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 (2015-04-03)Premium Content

Emerson Electric Co (EMR)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMR 150515C00030000 C 05/15/15 30.0 26.10 28.70
EMR 150515C00035000 C 05/15/15 35.0 21.10 23.70
EMR 150515C00040000 C 05/15/15 40.0 16.30 18.70
EMR 150515C00045000 C 05/15/15 45.0 11.60 13.30
EMR 150515C00050000 C 05/15/15 50.0 7.30 8.20
EMR 150515C00052500 C 05/15/15 52.5 4.90 5.80
EMR 150515C00055000 C 05/15/15 55.0 2.70 3.30
EMR 150515C00057500 C 05/15/15 57.5 1.20 1.30
EMR 150515C00060000 C 05/15/15 60.0 0.30 0.40
EMR 150515C00062500 C 05/15/15 62.5 0.00 0.10
EMR 150515C00065000 C 05/15/15 65.0 0.00 0.05
EMR 150515C00070000 C 05/15/15 70.0 0.00 0.05
EMR 150515C00075000 C 05/15/15 75.0 0.00 0.05
EMR 150515C00080000 C 05/15/15 80.0 0.00 0.05
EMR 150515P00030000 P 05/15/15 30.0 0.00 0.05
EMR 150515P00035000 P 05/15/15 35.0 0.00 0.05
EMR 150515P00040000 P 05/15/15 40.0 0.00 0.05
EMR 150515P00045000 P 05/15/15 45.0 0.00 0.05
EMR 150515P00050000 P 05/15/15 50.0 0.05 0.15
EMR 150515P00052500 P 05/15/15 52.5 0.15 0.25
EMR 150515P00055000 P 05/15/15 55.0 0.50 0.55
EMR 150515P00057500 P 05/15/15 57.5 1.35 1.45
EMR 150515P00060000 P 05/15/15 60.0 3.00 3.50
EMR 150515P00062500 P 05/15/15 62.5 4.90 5.80
EMR 150515P00065000 P 05/15/15 65.0 7.30 8.20
EMR 150515P00070000 P 05/15/15 70.0 11.10 14.40
EMR 150515P00075000 P 05/15/15 75.0 16.10 19.50
EMR 150515P00080000 P 05/15/15 80.0 21.90 23.30
EMR 150619C00040000 C 06/19/15 40.0 17.20 18.50
EMR 150619C00045000 C 06/19/15 45.0 11.50 13.20
EMR 150619C00050000 C 06/19/15 50.0 7.40 8.30
EMR 150619C00052500 C 06/19/15 52.5 5.10 5.90
EMR 150619C00055000 C 06/19/15 55.0 3.20 3.50
EMR 150619C00057500 C 06/19/15 57.5 1.70 1.80
EMR 150619C00060000 C 06/19/15 60.0 0.70 0.80
EMR 150619C00062500 C 06/19/15 62.5 0.20 0.30
EMR 150619C00065000 C 06/19/15 65.0 0.05 0.15
EMR 150619C00067500 C 06/19/15 67.5 0.00 0.10
EMR 150619C00070000 C 06/19/15 70.0 0.00 0.05
EMR 150619C00072500 C 06/19/15 72.5 0.00 0.05
EMR 150619C00075000 C 06/19/15 75.0 0.00 0.05
EMR 150619C00080000 C 06/19/15 80.0 0.00 0.05
EMR 150619C00085000 C 06/19/15 85.0 0.00 0.05
EMR 150619C00090000 C 06/19/15 90.0 0.00 0.05
EMR 150619C00095000 C 06/19/15 95.0 0.00 0.05
EMR 150619P00040000 P 06/19/15 40.0 0.05 0.10
EMR 150619P00045000 P 06/19/15 45.0 0.10 0.15
EMR 150619P00050000 P 06/19/15 50.0 0.30 0.40
EMR 150619P00052500 P 06/19/15 52.5 0.55 0.60
EMR 150619P00055000 P 06/19/15 55.0 1.05 1.10
EMR 150619P00057500 P 06/19/15 57.5 1.95 2.05
EMR 150619P00060000 P 06/19/15 60.0 3.40 3.60
EMR 150619P00062500 P 06/19/15 62.5 5.10 5.90
EMR 150619P00065000 P 06/19/15 65.0 7.40 8.30
EMR 150619P00067500 P 06/19/15 67.5 9.80 10.90
EMR 150619P00070000 P 06/19/15 70.0 12.30 13.20
EMR 150619P00072500 P 06/19/15 72.5 14.40 17.20
EMR 150619P00075000 P 06/19/15 75.0 16.00 19.70
EMR 150619P00080000 P 06/19/15 80.0 21.00 24.70
EMR 150619P00085000 P 06/19/15 85.0 26.00 29.70
EMR 150619P00090000 P 06/19/15 90.0 31.00 34.70
EMR 150619P00095000 P 06/19/15 95.0 36.00 39.70
EMR 150918C00040000 C 09/18/15 40.0 17.20 18.60
EMR 150918C00045000 C 09/18/15 45.0 12.10 13.60
EMR 150918C00050000 C 09/18/15 50.0 7.70 8.50
EMR 150918C00052500 C 09/18/15 52.5 5.80 6.10
EMR 150918C00055000 C 09/18/15 55.0 4.10 4.30
EMR 150918C00057500 C 09/18/15 57.5 2.65 2.75
EMR 150918C00060000 C 09/18/15 60.0 1.55 1.65
EMR 150918C00062500 C 09/18/15 62.5 0.85 0.90
EMR 150918C00065000 C 09/18/15 65.0 0.40 0.45
EMR 150918C00067500 C 09/18/15 67.5 0.15 0.25
EMR 150918C00070000 C 09/18/15 70.0 0.05 0.15
EMR 150918C00075000 C 09/18/15 75.0 0.00 0.05
EMR 150918C00080000 C 09/18/15 80.0 0.00 0.05
EMR 150918P00040000 P 09/18/15 40.0 0.20 0.25
EMR 150918P00045000 P 09/18/15 45.0 0.40 0.50
EMR 150918P00050000 P 09/18/15 50.0 0.95 1.05
EMR 150918P00052500 P 09/18/15 52.5 1.40 1.55
EMR 150918P00055000 P 09/18/15 55.0 2.15 2.30
EMR 150918P00057500 P 09/18/15 57.5 3.20 3.40
EMR 150918P00060000 P 09/18/15 60.0 4.60 4.80
EMR 150918P00062500 P 09/18/15 62.5 6.40 6.60
EMR 150918P00065000 P 09/18/15 65.0 8.10 9.00
EMR 150918P00067500 P 09/18/15 67.5 10.10 11.30
EMR 150918P00070000 P 09/18/15 70.0 11.60 14.90
EMR 150918P00075000 P 09/18/15 75.0 16.60 19.20
EMR 150918P00080000 P 09/18/15 80.0 21.50 24.80
EMR 151218C00030000 C 12/18/15 30.0 25.70 29.40
EMR 151218C00035000 C 12/18/15 35.0 21.10 24.50
EMR 151218C00040000 C 12/18/15 40.0 17.10 18.80
EMR 151218C00045000 C 12/18/15 45.0 12.40 13.30
EMR 151218C00050000 C 12/18/15 50.0 8.20 8.50
EMR 151218C00052500 C 12/18/15 52.5 6.20 6.60
EMR 151218C00055000 C 12/18/15 55.0 4.70 4.90
EMR 151218C00057500 C 12/18/15 57.5 3.30 3.40
EMR 151218C00060000 C 12/18/15 60.0 2.20 2.30
EMR 151218C00062500 C 12/18/15 62.5 1.35 1.50
EMR 151218C00065000 C 12/18/15 65.0 0.80 0.90
EMR 151218C00067500 C 12/18/15 67.5 0.45 0.55
EMR 151218C00070000 C 12/18/15 70.0 0.25 0.35
EMR 151218C00075000 C 12/18/15 75.0 0.05 0.15
EMR 151218C00080000 C 12/18/15 80.0 0.00 0.05
EMR 151218C00085000 C 12/18/15 85.0 0.00 0.05
EMR 151218P00030000 P 12/18/15 30.0 0.10 0.20
EMR 151218P00035000 P 12/18/15 35.0 0.20 0.30
EMR 151218P00040000 P 12/18/15 40.0 0.40 0.55
EMR 151218P00045000 P 12/18/15 45.0 0.85 0.95
EMR 151218P00050000 P 12/18/15 50.0 1.60 1.75
EMR 151218P00052500 P 12/18/15 52.5 2.25 2.40
EMR 151218P00055000 P 12/18/15 55.0 3.10 3.30
EMR 151218P00057500 P 12/18/15 57.5 4.30 4.50
EMR 151218P00060000 P 12/18/15 60.0 5.70 5.90
EMR 151218P00062500 P 12/18/15 62.5 7.40 7.60
EMR 151218P00065000 P 12/18/15 65.0 9.30 9.80
EMR 151218P00067500 P 12/18/15 67.5 11.10 12.00
EMR 151218P00070000 P 12/18/15 70.0 13.40 14.30
EMR 151218P00075000 P 12/18/15 75.0 16.90 20.30
EMR 151218P00080000 P 12/18/15 80.0 21.90 25.20
EMR 151218P00085000 P 12/18/15 85.0 26.80 30.20
EMR 160115C00035000 C 01/15/16 35.0 21.00 24.50
EMR 160115C00040000 C 01/15/16 40.0 16.10 19.50
EMR 160115C00045000 C 01/15/16 45.0 12.50 13.40
EMR 160115C00050000 C 01/15/16 50.0 8.30 8.70
EMR 160115C00052500 C 01/15/16 52.5 6.30 6.80
EMR 160115C00055000 C 01/15/16 55.0 4.90 5.10
EMR 160115C00057500 C 01/15/16 57.5 3.50 3.70
EMR 160115C00060000 C 01/15/16 60.0 2.35 2.50
EMR 160115C00062500 C 01/15/16 62.5 1.55 1.65
EMR 160115C00065000 C 01/15/16 65.0 0.95 1.05
EMR 160115C00067500 C 01/15/16 67.5 0.55 0.65
EMR 160115C00070000 C 01/15/16 70.0 0.30 0.40
EMR 160115C00072500 C 01/15/16 72.5 0.15 0.25
EMR 160115C00075000 C 01/15/16 75.0 0.10 0.15
EMR 160115C00077500 C 01/15/16 77.5 0.05 0.10
EMR 160115C00080000 C 01/15/16 80.0 0.00 0.10
EMR 160115C00085000 C 01/15/16 85.0 0.00 0.05
EMR 160115C00090000 C 01/15/16 90.0 0.00 0.05
EMR 160115C00095000 C 01/15/16 95.0 0.00 0.05
EMR 160115C00100000 C 01/15/16 100.0 0.00 0.05
EMR 160115P00035000 P 01/15/16 35.0 0.25 0.35
EMR 160115P00040000 P 01/15/16 40.0 0.50 0.60
EMR 160115P00045000 P 01/15/16 45.0 0.95 1.05
EMR 160115P00050000 P 01/15/16 50.0 1.80 1.90
EMR 160115P00052500 P 01/15/16 52.5 2.45 2.55
EMR 160115P00055000 P 01/15/16 55.0 3.40 3.50
EMR 160115P00057500 P 01/15/16 57.5 4.50 4.70
EMR 160115P00060000 P 01/15/16 60.0 5.90 6.10
EMR 160115P00062500 P 01/15/16 62.5 7.50 7.80
EMR 160115P00065000 P 01/15/16 65.0 9.40 9.70
EMR 160115P00067500 P 01/15/16 67.5 11.20 12.10
EMR 160115P00070000 P 01/15/16 70.0 13.40 14.30
EMR 160115P00072500 P 01/15/16 72.5 15.80 16.70
EMR 160115P00075000 P 01/15/16 75.0 16.90 20.70
EMR 160115P00077500 P 01/15/16 77.5 19.30 22.80
EMR 160115P00080000 P 01/15/16 80.0 21.80 25.50
EMR 160115P00085000 P 01/15/16 85.0 26.80 30.50
EMR 160115P00090000 P 01/15/16 90.0 31.80 35.50
EMR 160115P00095000 P 01/15/16 95.0 36.80 40.50
EMR 160115P00100000 P 01/15/16 100.0 41.80 45.50
EMR 170120C00030000 C 01/20/17 30.0 25.30 29.90
EMR 170120C00035000 C 01/20/17 35.0 20.30 24.90
EMR 170120C00040000 C 01/20/17 40.0 16.40 18.20
EMR 170120C00045000 C 01/20/17 45.0 12.90 13.60
EMR 170120C00050000 C 01/20/17 50.0 9.10 9.70
EMR 170120C00052500 C 01/20/17 52.5 7.50 8.00
EMR 170120C00055000 C 01/20/17 55.0 5.90 7.00
EMR 170120C00057500 C 01/20/17 57.5 4.70 5.50
EMR 170120C00060000 C 01/20/17 60.0 3.60 4.60
EMR 170120C00062500 C 01/20/17 62.5 2.65 3.60
EMR 170120C00065000 C 01/20/17 65.0 1.95 2.75
EMR 170120C00067500 C 01/20/17 67.5 1.40 2.20
EMR 170120C00070000 C 01/20/17 70.0 0.95 1.70
EMR 170120C00072500 C 01/20/17 72.5 0.65 1.30
EMR 170120C00075000 C 01/20/17 75.0 0.40 1.00
EMR 170120C00080000 C 01/20/17 80.0 0.15 0.55
EMR 170120C00085000 C 01/20/17 85.0 0.05 0.35
EMR 170120C00090000 C 01/20/17 90.0 0.00 0.20
EMR 170120C00095000 C 01/20/17 95.0 0.00 0.10
EMR 170120P00030000 P 01/20/17 30.0 0.50 0.95
EMR 170120P00035000 P 01/20/17 35.0 0.80 1.45
EMR 170120P00040000 P 01/20/17 40.0 1.40 2.20
EMR 170120P00045000 P 01/20/17 45.0 2.40 2.90
EMR 170120P00050000 P 01/20/17 50.0 3.90 4.50
EMR 170120P00052500 P 01/20/17 52.5 4.80 5.40
EMR 170120P00055000 P 01/20/17 55.0 5.90 6.60
EMR 170120P00057500 P 01/20/17 57.5 7.10 7.80
EMR 170120P00060000 P 01/20/17 60.0 8.50 9.30
EMR 170120P00062500 P 01/20/17 62.5 10.10 11.50
EMR 170120P00065000 P 01/20/17 65.0 11.90 13.00
EMR 170120P00067500 P 01/20/17 67.5 13.80 15.30
EMR 170120P00070000 P 01/20/17 70.0 15.70 16.70
EMR 170120P00072500 P 01/20/17 72.5 17.40 19.60
EMR 170120P00075000 P 01/20/17 75.0 19.70 21.20
EMR 170120P00080000 P 01/20/17 80.0 24.30 25.90
EMR 170120P00085000 P 01/20/17 85.0 27.80 32.30
EMR 170120P00090000 P 01/20/17 90.0 32.50 37.20
EMR 170120P00095000 P 01/20/17 95.0 37.50 42.00

OPRA data is delayed 15 minutes.