.40 18.70
EMN 170120P00092500 P 01/20/17 92.5 18.10 21.90
EMN 170120P00095000 P 01/20/17 95.0 20.40 24.20
EMN 170120P00100000 P 01/20/17 100.0 25.20 29.10
EMN 170120P00105000 P 01/20/17 105.0 30.20 34.20
EMN 170120P00110000 P 01/20/17 110.0 35.10 38.90
EMN 170120P00115000 P 01/20/17 115.0 40.00 44.20
EMN 170120P00120000 P 01/20/17 120.0 45.00 49.10
EMN 170120P00125000 P 01/20/17 125.0 49.90 54.00
EMN 180119C00030000 C 01/19/18 30.0 41.70 46.00
EMN 180119C00032500 C 01/19/18 32.5 39.30 43.50
EMN 180119C00035000 C 01/19/18 35.0 36.70 41.00
EMN 180119C00037500 C 01/19/18 37.5 34.30 38.50
EMN 180119C00040000 C 01/19/18 40.0 31.70 36.00
EMN 180119C00042500 C 01/19/18 42.5 29.30 33.50
EMN 180119C00045000 C 01/19/18 45.0 26.90 31.20
EMN 180119C00047500 C 01/19/18 47.5 24.70 29.00
EMN 180119C00050000 C 01/19/18 50.0 22.50 25.60
EMN 180119C00052500 C 01/19/18 52.5 20.30 23.50
EMN 180119C00055000 C 01/19/18 55.0 19.20 21.50
EMN 180119C00057500 C 01/19/18 57.5 17.20 19.60
EMN 180119C00060000 C 01/19/18 60.0 15.10 17.80
EMN 180119C00062500 C 01/19/18 62.5 13.70 15.40
EMN 180119C00065000 C 01/19/18 65.0 11.80 13.80
EMN 180119C00067500 C 01/19/18 67.5 10.80 12.30
EMN 180119C00070000 C 01/19/18 70.0 9.50 10.90
EMN 180119C00072500 C 01/19/18 72.5 8.80 9.60
EMN 180119C00075000 C 01/19/18 75.0 7.80 8.40
EMN 180119C00077500 C 01/19/18 77.5 6.70 7.30
EMN 180119C00080000 C 01/19/18 80.0 5.80 6.40
EMN 180119C00082500 C 01/19/18 82.5 4.90 5.50
EMN 180119C00085000 C 01/19/18 85.0 4.20 4.70
EMN 180119C00087500 C 01/19/18 87.5 3.50 4.00
EMN 180119C00090000 C 01/19/18 90.0 2.90 3.40
EMN 180119C00095000 C 01/19/18 95.0 1.95 2.40
EMN 180119C00100000 C 01/19/18 100.0 1.10 1.65
EMN 180119C00105000 C 01/19/18 105.0 0.60 1.15
EMN 180119C00110000 C 01/19/18 110.0 0.30 0.80
EMN 180119C00115000 C 01/19/18 115.0 0.35 1.00
EMN 180119P00030000 P 01/19/18 30.0 0.10 0.65
EMN 180119P00032500 P 01/19/18 32.5 0.30 0.75
EMN 180119P00035000 P 01/19/18 35.0 0.60 0.90
EMN 180119P00037500 P 01/19/18 37.5 0.65 1.10
EMN 180119P00040000 P 01/19/18 40.0 0.70 1.30
EMN 180119P00042500 P 01/19/18 42.5 0.95 1.55
EMN 180119P00045000 P 01/19/18 45.0 1.25 1.80
EMN 180119P00047500 P 01/19/18 47.5 1.60 2.15
EMN 180119P00050000 P 01/19/18 50.0 2.00 2.60
EMN 180119P00052500 P 01/19/18 52.5 2.60 3.10
EMN 180119P00055000 P 01/19/18 55.0 3.10 3.60
EMN 180119P00057500 P 01/19/18 57.5 3.40 4.20
EMN 180119P00060000 P 01/19/18 60.0 4.20 5.00
EMN 180119P00062500 P 01/19/18 62.5 5.00 5.80
EMN 180119P00065000 P 01/19/18 65.0 5.90 6.70
EMN 180119P00067500 P 01/19/18 67.5 6.70 7.70
EMN 180119P00070000 P 01/19/18 70.0 8.00 8.80
EMN 180119P00072500 P 01/19/18 72.5 9.40 10.00
EMN 180119P00075000 P 01/19/18 75.0 10.70 11.30
EMN 180119P00077500 P 01/19/18 77.5 12.10 12.70
EMN 180119P00080000 P 01/19/18 80.0 13.70 14.20
EMN 180119P00082500 P 01/19/18 82.5 15.30 15.90
EMN 180119P00085000 P 01/19/18 85.0 16.80 17.60
EMN 180119P00087500 P 01/19/18 87.5 18.80 19.40
EMN 180119P00090000 P 01/19/18 90.0 19.80 21.40
EMN 180119P00095000 P 01/19/18 95.0 24.00 25.40
EMN 180119P00100000 P 01/19/18 100.0 28.20 29.70
EMN 180119P00105000 P 01/19/18 105.0 31.50 35.30
EMN 180119P00110000 P 01/19/18 110.0 36.10 40.40
EMN 180119P00115000 P 01/19/18 115.0 40.70 45.00

OPRA data is delayed 15 minutes.