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 (2015-07-03)Premium Content

Emerson Electric Co (EMR)
As of Jul 7 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMR 150717C00035000 C 07/17/15 35.0 18.50 21.60
EMR 150717C00040000 C 07/17/15 40.0 14.10 16.30
EMR 150717C00045000 C 07/17/15 45.0 9.10 10.50
EMR 150717C00050000 C 07/17/15 50.0 4.20 5.50
EMR 150717C00052500 C 07/17/15 52.5 2.55 3.10
EMR 150717C00055000 C 07/17/15 55.0 0.75 0.85
EMR 150717C00057500 C 07/17/15 57.5 0.05 0.10
EMR 150717C00060000 C 07/17/15 60.0 0.00 0.10
EMR 150717C00062500 C 07/17/15 62.5 0.00 0.05
EMR 150717C00065000 C 07/17/15 65.0 0.00 0.05
EMR 150717C00067500 C 07/17/15 67.5 0.00 0.05
EMR 150717C00070000 C 07/17/15 70.0 0.00 0.05
EMR 150717C00075000 C 07/17/15 75.0 0.00 0.05
EMR 150717C00080000 C 07/17/15 80.0 0.00 0.05
EMR 150717C00085000 C 07/17/15 85.0 0.00 0.05
EMR 150717C00090000 C 07/17/15 90.0 0.00 0.05
EMR 150717P00035000 P 07/17/15 35.0 0.00 0.05
EMR 150717P00040000 P 07/17/15 40.0 0.00 0.05
EMR 150717P00045000 P 07/17/15 45.0 0.00 0.05
EMR 150717P00050000 P 07/17/15 50.0 0.00 0.10
EMR 150717P00052500 P 07/17/15 52.5 0.10 0.20
EMR 150717P00055000 P 07/17/15 55.0 0.70 0.80
EMR 150717P00057500 P 07/17/15 57.5 2.35 3.50
EMR 150717P00060000 P 07/17/15 60.0 4.60 5.90
EMR 150717P00062500 P 07/17/15 62.5 7.00 8.40
EMR 150717P00065000 P 07/17/15 65.0 9.50 11.00
EMR 150717P00067500 P 07/17/15 67.5 11.20 14.00
EMR 150717P00070000 P 07/17/15 70.0 13.70 16.50
EMR 150717P00075000 P 07/17/15 75.0 18.70 21.60
EMR 150717P00080000 P 07/17/15 80.0 23.50 26.30
EMR 150717P00085000 P 07/17/15 85.0 28.50 31.30
EMR 150717P00090000 P 07/17/15 90.0 33.10 37.20
EMR 150821C00030000 C 08/21/15 30.0 23.40 26.00
EMR 150821C00035000 C 08/21/15 35.0 18.40 21.90
EMR 150821C00040000 C 08/21/15 40.0 14.10 15.90
EMR 150821C00045000 C 08/21/15 45.0 9.20 10.60
EMR 150821C00050000 C 08/21/15 50.0 4.50 5.60
EMR 150821C00052500 C 08/21/15 52.5 2.90 3.40
EMR 150821C00055000 C 08/21/15 55.0 1.45 1.55
EMR 150821C00057500 C 08/21/15 57.5 0.50 0.60
EMR 150821C00060000 C 08/21/15 60.0 0.10 0.20
EMR 150821C00062500 C 08/21/15 62.5 0.00 0.10
EMR 150821C00065000 C 08/21/15 65.0 0.00 0.10
EMR 150821C00067500 C 08/21/15 67.5 0.00 0.10
EMR 150821C00070000 C 08/21/15 70.0 0.00 0.05
EMR 150821C00075000 C 08/21/15 75.0 0.00 0.05
EMR 150821C00080000 C 08/21/15 80.0 0.00 0.05
EMR 150821C00085000 C 08/21/15 85.0 0.00 0.05
EMR 150821P00030000 P 08/21/15 30.0 0.00 0.05
EMR 150821P00035000 P 08/21/15 35.0 0.00 0.05
EMR 150821P00040000 P 08/21/15 40.0 0.00 0.10
EMR 150821P00045000 P 08/21/15 45.0 0.05 0.15
EMR 150821P00050000 P 08/21/15 50.0 0.35 0.45
EMR 150821P00052500 P 08/21/15 52.5 0.80 0.85
EMR 150821P00055000 P 08/21/15 55.0 1.70 1.80
EMR 150821P00057500 P 08/21/15 57.5 3.30 3.50
EMR 150821P00060000 P 08/21/15 60.0 5.10 6.50
EMR 150821P00062500 P 08/21/15 62.5 7.50 8.90
EMR 150821P00065000 P 08/21/15 65.0 9.90 11.40
EMR 150821P00067500 P 08/21/15 67.5 12.10 13.90
EMR 150821P00070000 P 08/21/15 70.0 14.10 17.10
EMR 150821P00075000 P 08/21/15 75.0 18.70 22.10
EMR 150821P00080000 P 08/21/15 80.0 24.00 27.80
EMR 150821P00085000 P 08/21/15 85.0 29.00 32.70
EMR 150918C00040000 C 09/18/15 40.0 14.10 15.90
EMR 150918C00045000 C 09/18/15 45.0 9.20 10.60
EMR 150918C00050000 C 09/18/15 50.0 4.60 5.80
EMR 150918C00052500 C 09/18/15 52.5 3.20 3.60
EMR 150918C00055000 C 09/18/15 55.0 1.70 1.85
EMR 150918C00057500 C 09/18/15 57.5 0.70 0.80
EMR 150918C00060000 C 09/18/15 60.0 0.25 0.35
EMR 150918C00062500 C 09/18/15 62.5 0.10 0.15
EMR 150918C00065000 C 09/18/15 65.0 0.00 0.10
EMR 150918C00067500 C 09/18/15 67.5 0.00 0.10
EMR 150918C00070000 C 09/18/15 70.0 0.00 0.05
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 0.00 0.10
EMR 150918P00045000 P 09/18/15 45.0 0.15 0.20
EMR 150918P00050000 P 09/18/15 50.0 0.55 0.65
EMR 150918P00052500 P 09/18/15 52.5 1.05 1.15
EMR 150918P00055000 P 09/18/15 55.0 2.05 2.15
EMR 150918P00057500 P 09/18/15 57.5 3.50 3.70
EMR 150918P00060000 P 09/18/15 60.0 5.30 6.60
EMR 150918P00062500 P 09/18/15 62.5 7.50 8.90
EMR 150918P00065000 P 09/18/15 65.0 10.00 11.40
EMR 150918P00067500 P 09/18/15 67.5 12.40 13.90
EMR 150918P00070000 P 09/18/15 70.0 14.70 16.90
EMR 150918P00075000 P 09/18/15 75.0 18.70 22.10
EMR 150918P00080000 P 09/18/15 80.0 23.80 27.00
EMR 151218C00030000 C 12/18/15 30.0 23.40 26.70
EMR 151218C00035000 C 12/18/15 35.0 19.10 20.90
EMR 151218C00040000 C 12/18/15 40.0 13.70 15.90
EMR 151218C00045000 C 12/18/15 45.0 9.40 10.70
EMR 151218C00050000 C 12/18/15 50.0 5.60 6.00
EMR 151218C00052500 C 12/18/15 52.5 3.90 4.10
EMR 151218C00055000 C 12/18/15 55.0 2.50 2.65
EMR 151218C00057500 C 12/18/15 57.5 1.45 1.55
EMR 151218C00060000 C 12/18/15 60.0 0.75 0.85
EMR 151218C00062500 C 12/18/15 62.5 0.35 0.45
EMR 151218C00065000 C 12/18/15 65.0 0.15 0.25
EMR 151218C00067500 C 12/18/15 67.5 0.05 0.15
EMR 151218C00070000 C 12/18/15 70.0 0.00 0.10
EMR 151218C00075000 C 12/18/15 75.0 0.00 0.05
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 0.00 0.10
EMR 151218P00035000 P 12/18/15 35.0 0.10 0.20
EMR 151218P00040000 P 12/18/15 40.0 0.25 0.30
EMR 151218P00045000 P 12/18/15 45.0 0.55 0.65
EMR 151218P00050000 P 12/18/15 50.0 1.35 1.45
EMR 151218P00052500 P 12/18/15 52.5 2.15 2.20
EMR 151218P00055000 P 12/18/15 55.0 3.20 3.40
EMR 151218P00057500 P 12/18/15 57.5 4.60 4.80
EMR 151218P00060000 P 12/18/15 60.0 6.50 6.70
EMR 151218P00062500 P 12/18/15 62.5 8.20 9.60
EMR 151218P00065000 P 12/18/15 65.0 10.20 12.00
EMR 151218P00067500 P 12/18/15 67.5 12.60 14.40
EMR 151218P00070000 P 12/18/15 70.0 15.10 16.90
EMR 151218P00075000 P 12/18/15 75.0 20.00 21.80
EMR 151218P00080000 P 12/18/15 80.0 23.50 28.00
EMR 151218P00085000 P 12/18/15 85.0 28.90 33.00
EMR 160115C00035000 C 01/15/16 35.0 19.10 20.90
EMR 160115C00040000 C 01/15/16 40.0 13.90 15.90
EMR 160115C00045000 C 01/15/16 45.0 9.40 10.80
EMR 160115C00050000 C 01/15/16 50.0 5.70 6.20
EMR 160115C00052500 C 01/15/16 52.5 4.10 4.30
EMR 160115C00055000 C 01/15/16 55.0 2.70 2.85
EMR 160115C00057500 C 01/15/16 57.5 1.60 1.75
EMR 160115C00060000 C 01/15/16 60.0 0.95 1.00
EMR 160115C00062500 C 01/15/16 62.5 0.50 0.60
EMR 160115C00065000 C 01/15/16 65.0 0.25 0.30
EMR 160115C00067500 C 01/15/16 67.5 0.10 0.20
EMR 160115C00070000 C 01/15/16 70.0 0.05 0.10
EMR 160115C00072500 C 01/15/16 72.5 0.00 0.10
EMR 160115C00075000 C 01/15/16 75.0 0.00 0.05
EMR 160115C00077500 C 01/15/16 77.5 0.00 0.05
EMR 160115C00080000 C 01/15/16 80.0 0.00 0.05
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 0.15 0.25
EMR 160115P00040000 P 01/15/16 40.0 0.30 0.40
EMR 160115P00045000 P 01/15/16 45.0 0.70 0.75
EMR 160115P00050000 P 01/15/16 50.0 1.55 1.65
EMR 160115P00052500 P 01/15/16 52.5 2.35 2.45
EMR 160115P00055000 P 01/15/16 55.0 3.40 3.60
EMR 160115P00057500 P 01/15/16 57.5 4.80 5.00
EMR 160115P00060000 P 01/15/16 60.0 6.60 6.80
EMR 160115P00062500 P 01/15/16 62.5 8.30 9.70
EMR 160115P00065000 P 01/15/16 65.0 10.30 12.00
EMR 160115P00067500 P 01/15/16 67.5 12.70 14.40
EMR 160115P00070000 P 01/15/16 70.0 15.10 16.80
EMR 160115P00072500 P 01/15/16 72.5 17.60 19.30
EMR 160115P00075000 P 01/15/16 75.0 20.00 22.00
EMR 160115P00077500 P 01/15/16 77.5 21.00 25.50
EMR 160115P00080000 P 01/15/16 80.0 23.50 28.00
EMR 160115P00085000 P 01/15/16 85.0 28.50 32.10
EMR 160115P00090000 P 01/15/16 90.0 33.80 37.10
EMR 160115P00095000 P 01/15/16 95.0 38.80 42.10
EMR 160115P00100000 P 01/15/16 100.0 43.80 47.10
EMR 170120C00030000 C 01/20/17 30.0 22.50 27.20
EMR 170120C00035000 C 01/20/17 35.0 17.70 21.80
EMR 170120C00040000 C 01/20/17 40.0 13.90 16.00
EMR 170120C00045000 C 01/20/17 45.0 10.10 11.20
EMR 170120C00050000 C 01/20/17 50.0 7.20 7.50
EMR 170120C00052500 C 01/20/17 52.5 5.80 6.00
EMR 170120C00055000 C 01/20/17 55.0 4.50 4.70
EMR 170120C00057500 C 01/20/17 57.5 3.40 3.70
EMR 170120C00060000 C 01/20/17 60.0 2.55 2.75
EMR 170120C00062500 C 01/20/17 62.5 1.85 2.05
EMR 170120C00065000 C 01/20/17 65.0 1.30 1.50
EMR 170120C00067500 C 01/20/17 67.5 0.95 1.10
EMR 170120C00070000 C 01/20/17 70.0 0.65 0.80
EMR 170120C00072500 C 01/20/17 72.5 0.45 0.60
EMR 170120C00075000 C 01/20/17 75.0 0.30 0.40
EMR 170120C00080000 C 01/20/17 80.0 0.10 0.25
EMR 170120C00085000 C 01/20/17 85.0 0.05 0.20
EMR 170120C00090000 C 01/20/17 90.0 0.00 0.15
EMR 170120C00095000 C 01/20/17 95.0 0.00 0.10
EMR 170120P00030000 P 01/20/17 30.0 0.50 0.65
EMR 170120P00035000 P 01/20/17 35.0 0.85 1.00
EMR 170120P00040000 P 01/20/17 40.0 1.55 1.65
EMR 170120P00045000 P 01/20/17 45.0 2.60 2.75
EMR 170120P00050000 P 01/20/17 50.0 4.20 4.40
EMR 170120P00052500 P 01/20/17 52.5 5.20 5.50
EMR 170120P00055000 P 01/20/17 55.0 6.50 6.70
EMR 170120P00057500 P 01/20/17 57.5 7.90 8.20
EMR 170120P00060000 P 01/20/17 60.0 9.60 9.90
EMR 170120P00062500 P 01/20/17 62.5 11.40 11.70
EMR 170120P00065000 P 01/20/17 65.0 13.30 13.70
EMR 170120P00067500 P 01/20/17 67.5 15.10 16.50
EMR 170120P00070000 P 01/20/17 70.0 17.00 18.70
EMR 170120P00072500 P 01/20/17 72.5 18.80 21.00
EMR 170120P00075000 P 01/20/17 75.0 21.60 23.40
EMR 170120P00080000 P 01/20/17 80.0 24.60 29.40
EMR 170120P00085000 P 01/20/17 85.0 29.80 34.30
EMR 170120P00090000 P 01/20/17 90.0 34.70 39.20
EMR 170120P00095000 P 01/20/17 95.0 39.60 44.20

OPRA data is delayed 15 minutes.