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 (2014-08-08)Premium Content

Eastman Chemical Co (EMN)
As of Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMN 140920C00055000 C 09/20/14 55.0 26.70 29.40
EMN 140920C00060000 C 09/20/14 60.0 21.50 24.60
EMN 140920C00065000 C 09/20/14 65.0 16.60 19.30
EMN 140920C00067500 C 09/20/14 67.5 14.10 17.00
EMN 140920C00070000 C 09/20/14 70.0 11.60 14.60
EMN 140920C00072500 C 09/20/14 72.5 10.30 11.70
EMN 140920C00075000 C 09/20/14 75.0 7.70 9.10
EMN 140920C00077500 C 09/20/14 77.5 5.30 6.60
EMN 140920C00080000 C 09/20/14 80.0 2.85 4.20
EMN 140920C00082500 C 09/20/14 82.5 1.40 1.55
EMN 140920C00085000 C 09/20/14 85.0 0.15 0.30
EMN 140920C00087500 C 09/20/14 87.5 0.00 0.10
EMN 140920C00090000 C 09/20/14 90.0 0.00 0.05
EMN 140920C00092500 C 09/20/14 92.5 0.00 0.05
EMN 140920C00095000 C 09/20/14 95.0 0.00 0.05
EMN 140920C00097500 C 09/20/14 97.5 0.00 0.05
EMN 140920C00100000 C 09/20/14 100.0 0.00 0.05
EMN 140920C00105000 C 09/20/14 105.0 0.00 0.05
EMN 140920P00055000 P 09/20/14 55.0 0.00 0.05
EMN 140920P00060000 P 09/20/14 60.0 0.00 0.05
EMN 140920P00065000 P 09/20/14 65.0 0.00 0.05
EMN 140920P00067500 P 09/20/14 67.5 0.00 0.05
EMN 140920P00070000 P 09/20/14 70.0 0.00 0.05
EMN 140920P00072500 P 09/20/14 72.5 0.00 0.05
EMN 140920P00075000 P 09/20/14 75.0 0.00 0.05
EMN 140920P00077500 P 09/20/14 77.5 0.00 0.05
EMN 140920P00080000 P 09/20/14 80.0 0.00 0.10
EMN 140920P00082500 P 09/20/14 82.5 0.15 0.30
EMN 140920P00085000 P 09/20/14 85.0 1.35 1.60
EMN 140920P00087500 P 09/20/14 87.5 3.40 3.90
EMN 140920P00090000 P 09/20/14 90.0 5.90 6.50
EMN 140920P00092500 P 09/20/14 92.5 8.30 9.00
EMN 140920P00095000 P 09/20/14 95.0 10.50 11.50
EMN 140920P00097500 P 09/20/14 97.5 12.90 14.30
EMN 140920P00100000 P 09/20/14 100.0 14.90 16.80
EMN 140920P00105000 P 09/20/14 105.0 20.70 21.50
EMN 141018C00065000 C 10/18/14 65.0 17.70 19.20
EMN 141018C00070000 C 10/18/14 70.0 12.70 14.20
EMN 141018C00072500 C 10/18/14 72.5 10.20 11.70
EMN 141018C00075000 C 10/18/14 75.0 7.80 9.30
EMN 141018C00077500 C 10/18/14 77.5 5.60 6.90
EMN 141018C00080000 C 10/18/14 80.0 4.10 4.40
EMN 141018C00082500 C 10/18/14 82.5 2.30 2.45
EMN 141018C00085000 C 10/18/14 85.0 1.05 1.15
EMN 141018C00087500 C 10/18/14 87.5 0.35 0.45
EMN 141018C00090000 C 10/18/14 90.0 0.10 0.20
EMN 141018C00095000 C 10/18/14 95.0 0.00 0.10
EMN 141018P00065000 P 10/18/14 65.0 0.00 0.05
EMN 141018P00070000 P 10/18/14 70.0 0.00 0.10
EMN 141018P00072500 P 10/18/14 72.5 0.05 0.15
EMN 141018P00075000 P 10/18/14 75.0 0.10 0.20
EMN 141018P00077500 P 10/18/14 77.5 0.20 0.30
EMN 141018P00080000 P 10/18/14 80.0 0.45 0.60
EMN 141018P00082500 P 10/18/14 82.5 1.05 1.20
EMN 141018P00085000 P 10/18/14 85.0 2.20 2.40
EMN 141018P00087500 P 10/18/14 87.5 4.00 4.30
EMN 141018P00090000 P 10/18/14 90.0 6.00 7.40
EMN 141018P00095000 P 10/18/14 95.0 10.90 12.40
EMN 141220C00055000 C 12/20/14 55.0 27.10 29.30
EMN 141220C00060000 C 12/20/14 60.0 22.10 24.30
EMN 141220C00065000 C 12/20/14 65.0 17.30 19.40
EMN 141220C00070000 C 12/20/14 70.0 12.70 14.50
EMN 141220C00072500 C 12/20/14 72.5 10.50 12.20
EMN 141220C00075000 C 12/20/14 75.0 8.50 9.90
EMN 141220C00077500 C 12/20/14 77.5 7.30 7.60
EMN 141220C00080000 C 12/20/14 80.0 5.40 5.70
EMN 141220C00082500 C 12/20/14 82.5 3.80 4.00
EMN 141220C00085000 C 12/20/14 85.0 2.55 2.70
EMN 141220C00087500 C 12/20/14 87.5 1.55 1.70
EMN 141220C00090000 C 12/20/14 90.0 0.90 1.05
EMN 141220C00092500 C 12/20/14 92.5 0.50 0.65
EMN 141220C00095000 C 12/20/14 95.0 0.25 0.35
EMN 141220C00097500 C 12/20/14 97.5 0.10 0.25
EMN 141220C00100000 C 12/20/14 100.0 0.05 0.15
EMN 141220C00105000 C 12/20/14 105.0 0.00 0.10
EMN 141220C00110000 C 12/20/14 110.0 0.00 0.10
EMN 141220P00055000 P 12/20/14 55.0 0.05 0.10
EMN 141220P00060000 P 12/20/14 60.0 0.05 0.15
EMN 141220P00065000 P 12/20/14 65.0 0.15 0.25
EMN 141220P00070000 P 12/20/14 70.0 0.35 0.45
EMN 141220P00072500 P 12/20/14 72.5 0.55 0.65
EMN 141220P00075000 P 12/20/14 75.0 0.80 0.95
EMN 141220P00077500 P 12/20/14 77.5 1.25 1.35
EMN 141220P00080000 P 12/20/14 80.0 1.85 2.00
EMN 141220P00082500 P 12/20/14 82.5 2.75 2.90
EMN 141220P00085000 P 12/20/14 85.0 4.00 4.20
EMN 141220P00087500 P 12/20/14 87.5 5.50 5.70
EMN 141220P00090000 P 12/20/14 90.0 7.40 7.60
EMN 141220P00092500 P 12/20/14 92.5 9.30 10.40
EMN 141220P00095000 P 12/20/14 95.0 11.50 13.20
EMN 141220P00097500 P 12/20/14 97.5 13.80 15.60
EMN 141220P00100000 P 12/20/14 100.0 16.20 18.30
EMN 141220P00105000 P 12/20/14 105.0 21.10 23.40
EMN 141220P00110000 P 12/20/14 110.0 26.10 28.30
EMN 150117C00030000 C 01/17/15 30.0 51.60 54.90
EMN 150117C00035000 C 01/17/15 35.0 46.60 49.70
EMN 150117C00037500 C 01/17/15 37.5 44.10 47.80
EMN 150117C00040000 C 01/17/15 40.0 41.60 45.20
EMN 150117C00042500 C 01/17/15 42.5 39.10 42.50
EMN 150117C00045000 C 01/17/15 45.0 36.60 39.80
EMN 150117C00047500 C 01/17/15 47.5 34.60 36.70
EMN 150117C00050000 C 01/17/15 50.0 32.10 34.20
EMN 150117C00052500 C 01/17/15 52.5 29.60 31.90
EMN 150117C00055000 C 01/17/15 55.0 27.20 29.30
EMN 150117C00057500 C 01/17/15 57.5 24.60 26.80
EMN 150117C00060000 C 01/17/15 60.0 22.10 24.50
EMN 150117C00062500 C 01/17/15 62.5 19.80 21.90
EMN 150117C00065000 C 01/17/15 65.0 17.40 19.40
EMN 150117C00067500 C 01/17/15 67.5 15.10 17.00
EMN 150117C00070000 C 01/17/15 70.0 14.10 14.70
EMN 150117C00072500 C 01/17/15 72.5 11.80 12.30
EMN 150117C00075000 C 01/17/15 75.0 9.60 10.00
EMN 150117C00077500 C 01/17/15 77.5 7.60 7.90
EMN 150117C00080000 C 01/17/15 80.0 5.80 6.00
EMN 150117C00082500 C 01/17/15 82.5 4.20 4.40
EMN 150117C00085000 C 01/17/15 85.0 2.95 3.10
EMN 150117C00087500 C 01/17/15 87.5 1.90 2.10
EMN 150117C00090000 C 01/17/15 90.0 1.20 1.35
EMN 150117C00092500 C 01/17/15 92.5 0.70 0.85
EMN 150117C00095000 C 01/17/15 95.0 0.40 0.55
EMN 150117C00097500 C 01/17/15 97.5 0.20 0.35
EMN 150117C00100000 C 01/17/15 100.0 0.10 0.20
EMN 150117C00105000 C 01/17/15 105.0 0.05 0.10
EMN 150117C00110000 C 01/17/15 110.0 0.00 0.10
EMN 150117C00115000 C 01/17/15 115.0 0.00 0.05
EMN 150117C00120000 C 01/17/15 120.0 0.00 0.05
EMN 150117P00030000 P 01/17/15 30.0 0.00 0.05
EMN 150117P00035000 P 01/17/15 35.0 0.00 0.05
EMN 150117P00037500 P 01/17/15 37.5 0.00 0.05
EMN 150117P00040000 P 01/17/15 40.0 0.00 0.05
EMN 150117P00042500 P 01/17/15 42.5 0.00 0.05
EMN 150117P00045000 P 01/17/15 45.0 0.00 0.05
EMN 150117P00047500 P 01/17/15 47.5 0.00 0.10
EMN 150117P00050000 P 01/17/15 50.0 0.05 0.10
EMN 150117P00052500 P 01/17/15 52.5 0.05 0.10
EMN 150117P00055000 P 01/17/15 55.0 0.05 0.15
EMN 150117P00057500 P 01/17/15 57.5 0.10 0.20
EMN 150117P00060000 P 01/17/15 60.0 0.15 0.25
EMN 150117P00062500 P 01/17/15 62.5 0.20 0.30
EMN 150117P00065000 P 01/17/15 65.0 0.25 0.40
EMN 150117P00067500 P 01/17/15 67.5 0.35 0.50
EMN 150117P00070000 P 01/17/15 70.0 0.55 0.70
EMN 150117P00072500 P 01/17/15 72.5 0.75 0.90
EMN 150117P00075000 P 01/17/15 75.0 1.10 1.25
EMN 150117P00077500 P 01/17/15 77.5 1.60 1.70
EMN 150117P00080000 P 01/17/15 80.0 2.25 2.40
EMN 150117P00082500 P 01/17/15 82.5 3.20 3.40
EMN 150117P00085000 P 01/17/15 85.0 4.40 4.60
EMN 150117P00087500 P 01/17/15 87.5 5.90 6.10
EMN 150117P00090000 P 01/17/15 90.0 7.70 7.90
EMN 150117P00092500 P 01/17/15 92.5 9.60 10.00
EMN 150117P00095000 P 01/17/15 95.0 11.60 13.20
EMN 150117P00097500 P 01/17/15 97.5 13.90 15.80
EMN 150117P00100000 P 01/17/15 100.0 16.30 18.30
EMN 150117P00105000 P 01/17/15 105.0 21.10 23.30
EMN 150117P00110000 P 01/17/15 110.0 26.10 28.30
EMN 150117P00115000 P 01/17/15 115.0 31.00 33.50
EMN 150117P00120000 P 01/17/15 120.0 35.60 38.80
EMN 150320C00040000 C 03/20/15 40.0 41.70 45.60
EMN 150320C00042500 C 03/20/15 42.5 39.10 42.40
EMN 150320C00045000 C 03/20/15 45.0 36.90 39.60
EMN 150320C00047500 C 03/20/15 47.5 34.50 36.70
EMN 150320C00050000 C 03/20/15 50.0 32.00 34.20
EMN 150320C00055000 C 03/20/15 55.0 27.00 29.30
EMN 150320C00060000 C 03/20/15 60.0 22.20 24.40
EMN 150320C00065000 C 03/20/15 65.0 17.70 19.60
EMN 150320C00070000 C 03/20/15 70.0 13.30 15.00
EMN 150320C00072500 C 03/20/15 72.5 12.30 12.70
EMN 150320C00075000 C 03/20/15 75.0 10.30 10.70
EMN 150320C00077500 C 03/20/15 77.5 8.40 8.70
EMN 150320C00080000 C 03/20/15 80.0 6.70 7.00
EMN 150320C00082500 C 03/20/15 82.5 5.20 5.50
EMN 150320C00085000 C 03/20/15 85.0 4.00 4.20
EMN 150320C00087500 C 03/20/15 87.5 2.95 3.10
EMN 150320C00090000 C 03/20/15 90.0 2.10 2.30
EMN 150320C00092500 C 03/20/15 92.5 1.50 1.65
EMN 150320C00095000 C 03/20/15 95.0 1.00 1.15
EMN 150320C00100000 C 03/20/15 100.0 0.45 0.55
EMN 150320C00105000 C 03/20/15 105.0 0.15 0.30
EMN 150320C00110000 C 03/20/15 110.0 0.05 0.15
EMN 150320C00115000 C 03/20/15 115.0 0.00 0.10
EMN 150320P00040000 P 03/20/15 40.0 0.00 0.05
EMN 150320P00042500 P 03/20/15 42.5 0.00 0.10
EMN 150320P00045000 P 03/20/15 45.0 0.00 0.10
EMN 150320P00047500 P 03/20/15 47.5 0.05 0.15
EMN 150320P00050000 P 03/20/15 50.0 0.10 0.20
EMN 150320P00055000 P 03/20/15 55.0 0.20 0.30
EMN 150320P00060000 P 03/20/15 60.0 0.35 0.45
EMN 150320P00065000 P 03/20/15 65.0 0.60 0.75
EMN 150320P00070000 P 03/20/15 70.0 1.10 1.25
EMN 150320P00072500 P 03/20/15 72.5 1.45 1.60
EMN 150320P00075000 P 03/20/15 75.0 1.95 2.10
EMN 150320P00077500 P 03/20/15 77.5 2.55 2.75
EMN 150320P00080000 P 03/20/15 80.0 3.40 3.60
EMN 150320P00082500 P 03/20/15 82.5 4.40 4.70
EMN 150320P00085000 P 03/20/15 85.0 5.70 5.90
EMN 150320P00087500 P 03/20/15 87.5 7.20 7.40
EMN 150320P00090000 P 03/20/15 90.0 8.80 9.10
EMN 150320P00092500 P 03/20/15 92.5 10.70 11.00
EMN 150320P00095000 P 03/20/15 95.0 12.60 13.00
EMN 150320P00100000 P 03/20/15 100.0 16.90 18.70
EMN 150320P00105000 P 03/20/15 105.0 21.50 23.80
EMN 150320P00110000 P 03/20/15 110.0 26.40 28.70
EMN 150320P00115000 P 03/20/15 115.0 31.30 33.70
EMN 160115C00040000 C 01/15/16 40.0 41.60 45.40
EMN 160115C00042500 C 01/15/16 42.5 39.10 42.90
EMN 160115C00045000 C 01/15/16 45.0 36.70 40.40
EMN 160115C00047500 C 01/15/16 47.5 33.70 37.50
EMN 160115C00050000 C 01/15/16 50.0 31.30 35.10
EMN 160115C00055000 C 01/15/16 55.0 27.00 30.40
EMN 160115C00060000 C 01/15/16 60.0 22.70 26.00
EMN 160115C00065000 C 01/15/16 65.0 20.40 21.00
EMN 160115C00067500 C 01/15/16 67.5 18.40 19.00
EMN 160115C00070000 C 01/15/16 70.0 16.50 17.10
EMN 160115C00072500 C 01/15/16 72.5 14.80 15.30
EMN 160115C00075000 C 01/15/16 75.0 13.10 13.60
EMN 160115C00077500 C 01/15/16 77.5 11.60 11.80
EMN 160115C00080000 C 01/15/16 80.0 10.20 10.40
EMN 160115C00082500 C 01/15/16 82.5 8.80 9.10
EMN 160115C00085000 C 01/15/16 85.0 7.60 7.90
EMN 160115C00087500 C 01/15/16 87.5 6.60 6.80
EMN 160115C00090000 C 01/15/16 90.0 5.60 5.80
EMN 160115C00092500 C 01/15/16 92.5 4.80 5.00
EMN 160115C00095000 C 01/15/16 95.0 4.00 4.30
EMN 160115C00097500 C 01/15/16 97.5 3.40 3.60
EMN 160115C00100000 C 01/15/16 100.0 2.85 3.10
EMN 160115C00105000 C 01/15/16 105.0 2.00 2.15
EMN 160115C00110000 C 01/15/16 110.0 1.35 1.50
EMN 160115C00115000 C 01/15/16 115.0 0.90 1.10
EMN 160115C00120000 C 01/15/16 120.0 0.60 0.80
EMN 160115C00125000 C 01/15/16 125.0 0.40 0.60
EMN 160115C00130000 C 01/15/16 130.0 0.25 0.45
EMN 160115P00040000 P 01/15/16 40.0 0.30 0.45
EMN 160115P00042500 P 01/15/16 42.5 0.40 0.55
EMN 160115P00045000 P 01/15/16 45.0 0.50 0.70
EMN 160115P00047500 P 01/15/16 47.5 0.65 0.80
EMN 160115P00050000 P 01/15/16 50.0 0.80 0.95
EMN 160115P00055000 P 01/15/16 55.0 1.20 1.40
EMN 160115P00060000 P 01/15/16 60.0 1.85 2.00
EMN 160115P00065000 P 01/15/16 65.0 2.70 2.85
EMN 160115P00067500 P 01/15/16 67.5 3.20 3.40
EMN 160115P00070000 P 01/15/16 70.0 3.80 4.10
EMN 160115P00072500 P 01/15/16 72.5 4.50 4.80
EMN 160115P00075000 P 01/15/16 75.0 5.40 5.60
EMN 160115P00077500 P 01/15/16 77.5 6.30 6.60
EMN 160115P00080000 P 01/15/16 80.0 7.40 7.70
EMN 160115P00082500 P 01/15/16 82.5 8.50 8.80
EMN 160115P00085000 P 01/15/16 85.0 9.80 10.10
EMN 160115P00087500 P 01/15/16 87.5 11.30 11.60
EMN 160115P00090000 P 01/15/16 90.0 12.80 13.10
EMN 160115P00092500 P 01/15/16 92.5 14.50 14.80
EMN 160115P00095000 P 01/15/16 95.0 16.20 16.50
EMN 160115P00097500 P 01/15/16 97.5 18.10 18.40
EMN 160115P00100000 P 01/15/16 100.0 20.00 20.30
EMN 160115P00105000 P 01/15/16 105.0 23.80 24.50
EMN 160115P00110000 P 01/15/16 110.0 27.40 30.60
EMN 160115P00115000 P 01/15/16 115.0 32.00 35.20
EMN 160115P00120000 P 01/15/16 120.0 36.60 40.00
EMN 160115P00125000 P 01/15/16 125.0 41.00 44.80
EMN 160115P00130000 P 01/15/16 130.0 45.80 49.60

OPRA data is delayed 15 minutes.