Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Emerson Electric Co (EMR)
As of Jun 19 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMR 180622C00040000 C Jun 22, 2018 40.0 29.50 31.30
EMR 180622C00045000 C Jun 22, 2018 45.0 24.70 26.00
EMR 180622C00050000 C Jun 22, 2018 50.0 19.70 21.20
EMR 180622C00055000 C Jun 22, 2018 55.0 15.10 16.20
EMR 180622C00060000 C Jun 22, 2018 60.0 10.10 10.90
EMR 180622C00062000 C Jun 22, 2018 62.0 7.90 8.90
EMR 180622C00062500 C Jun 22, 2018 62.5 7.70 8.40
EMR 180622C00063000 C Jun 22, 2018 63.0 7.30 7.90
EMR 180622C00063500 C Jun 22, 2018 63.5 6.90 7.30
EMR 180622C00064000 C Jun 22, 2018 64.0 6.40 6.80
EMR 180622C00064500 C Jun 22, 2018 64.5 5.90 6.30
EMR 180622C00065000 C Jun 22, 2018 65.0 5.30 5.80
EMR 180622C00065500 C Jun 22, 2018 65.5 4.80 5.30
EMR 180622C00066000 C Jun 22, 2018 66.0 4.30 4.90
EMR 180622C00066500 C Jun 22, 2018 66.5 3.90 4.40
EMR 180622C00067000 C Jun 22, 2018 67.0 3.30 3.90
EMR 180622C00067500 C Jun 22, 2018 67.5 2.90 3.50
EMR 180622C00068000 C Jun 22, 2018 68.0 2.60 2.75
EMR 180622C00068500 C Jun 22, 2018 68.5 1.95 2.30
EMR 180622C00069000 C Jun 22, 2018 69.0 1.65 1.80
EMR 180622C00069500 C Jun 22, 2018 69.5 1.25 1.40
EMR 180622C00070000 C Jun 22, 2018 70.0 0.90 1.05
EMR 180622C00070500 C Jun 22, 2018 70.5 0.60 0.75
EMR 180622C00071000 C Jun 22, 2018 71.0 0.30 0.50
EMR 180622C00071500 C Jun 22, 2018 71.5 0.15 0.30
EMR 180622C00072000 C Jun 22, 2018 72.0 0.05 0.20
EMR 180622C00072500 C Jun 22, 2018 72.5 0.00 0.15
EMR 180622C00073000 C Jun 22, 2018 73.0 0.00 0.10
EMR 180622C00073500 C Jun 22, 2018 73.5 0.00 0.10
EMR 180622C00074000 C Jun 22, 2018 74.0 0.00 0.10
EMR 180622C00074500 C Jun 22, 2018 74.5 0.00 0.15
EMR 180622C00075000 C Jun 22, 2018 75.0 0.00 0.10
EMR 180622C00076000 C Jun 22, 2018 76.0 0.00 0.10
EMR 180622C00077000 C Jun 22, 2018 77.0 0.00 0.25
EMR 180622C00078000 C Jun 22, 2018 78.0 0.00 0.25
EMR 180622C00079000 C Jun 22, 2018 79.0 0.00 0.25
EMR 180622C00080000 C Jun 22, 2018 80.0 0.00 0.25
EMR 180622C00081000 C Jun 22, 2018 81.0 0.00 0.25
EMR 180622C00082000 C Jun 22, 2018 82.0 0.00 0.25
EMR 180622C00083000 C Jun 22, 2018 83.0 0.00 0.25
EMR 180622C00085000 C Jun 22, 2018 85.0 0.00 0.25
EMR 180622C00090000 C Jun 22, 2018 90.0 0.00 0.25
EMR 180622C00095000 C Jun 22, 2018 95.0 0.00 0.25
EMR 180622C00100000 C Jun 22, 2018 100.0 0.00 0.25
EMR 180622C00105000 C Jun 22, 2018 105.0 0.00 0.25
EMR 180622C00110000 C Jun 22, 2018 110.0 0.00 0.25
EMR 180622P00040000 P Jun 22, 2018 40.0 0.00 0.20
EMR 180622P00045000 P Jun 22, 2018 45.0 0.00 0.25
EMR 180622P00050000 P Jun 22, 2018 50.0 0.00 0.25
EMR 180622P00055000 P Jun 22, 2018 55.0 0.00 0.25
EMR 180622P00060000 P Jun 22, 2018 60.0 0.00 0.25
EMR 180622P00062000 P Jun 22, 2018 62.0 0.00 0.25
EMR 180622P00062500 P Jun 22, 2018 62.5 0.00 0.25
EMR 180622P00063000 P Jun 22, 2018 63.0 0.00 0.25
EMR 180622P00063500 P Jun 22, 2018 63.5 0.00 0.25
EMR 180622P00064000 P Jun 22, 2018 64.0 0.00 0.25
EMR 180622P00064500 P Jun 22, 2018 64.5 0.00 0.25
EMR 180622P00065000 P Jun 22, 2018 65.0 0.00 0.25
EMR 180622P00065500 P Jun 22, 2018 65.5 0.00 0.25
EMR 180622P00066000 P Jun 22, 2018 66.0 0.00 0.25
EMR 180622P00066500 P Jun 22, 2018 66.5 0.00 0.10
EMR 180622P00067000 P Jun 22, 2018 67.0 0.00 0.10
EMR 180622P00067500 P Jun 22, 2018 67.5 0.00 0.10
EMR 180622P00068000 P Jun 22, 2018 68.0 0.00 0.15
EMR 180622P00068500 P Jun 22, 2018 68.5 0.05 0.20
EMR 180622P00069000 P Jun 22, 2018 69.0 0.10 0.25
EMR 180622P00069500 P Jun 22, 2018 69.5 0.20 0.40
EMR 180622P00070000 P Jun 22, 2018 70.0 0.30 0.55
EMR 180622P00070500 P Jun 22, 2018 70.5 0.45 0.70
EMR 180622P00071000 P Jun 22, 2018 71.0 0.75 0.90
EMR 180622P00071500 P Jun 22, 2018 71.5 1.05 1.25
EMR 180622P00072000 P Jun 22, 2018 72.0 1.45 1.65
EMR 180622P00072500 P Jun 22, 2018 72.5 1.85 2.05
EMR 180622P00073000 P Jun 22, 2018 73.0 2.25 2.70
EMR 180622P00073500 P Jun 22, 2018 73.5 2.75 3.20
EMR 180622P00074000 P Jun 22, 2018 74.0 3.30 3.60
EMR 180622P00074500 P Jun 22, 2018 74.5 3.70 4.20
EMR 180622P00075000 P Jun 22, 2018 75.0 4.20 4.70
EMR 180622P00076000 P Jun 22, 2018 76.0 5.20 5.70
EMR 180622P00077000 P Jun 22, 2018 77.0 6.20 6.70
EMR 180622P00078000 P Jun 22, 2018 78.0 7.20 7.70
EMR 180622P00079000 P Jun 22, 2018 79.0 8.00 9.30
EMR 180622P00080000 P Jun 22, 2018 80.0 9.10 10.00
EMR 180622P00081000 P Jun 22, 2018 81.0 10.20 11.00
EMR 180622P00082000 P Jun 22, 2018 82.0 11.10 11.80
EMR 180622P00083000 P Jun 22, 2018 83.0 12.00 13.00
EMR 180622P00085000 P Jun 22, 2018 85.0 14.20 15.00
EMR 180622P00090000 P Jun 22, 2018 90.0 19.10 19.90
EMR 180622P00095000 P Jun 22, 2018 95.0 23.60 25.40
EMR 180622P00100000 P Jun 22, 2018 100.0 29.00 30.10
EMR 180622P00105000 P Jun 22, 2018 105.0 34.20 35.20
EMR 180622P00110000 P Jun 22, 2018 110.0 39.10 40.50
EMR 180629C00060000 C Jun 29, 2018 60.0 10.00 11.10
EMR 180629C00062000 C Jun 29, 2018 62.0 8.30 8.90
EMR 180629C00063000 C Jun 29, 2018 63.0 7.40 7.90
EMR 180629C00064000 C Jun 29, 2018 64.0 6.50 6.90
EMR 180629C00065000 C Jun 29, 2018 65.0 5.50 6.00
EMR 180629C00066000 C Jun 29, 2018 66.0 4.60 5.00
EMR 180629C00066500 C Jun 29, 2018 66.5 3.90 4.40
EMR 180629C00067000 C Jun 29, 2018 67.0 3.60 4.00
EMR 180629C00067500 C Jun 29, 2018 67.5 3.20 3.50
EMR 180629C00068000 C Jun 29, 2018 68.0 2.80 3.00
EMR 180629C00068500 C Jun 29, 2018 68.5 2.40 2.55
EMR 180629C00069000 C Jun 29, 2018 69.0 1.95 2.15
EMR 180629C00069500 C Jun 29, 2018 69.5 1.65 1.75
EMR 180629C00070000 C Jun 29, 2018 70.0 1.25 1.45
EMR 180629C00070500 C Jun 29, 2018 70.5 1.00 1.10
EMR 180629C00071000 C Jun 29, 2018 71.0 0.75 0.85
EMR 180629C00071500 C Jun 29, 2018 71.5 0.50 0.65
EMR 180629C00072000 C Jun 29, 2018 72.0 0.35 0.45
EMR 180629C00072500 C Jun 29, 2018 72.5 0.20 0.35
EMR 180629C00073000 C Jun 29, 2018 73.0 0.10 0.25
EMR 180629C00073500 C Jun 29, 2018 73.5 0.05 0.15
EMR 180629C00074000 C Jun 29, 2018 74.0 0.00 0.10
EMR 180629C00074500 C Jun 29, 2018 74.5 0.00 0.10
EMR 180629C00075000 C Jun 29, 2018 75.0 0.00 0.05
EMR 180629C00076000 C Jun 29, 2018 76.0 0.00 0.05
EMR 180629C00077000 C Jun 29, 2018 77.0 0.00 0.05
EMR 180629C00078000 C Jun 29, 2018 78.0 0.00 0.05
EMR 180629C00079000 C Jun 29, 2018 79.0 0.00 0.05
EMR 180629C00080000 C Jun 29, 2018 80.0 0.00 0.05
EMR 180629C00081000 C Jun 29, 2018 81.0 0.00 0.05
EMR 180629C00085000 C Jun 29, 2018 85.0 0.00 0.05
EMR 180629P00060000 P Jun 29, 2018 60.0 0.00 0.05
EMR 180629P00062000 P Jun 29, 2018 62.0 0.00 0.05
EMR 180629P00063000 P Jun 29, 2018 63.0 0.00 0.05
EMR 180629P00064000 P Jun 29, 2018 64.0 0.00 0.10
EMR 180629P00065000 P Jun 29, 2018 65.0 0.05 0.10
EMR 180629P00066000 P Jun 29, 2018 66.0 0.05 0.15
EMR 180629P00066500 P Jun 29, 2018 66.5 0.10 0.20
EMR 180629P00067000 P Jun 29, 2018 67.0 0.10 0.20
EMR 180629P00067500 P Jun 29, 2018 67.5 0.15 0.25
EMR 180629P00068000 P Jun 29, 2018 68.0 0.20 0.35
EMR 180629P00068500 P Jun 29, 2018 68.5 0.30 0.40
EMR 180629P00069000 P Jun 29, 2018 69.0 0.40 0.55
EMR 180629P00069500 P Jun 29, 2018 69.5 0.50 0.65
EMR 180629P00070000 P Jun 29, 2018 70.0 0.65 0.80
EMR 180629P00070500 P Jun 29, 2018 70.5 0.85 1.05
EMR 180629P00071000 P Jun 29, 2018 71.0 1.10 1.25
EMR 180629P00071500 P Jun 29, 2018 71.5 1.40 1.50
EMR 180629P00072000 P Jun 29, 2018 72.0 1.65 1.85
EMR 180629P00072500 P Jun 29, 2018 72.5 2.10 2.25
EMR 180629P00073000 P Jun 29, 2018 73.0 2.35 2.65
EMR 180629P00073500 P Jun 29, 2018 73.5 2.70 3.20
EMR 180629P00074000 P Jun 29, 2018 74.0 3.30 3.70
EMR 180629P00074500 P Jun 29, 2018 74.5 3.80 4.00
EMR 180629P00075000 P Jun 29, 2018 75.0 4.00 4.60
EMR 180629P00076000 P Jun 29, 2018 76.0 5.10 5.60
EMR 180629P00077000 P Jun 29, 2018 77.0 6.20 6.80
EMR 180629P00078000 P Jun 29, 2018 78.0 7.20 8.20
EMR 180629P00079000 P Jun 29, 2018 79.0 8.00 8.90
EMR 180629P00080000 P Jun 29, 2018 80.0 9.10 10.10
EMR 180629P00081000 P Jun 29, 2018 81.0 9.80 11.10
EMR 180629P00085000 P Jun 29, 2018 85.0 14.00 14.90
EMR 180706C00060000 C Jul 06, 2018 60.0 10.20 11.20
EMR 180706C00062500 C Jul 06, 2018 62.5 7.70 8.80
EMR 180706C00065000 C Jul 06, 2018 65.0 5.50 6.20
EMR 180706C00066000 C Jul 06, 2018 66.0 4.40 5.40
EMR 180706C00067000 C Jul 06, 2018 67.0 3.60 4.20
EMR 180706C00067500 C Jul 06, 2018 67.5 3.30 3.60
EMR 180706C00068000 C Jul 06, 2018 68.0 2.95 3.20
EMR 180706C00069000 C Jul 06, 2018 69.0 2.05 2.35
EMR 180706C00070000 C Jul 06, 2018 70.0 1.40 1.65
EMR 180706C00071000 C Jul 06, 2018 71.0 0.95 1.10
EMR 180706C00072000 C Jul 06, 2018 72.0 0.50 0.65
EMR 180706C00072500 C Jul 06, 2018 72.5 0.40 0.50
EMR 180706C00073000 C Jul 06, 2018 73.0 0.25 0.35
EMR 180706C00074000 C Jul 06, 2018 74.0 0.10 0.20
EMR 180706C00075000 C Jul 06, 2018 75.0 0.00 0.10
EMR 180706C00076000 C Jul 06, 2018 76.0 0.00 0.05
EMR 180706C00077000 C Jul 06, 2018 77.0 0.00 0.10
EMR 180706C00078000 C Jul 06, 2018 78.0 0.00 0.05
EMR 180706C00079000 C Jul 06, 2018 79.0 0.00 0.05
EMR 180706C00080000 C Jul 06, 2018 80.0 0.00 0.05
EMR 180706C00085000 C Jul 06, 2018 85.0 0.00 0.05
EMR 180706C00090000 C Jul 06, 2018 90.0 0.00 0.05
EMR 180706C00095000 C Jul 06, 2018 95.0 0.00 0.05
EMR 180706P00060000 P Jul 06, 2018 60.0 0.00 0.05
EMR 180706P00062500 P Jul 06, 2018 62.5 0.00 0.10
EMR 180706P00065000 P Jul 06, 2018 65.0 0.05 0.15
EMR 180706P00066000 P Jul 06, 2018 66.0 0.10 0.20
EMR 180706P00067000 P Jul 06, 2018 67.0 0.20 0.30
EMR 180706P00067500 P Jul 06, 2018 67.5 0.25 0.40
EMR 180706P00068000 P Jul 06, 2018 68.0 0.30 0.45
EMR 180706P00069000 P Jul 06, 2018 69.0 0.50 0.65
EMR 180706P00070000 P Jul 06, 2018 70.0 0.80 1.00
EMR 180706P00071000 P Jul 06, 2018 71.0 1.25 1.40
EMR 180706P00072000 P Jul 06, 2018 72.0 1.85 2.00
EMR 180706P00072500 P Jul 06, 2018 72.5 2.15 2.40
EMR 180706P00073000 P Jul 06, 2018 73.0 2.55 2.75
EMR 180706P00074000 P Jul 06, 2018 74.0 3.30 3.90
EMR 180706P00075000 P Jul 06, 2018 75.0 4.30 4.80
EMR 180706P00076000 P Jul 06, 2018 76.0 5.10 5.70
EMR 180706P00077000 P Jul 06, 2018 77.0 6.00 6.70
EMR 180706P00078000 P Jul 06, 2018 78.0 7.00 7.80
EMR 180706P00079000 P Jul 06, 2018 79.0 7.80 9.10
EMR 180706P00080000 P Jul 06, 2018 80.0 8.90 9.90
EMR 180706P00085000 P Jul 06, 2018 85.0 13.80 14.90
EMR 180706P00090000 P Jul 06, 2018 90.0 19.00 20.00
EMR 180706P00095000 P Jul 06, 2018 95.0 23.90 25.00
EMR 180713C00060000 C Jul 13, 2018 60.0 10.20 11.20
EMR 180713C00062500 C Jul 13, 2018 62.5 7.70 8.80
EMR 180713C00065000 C Jul 13, 2018 65.0 5.60 6.50
EMR 180713C00066000 C Jul 13, 2018 66.0 4.70 5.10
EMR 180713C00067000 C Jul 13, 2018 67.0 3.80 4.20
EMR 180713C00067500 C Jul 13, 2018 67.5 3.50 3.80
EMR 180713C00068000 C Jul 13, 2018 68.0 3.10 3.40
EMR 180713C00069000 C Jul 13, 2018 69.0 2.35 2.50
EMR 180713C00070000 C Jul 13, 2018 70.0 1.65 1.85
EMR 180713C00071000 C Jul 13, 2018 71.0 1.15 1.30
EMR 180713C00072000 C Jul 13, 2018 72.0 0.70 0.85
EMR 180713C00072500 C Jul 13, 2018 72.5 0.50 0.70
EMR 180713C00073000 C Jul 13, 2018 73.0 0.40 0.55
EMR 180713C00074000 C Jul 13, 2018 74.0 0.20 0.30
EMR 180713C00075000 C Jul 13, 2018 75.0 0.10 0.15
EMR 180713C00076000 C Jul 13, 2018 76.0 0.00 0.10
EMR 180713C00077000 C Jul 13, 2018 77.0 0.00 0.05
EMR 180713C00078000 C Jul 13, 2018 78.0 0.00 0.10
EMR 180713C00079000 C Jul 13, 2018 79.0 0.00 0.10
EMR 180713C00080000 C Jul 13, 2018 80.0 0.00 0.05
EMR 180713C00085000 C Jul 13, 2018 85.0 0.00 0.05
EMR 180713C00090000 C Jul 13, 2018 90.0 0.00 0.05
EMR 180713C00095000 C Jul 13, 2018 95.0 0.00 0.05
EMR 180713P00060000 P Jul 13, 2018 60.0 0.00 0.10
EMR 180713P00062500 P Jul 13, 2018 62.5 0.05 0.15
EMR 180713P00065000 P Jul 13, 2018 65.0 0.15 0.25
EMR 180713P00066000 P Jul 13, 2018 66.0 0.20 0.35
EMR 180713P00067000 P Jul 13, 2018 67.0 0.30 0.40
EMR 180713P00067500 P Jul 13, 2018 67.5 0.40 0.50
EMR 180713P00068000 P Jul 13, 2018 68.0 0.45 0.65
EMR 180713P00069000 P Jul 13, 2018 69.0 0.70 0.80
EMR 180713P00070000 P Jul 13, 2018 70.0 1.00 1.15
EMR 180713P00071000 P Jul 13, 2018 71.0 1.45 1.60
EMR 180713P00072000 P Jul 13, 2018 72.0 2.05 2.15
EMR 180713P00072500 P Jul 13, 2018 72.5 2.35 2.50
EMR 180713P00073000 P Jul 13, 2018 73.0 2.65 2.90
EMR 180713P00074000 P Jul 13, 2018 74.0 3.50 3.70
EMR 180713P00075000 P Jul 13, 2018 75.0 4.10 4.70
EMR 180713P00076000 P Jul 13, 2018 76.0 5.10 5.70
EMR 180713P00077000 P Jul 13, 2018 77.0 6.10 6.80
EMR 180713P00078000 P Jul 13, 2018 78.0 7.00 7.90
EMR 180713P00079000 P Jul 13, 2018 79.0 8.00 8.80
EMR 180713P00080000 P Jul 13, 2018 80.0 9.00 9.80
EMR 180713P00085000 P Jul 13, 2018 85.0 13.80 14.90
EMR 180713P00090000 P Jul 13, 2018 90.0 18.80 19.90
EMR 180713P00095000 P Jul 13, 2018 95.0 23.90 24.80
EMR 180720C00055000 C Jul 20, 2018 55.0 15.30 16.20
EMR 180720C00060000 C Jul 20, 2018 60.0 10.30 11.20
EMR 180720C00062000 C Jul 20, 2018 62.0 8.30 9.00
EMR 180720C00062500 C Jul 20, 2018 62.5 8.00 8.80
EMR 180720C00063000 C Jul 20, 2018 63.0 7.70 8.00
EMR 180720C00064000 C Jul 20, 2018 64.0 6.70 7.20
EMR 180720C00065000 C Jul 20, 2018 65.0 5.70 6.10
EMR 180720C00065500 C Jul 20, 2018 65.5 5.30 5.80
EMR 180720C00066000 C Jul 20, 2018 66.0 5.00 5.20
EMR 180720C00066500 C Jul 20, 2018 66.5 4.50 4.80
EMR 180720C00067000 C Jul 20, 2018 67.0 4.10 4.50
EMR 180720C00067500 C Jul 20, 2018 67.5 3.70 3.90
EMR 180720C00068000 C Jul 20, 2018 68.0 3.20 3.50
EMR 180720C00068500 C Jul 20, 2018 68.5 2.95 3.10
EMR 180720C00069000 C Jul 20, 2018 69.0 2.60 2.70
EMR 180720C00069500 C Jul 20, 2018 69.5 2.25 2.35
EMR 180720C00070000 C Jul 20, 2018 70.0 1.90 2.05
EMR 180720C00070500 C Jul 20, 2018 70.5 1.65 1.75
EMR 180720C00071000 C Jul 20, 2018 71.0 1.35 1.45
EMR 180720C00071500 C Jul 20, 2018 71.5 1.15 1.25
EMR 180720C00072000 C Jul 20, 2018 72.0 0.90 1.05
EMR 180720C00072500 C Jul 20, 2018 72.5 0.75 0.85
EMR 180720C00073000 C Jul 20, 2018 73.0 0.55 0.70
EMR 180720C00073500 C Jul 20, 2018 73.5 0.45 0.55
EMR 180720C00074000 C Jul 20, 2018 74.0 0.35 0.45
EMR 180720C00074500 C Jul 20, 2018 74.5 0.25 0.35
EMR 180720C00075000 C Jul 20, 2018 75.0 0.15 0.25
EMR 180720C00076000 C Jul 20, 2018 76.0 0.05 0.15
EMR 180720C00077000 C Jul 20, 2018 77.0 0.00 0.10
EMR 180720C00077500 C Jul 20, 2018 77.5 0.00 0.05
EMR 180720C00078000 C Jul 20, 2018 78.0 0.00 0.05
EMR 180720C00079000 C Jul 20, 2018 79.0 0.00 0.10
EMR 180720C00080000 C Jul 20, 2018 80.0 0.00 0.05
EMR 180720C00081000 C Jul 20, 2018 81.0 0.00 0.05
EMR 180720C00082000 C Jul 20, 2018 82.0 0.00 0.05
EMR 180720C00082500 C Jul 20, 2018 82.5 0.00 0.05
EMR 180720C00083000 C Jul 20, 2018 83.0 0.00 0.05
EMR 180720C00085000 C Jul 20, 2018 85.0 0.00 0.05
EMR 180720C00090000 C Jul 20, 2018 90.0 0.00 0.05
EMR 180720C00095000 C Jul 20, 2018 95.0 0.00 0.05
EMR 180720P00055000 P Jul 20, 2018 55.0 0.00 0.05
EMR 180720P00060000 P Jul 20, 2018 60.0 0.05 0.10
EMR 180720P00062000 P Jul 20, 2018 62.0 0.10 0.15
EMR 180720P00062500 P Jul 20, 2018 62.5 0.10 0.20
EMR 180720P00063000 P Jul 20, 2018 63.0 0.10 0.20
EMR 180720P00064000 P Jul 20, 2018 64.0 0.15 0.25
EMR 180720P00065000 P Jul 20, 2018 65.0 0.20 0.30
EMR 180720P00065500 P Jul 20, 2018 65.5 0.25 0.35
EMR 180720P00066000 P Jul 20, 2018 66.0 0.30 0.40
EMR 180720P00066500 P Jul 20, 2018 66.5 0.35 0.45
EMR 180720P00067000 P Jul 20, 2018 67.0 0.45 0.50
EMR 180720P00067500 P Jul 20, 2018 67.5 0.50 0.60
EMR 180720P00068000 P Jul 20, 2018 68.0 0.60 0.70
EMR 180720P00068500 P Jul 20, 2018 68.5 0.75 0.85
EMR 180720P00069000 P Jul 20, 2018 69.0 0.85 0.95
EMR 180720P00069500 P Jul 20, 2018 69.5 1.00 1.15
EMR 180720P00070000 P Jul 20, 2018 70.0 1.20 1.30
EMR 180720P00070500 P Jul 20, 2018 70.5 1.40 1.50
EMR 180720P00071000 P Jul 20, 2018 71.0 1.65 1.75
EMR 180720P00071500 P Jul 20, 2018 71.5 1.90 2.00
EMR 180720P00072000 P Jul 20, 2018 72.0 2.20 2.30
EMR 180720P00072500 P Jul 20, 2018 72.5 2.50 2.70
EMR 180720P00073000 P Jul 20, 2018 73.0 2.85 3.00
EMR 180720P00073500 P Jul 20, 2018 73.5 3.10 3.40
EMR 180720P00074000 P Jul 20, 2018 74.0 3.30 3.90
EMR 180720P00074500 P Jul 20, 2018 74.5 3.90 4.30
EMR 180720P00075000 P Jul 20, 2018 75.0 4.40 4.70
EMR 180720P00076000 P Jul 20, 2018 76.0 5.00 5.60
EMR 180720P00077000 P Jul 20, 2018 77.0 6.20 6.60
EMR 180720P00077500 P Jul 20, 2018 77.5 6.70 7.20
EMR 180720P00078000 P Jul 20, 2018 78.0 7.10 7.80
EMR 180720P00079000 P Jul 20, 2018 79.0 8.10 8.70
EMR 180720P00080000 P Jul 20, 2018 80.0 8.80 9.90
EMR 180720P00081000 P Jul 20, 2018 81.0 10.10 10.80
EMR 180720P00082000 P Jul 20, 2018 82.0 11.00 11.70
EMR 180720P00082500 P Jul 20, 2018 82.5 11.60 12.40
EMR 180720P00083000 P Jul 20, 2018 83.0 11.90 12.80
EMR 180720P00085000 P Jul 20, 2018 85.0 14.10 14.90
EMR 180720P00090000 P Jul 20, 2018 90.0 19.10 20.00
EMR 180720P00095000 P Jul 20, 2018 95.0 24.00 24.80
EMR 180727C00060000 C Jul 27, 2018 60.0 10.40 11.30
EMR 180727C00062500 C Jul 27, 2018 62.5 8.20 8.80
EMR 180727C00065000 C Jul 27, 2018 65.0 5.90 6.30
EMR 180727C00066000 C Jul 27, 2018 66.0 4.90 5.80
EMR 180727C00067000 C Jul 27, 2018 67.0 4.20 4.50
EMR 180727C00067500 C Jul 27, 2018 67.5 3.80 4.10
EMR 180727C00068000 C Jul 27, 2018 68.0 3.30 3.70
EMR 180727C00069000 C Jul 27, 2018 69.0 2.70 2.90
EMR 180727C00070000 C Jul 27, 2018 70.0 2.10 2.20
EMR 180727C00071000 C Jul 27, 2018 71.0 1.55 1.65
EMR 180727C00072000 C Jul 27, 2018 72.0 1.05 1.20
EMR 180727C00072500 C Jul 27, 2018 72.5 0.90 1.00
EMR 180727C00073000 C Jul 27, 2018 73.0 0.70 0.85
EMR 180727C00074000 C Jul 27, 2018 74.0 0.40 0.55
EMR 180727C00075000 C Jul 27, 2018 75.0 0.25 0.35
EMR 180727C00076000 C Jul 27, 2018 76.0 0.10 0.25
EMR 180727C00077000 C Jul 27, 2018 77.0 0.05 0.15
EMR 180727C00078000 C Jul 27, 2018 78.0 0.00 0.10
EMR 180727C00079000 C Jul 27, 2018 79.0 0.00 0.10
EMR 180727C00080000 C Jul 27, 2018 80.0 0.00 0.10
EMR 180727C00085000 C Jul 27, 2018 85.0 0.00 0.05
EMR 180727C00090000 C Jul 27, 2018 90.0 0.00 0.05
EMR 180727C00095000 C Jul 27, 2018 95.0 0.00 0.05
EMR 180727P00060000 P Jul 27, 2018 60.0 0.05 0.15
EMR 180727P00062500 P Jul 27, 2018 62.5 0.15 0.25
EMR 180727P00065000 P Jul 27, 2018 65.0 0.30 0.40
EMR 180727P00066000 P Jul 27, 2018 66.0 0.40 0.50
EMR 180727P00067000 P Jul 27, 2018 67.0 0.55 0.70
EMR 180727P00067500 P Jul 27, 2018 67.5 0.60 0.75
EMR 180727P00068000 P Jul 27, 2018 68.0 0.75 0.85
EMR 180727P00069000 P Jul 27, 2018 69.0 1.00 1.10
EMR 180727P00070000 P Jul 27, 2018 70.0 1.35 1.50
EMR 180727P00071000 P Jul 27, 2018 71.0 1.75 1.90
EMR 180727P00072000 P Jul 27, 2018 72.0 2.30 2.50
EMR 180727P00072500 P Jul 27, 2018 72.5 2.60 2.80
EMR 180727P00073000 P Jul 27, 2018 73.0 2.85 3.20
EMR 180727P00074000 P Jul 27, 2018 74.0 3.50 3.90
EMR 180727P00075000 P Jul 27, 2018 75.0 4.40 4.70
EMR 180727P00076000 P Jul 27, 2018 76.0 4.80 5.80
EMR 180727P00077000 P Jul 27, 2018 77.0 6.00 6.90
EMR 180727P00078000 P Jul 27, 2018 78.0 7.00 8.00
EMR 180727P00079000 P Jul 27, 2018 79.0 7.70 8.90
EMR 180727P00080000 P Jul 27, 2018 80.0 9.00 9.90
EMR 180727P00085000 P Jul 27, 2018 85.0 13.60 15.00
EMR 180727P00090000 P Jul 27, 2018 90.0 18.90 19.90
EMR 180727P00095000 P Jul 27, 2018 95.0 24.20 25.00
EMR 180817C00055000 C Aug 17, 2018 55.0 15.60 16.20
EMR 180817C00060000 C Aug 17, 2018 60.0 10.70 11.40
EMR 180817C00062500 C Aug 17, 2018 62.5 8.30 9.00
EMR 180817C00065000 C Aug 17, 2018 65.0 6.20 6.50
EMR 180817C00067500 C Aug 17, 2018 67.5 4.30 4.50
EMR 180817C00070000 C Aug 17, 2018 70.0 2.65 2.80
EMR 180817C00072500 C Aug 17, 2018 72.5 1.45 1.55
EMR 180817C00075000 C Aug 17, 2018 75.0 0.65 0.75
EMR 180817C00077500 C Aug 17, 2018 77.5 0.25 0.35
EMR 180817C00080000 C Aug 17, 2018 80.0 0.05 0.15
EMR 180817C00085000 C Aug 17, 2018 85.0 0.00 0.10
EMR 180817C00090000 C Aug 17, 2018 90.0 0.00 0.05
EMR 180817C00095000 C Aug 17, 2018 95.0 0.00 0.05
EMR 180817P00055000 P Aug 17, 2018 55.0 0.05 0.15
EMR 180817P00060000 P Aug 17, 2018 60.0 0.20 0.30
EMR 180817P00062500 P Aug 17, 2018 62.5 0.40 0.50
EMR 180817P00065000 P Aug 17, 2018 65.0 0.70 0.80
EMR 180817P00067500 P Aug 17, 2018 67.5 1.25 1.35
EMR 180817P00070000 P Aug 17, 2018 70.0 2.15 2.25
EMR 180817P00072500 P Aug 17, 2018 72.5 3.40 3.60
EMR 180817P00075000 P Aug 17, 2018 75.0 5.00 5.50
EMR 180817P00077500 P Aug 17, 2018 77.5 7.20 7.60
EMR 180817P00080000 P Aug 17, 2018 80.0 9.40 9.90
EMR 180817P00085000 P Aug 17, 2018 85.0 14.40 14.80
EMR 180817P00090000 P Aug 17, 2018 90.0 19.10 19.80
EMR 180817P00095000 P Aug 17, 2018 95.0 24.40 24.90
EMR 180921C00040000 C Sep 21, 2018 40.0 30.20 31.10
EMR 180921C00045000 C Sep 21, 2018 45.0 25.00 26.00
EMR 180921C00050000 C Sep 21, 2018 50.0 20.30 21.00
EMR 180921C00055000 C Sep 21, 2018 55.0 15.20 16.60
EMR 180921C00060000 C Sep 21, 2018 60.0 10.80 11.30
EMR 180921C00062500 C Sep 21, 2018 62.5 8.60 9.00
EMR 180921C00065000 C Sep 21, 2018 65.0 6.50 6.90
EMR 180921C00067500 C Sep 21, 2018 67.5 4.60 4.90
EMR 180921C00070000 C Sep 21, 2018 70.0 3.00 3.20
EMR 180921C00072500 C Sep 21, 2018 72.5 1.85 2.00
EMR 180921C00075000 C Sep 21, 2018 75.0 0.95 1.10
EMR 180921C00077500 C Sep 21, 2018 77.5 0.45 0.55
EMR 180921C00080000 C Sep 21, 2018 80.0 0.15 0.25
EMR 180921C00082500 C Sep 21, 2018 82.5 0.05 0.15
EMR 180921C00085000 C Sep 21, 2018 85.0 0.00 0.05
EMR 180921C00090000 C Sep 21, 2018 90.0 0.00 0.10
EMR 180921C00095000 C Sep 21, 2018 95.0 0.00 0.05
EMR 180921C00100000 C Sep 21, 2018 100.0 0.00 0.05
EMR 180921C00105000 C Sep 21, 2018 105.0 0.00 0.05
EMR 180921C00110000 C Sep 21, 2018 110.0 0.00 0.05
EMR 180921P00040000 P Sep 21, 2018 40.0 0.00 0.05
EMR 180921P00045000 P Sep 21, 2018 45.0 0.00 0.10
EMR 180921P00050000 P Sep 21, 2018 50.0 0.05 0.15
EMR 180921P00055000 P Sep 21, 2018 55.0 0.15 0.25
EMR 180921P00060000 P Sep 21, 2018 60.0 0.40 0.50
EMR 180921P00062500 P Sep 21, 2018 62.5 0.65 0.70
EMR 180921P00065000 P Sep 21, 2018 65.0 1.00 1.10
EMR 180921P00067500 P Sep 21, 2018 67.5 1.65 1.75
EMR 180921P00070000 P Sep 21, 2018 70.0 2.55 2.65
EMR 180921P00072500 P Sep 21, 2018 72.5 3.80 4.00
EMR 180921P00075000 P Sep 21, 2018 75.0 5.40 5.70
EMR 180921P00077500 P Sep 21, 2018 77.5 7.30 7.90
EMR 180921P00080000 P Sep 21, 2018 80.0 9.40 10.00
EMR 180921P00082500 P Sep 21, 2018 82.5 11.90 12.50
EMR 180921P00085000 P Sep 21, 2018 85.0 14.20 14.90
EMR 180921P00090000 P Sep 21, 2018 90.0 18.50 19.80
EMR 180921P00095000 P Sep 21, 2018 95.0 24.00 24.80
EMR 180921P00100000 P Sep 21, 2018 100.0 28.80 29.70
EMR 180921P00105000 P Sep 21, 2018 105.0 33.90 34.70
EMR 180921P00110000 P Sep 21, 2018 110.0 39.00 40.20
EMR 181221C00040000 C Dec 21, 2018 40.0 30.00 31.10
EMR 181221C00045000 C Dec 21, 2018 45.0 24.50 26.10
EMR 181221C00050000 C Dec 21, 2018 50.0 19.50 21.10
EMR 181221C00055000 C Dec 21, 2018 55.0 15.50 16.60
EMR 181221C00060000 C Dec 21, 2018 60.0 11.40 11.70
EMR 181221C00062500 C Dec 21, 2018 62.5 9.20 9.70
EMR 181221C00065000 C Dec 21, 2018 65.0 7.50 7.70
EMR 181221C00067500 C Dec 21, 2018 67.5 5.70 6.00
EMR 181221C00070000 C Dec 21, 2018 70.0 4.20 4.50
EMR 181221C00072500 C Dec 21, 2018 72.5 3.00 3.20
EMR 181221C00075000 C Dec 21, 2018 75.0 2.05 2.20
EMR 181221C00077500 C Dec 21, 2018 77.5 1.30 1.45
EMR 181221C00080000 C Dec 21, 2018 80.0 0.80 0.95
EMR 181221C00082500 C Dec 21, 2018 82.5 0.45 0.55
EMR 181221C00085000 C Dec 21, 2018 85.0 0.25 0.35
EMR 181221C00090000 C Dec 21, 2018 90.0 0.05 0.15
EMR 181221C00095000 C Dec 21, 2018 95.0 0.00 0.10
EMR 181221C00100000 C Dec 21, 2018 100.0 0.00 0.05
EMR 181221C00105000 C Dec 21, 2018 105.0 0.00 0.05
EMR 181221P00040000 P Dec 21, 2018 40.0 0.05 0.15
EMR 181221P00045000 P Dec 21, 2018 45.0 0.10 0.20
EMR 181221P00050000 P Dec 21, 2018 50.0 0.25 0.35
EMR 181221P00055000 P Dec 21, 2018 55.0 0.50 0.60
EMR 181221P00060000 P Dec 21, 2018 60.0 1.00 1.15
EMR 181221P00062500 P Dec 21, 2018 62.5 1.40 1.55
EMR 181221P00065000 P Dec 21, 2018 65.0 2.00 2.15
EMR 181221P00067500 P Dec 21, 2018 67.5 2.80 2.95
EMR 181221P00070000 P Dec 21, 2018 70.0 3.80 4.00
EMR 181221P00072500 P Dec 21, 2018 72.5 5.00 5.20
EMR 181221P00075000 P Dec 21, 2018 75.0 6.50 6.80
EMR 181221P00077500 P Dec 21, 2018 77.5 8.30 8.50
EMR 181221P00080000 P Dec 21, 2018 80.0 10.20 10.70
EMR 181221P00082500 P Dec 21, 2018 82.5 12.30 12.80
EMR 181221P00085000 P Dec 21, 2018 85.0 14.40 15.20
EMR 181221P00090000 P Dec 21, 2018 90.0 18.60 19.90
EMR 181221P00095000 P Dec 21, 2018 95.0 23.60 25.00
EMR 181221P00100000 P Dec 21, 2018 100.0 28.70 30.10
EMR 181221P00105000 P Dec 21, 2018 105.0 34.20 35.20
EMR 190118C00030000 C Jan 18, 2019 30.0 40.20 41.70
EMR 190118C00035000 C Jan 18, 2019 35.0 34.40 36.50
EMR 190118C00040000 C Jan 18, 2019 40.0 30.50 31.10
EMR 190118C00045000 C Jan 18, 2019 45.0 25.50 26.00
EMR 190118C00050000 C Jan 18, 2019 50.0 20.70 21.30
EMR 190118C00052500 C Jan 18, 2019 52.5 18.30 18.90
EMR 190118C00055000 C Jan 18, 2019 55.0 15.90 16.50
EMR 190118C00057500 C Jan 18, 2019 57.5 13.60 14.20
EMR 190118C00060000 C Jan 18, 2019 60.0 11.50 12.10
EMR 190118C00062500 C Jan 18, 2019 62.5 9.50 9.90
EMR 190118C00065000 C Jan 18, 2019 65.0 7.60 8.10
EMR 190118C00067500 C Jan 18, 2019 67.5 6.00 6.30
EMR 190118C00070000 C Jan 18, 2019 70.0 4.60 4.80
EMR 190118C00072500 C Jan 18, 2019 72.5 3.30 3.60
EMR 190118C00075000 C Jan 18, 2019 75.0 2.35 2.55
EMR 190118C00077500 C Jan 18, 2019 77.5 1.60 1.70
EMR 190118C00080000 C Jan 18, 2019 80.0 1.05 1.15
EMR 190118C00082500 C Jan 18, 2019 82.5 0.65 0.75
EMR 190118C00085000 C Jan 18, 2019 85.0 0.35 0.45
EMR 190118C00090000 C Jan 18, 2019 90.0 0.10 0.20
EMR 190118C00095000 C Jan 18, 2019 95.0 0.00 0.10
EMR 190118C00100000 C Jan 18, 2019 100.0 0.00 0.05
EMR 190118P00030000 P Jan 18, 2019 30.0 0.00 0.05
EMR 190118P00035000 P Jan 18, 2019 35.0 0.00 0.10
EMR 190118P00040000 P Jan 18, 2019 40.0 0.05 0.15
EMR 190118P00045000 P Jan 18, 2019 45.0 0.15 0.25
EMR 190118P00050000 P Jan 18, 2019 50.0 0.30 0.40
EMR 190118P00052500 P Jan 18, 2019 52.5 0.45 0.55
EMR 190118P00055000 P Jan 18, 2019 55.0 0.60 0.75
EMR 190118P00057500 P Jan 18, 2019 57.5 0.85 1.00
EMR 190118P00060000 P Jan 18, 2019 60.0 1.15 1.30
EMR 190118P00062500 P Jan 18, 2019 62.5 1.60 1.80
EMR 190118P00065000 P Jan 18, 2019 65.0 2.25 2.40
EMR 190118P00067500 P Jan 18, 2019 67.5 3.00 3.20
EMR 190118P00070000 P Jan 18, 2019 70.0 4.00 4.20
EMR 190118P00072500 P Jan 18, 2019 72.5 5.30 5.50
EMR 190118P00075000 P Jan 18, 2019 75.0 6.70 7.00
EMR 190118P00077500 P Jan 18, 2019 77.5 8.40 8.70
EMR 190118P00080000 P Jan 18, 2019 80.0 10.40 10.80
EMR 190118P00082500 P Jan 18, 2019 82.5 12.50 12.90
EMR 190118P00085000 P Jan 18, 2019 85.0 14.70 15.20
EMR 190118P00090000 P Jan 18, 2019 90.0 19.10 20.30
EMR 190118P00095000 P Jan 18, 2019 95.0 24.30 24.80
EMR 190118P00100000 P Jan 18, 2019 100.0 29.30 29.90
EMR 200117C00035000 C Jan 17, 2020 35.0 35.10 36.50
EMR 200117C00040000 C Jan 17, 2020 40.0 30.20 31.60
EMR 200117C00045000 C Jan 17, 2020 45.0 25.30 26.40
EMR 200117C00050000 C Jan 17, 2020 50.0 20.80 21.90
EMR 200117C00052500 C Jan 17, 2020 52.5 19.00 19.70
EMR 200117C00055000 C Jan 17, 2020 55.0 16.90 18.00
EMR 200117C00057500 C Jan 17, 2020 57.5 15.10 15.80
EMR 200117C00060000 C Jan 17, 2020 60.0 13.30 13.90
EMR 200117C00062500 C Jan 17, 2020 62.5 11.60 12.40
EMR 200117C00065000 C Jan 17, 2020 65.0 10.00 10.60
EMR 200117C00067500 C Jan 17, 2020 67.5 8.50 9.10
EMR 200117C00070000 C Jan 17, 2020 70.0 7.10 7.80
EMR 200117C00072500 C Jan 17, 2020 72.5 6.00 6.50
EMR 200117C00075000 C Jan 17, 2020 75.0 5.00 5.70
EMR 200117C00077500 C Jan 17, 2020 77.5 4.10 4.90
EMR 200117C00080000 C Jan 17, 2020 80.0 3.30 4.00
EMR 200117C00082500 C Jan 17, 2020 82.5 2.60 3.00
EMR 200117C00085000 C Jan 17, 2020 85.0 2.10 2.45
EMR 200117C00090000 C Jan 17, 2020 90.0 1.30 1.80
EMR 200117C00095000 C Jan 17, 2020 95.0 0.70 1.05
EMR 200117C00100000 C Jan 17, 2020 100.0 0.45 0.85
EMR 200117C00105000 C Jan 17, 2020 105.0 0.20 0.40
EMR 200117C00110000 C Jan 17, 2020 110.0 0.00 0.30
EMR 200117P00035000 P Jan 17, 2020 35.0 0.35 0.40
EMR 200117P00040000 P Jan 17, 2020 40.0 0.50 0.65
EMR 200117P00045000 P Jan 17, 2020 45.0 0.65 1.00
EMR 200117P00050000 P Jan 17, 2020 50.0 1.20 1.55
EMR 200117P00052500 P Jan 17, 2020 52.5 1.45 1.90
EMR 200117P00055000 P Jan 17, 2020 55.0 2.00 2.35
EMR 200117P00057500 P Jan 17, 2020 57.5 2.50 2.80
EMR 200117P00060000 P Jan 17, 2020 60.0 3.20 3.50
EMR 200117P00062500 P Jan 17, 2020 62.5 3.80 4.20
EMR 200117P00065000 P Jan 17, 2020 65.0 4.60 5.10
EMR 200117P00067500 P Jan 17, 2020 67.5 5.50 6.10
EMR 200117P00070000 P Jan 17, 2020 70.0 6.70 7.10
EMR 200117P00072500 P Jan 17, 2020 72.5 7.90 8.40
EMR 200117P00075000 P Jan 17, 2020 75.0 9.30 9.80
EMR 200117P00077500 P Jan 17, 2020 77.5 10.60 11.30
EMR 200117P00080000 P Jan 17, 2020 80.0 12.30 13.10
EMR 200117P00082500 P Jan 17, 2020 82.5 13.90 14.90
EMR 200117P00085000 P Jan 17, 2020 85.0 16.20 16.70
EMR 200117P00090000 P Jan 17, 2020 90.0 20.10 20.80
EMR 200117P00095000 P Jan 17, 2020 95.0 23.90 25.90
EMR 200117P00100000 P Jan 17, 2020 100.0 28.70 30.60
EMR 200117P00105000 P Jan 17, 2020 105.0 33.90 35.10
EMR 200117P00110000 P Jan 17, 2020 110.0 39.10 40.70
OPRA data is delayed 15 minutes.