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 (2016-07-01)Premium Content

Emerson Electric Co (EMR)
As of Jul 27 2016 2:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMR 160819C00038000 C 08/19/16 38.0 16.80 19.90
EMR 160819C00039000 C 08/19/16 39.0 14.80 17.70
EMR 160819C00040000 C 08/19/16 40.0 13.80 16.70
EMR 160819C00041000 C 08/19/16 41.0 12.80 15.70
EMR 160819C00042000 C 08/19/16 42.0 11.80 15.10
EMR 160819C00043000 C 08/19/16 43.0 10.80 14.10
EMR 160819C00044000 C 08/19/16 44.0 9.80 13.10
EMR 160819C00045000 C 08/19/16 45.0 9.40 12.00
EMR 160819C00046000 C 08/19/16 46.0 7.90 11.10
EMR 160819C00047000 C 08/19/16 47.0 7.00 9.50
EMR 160819C00048000 C 08/19/16 48.0 6.00 9.00
EMR 160819C00049000 C 08/19/16 49.0 6.30 7.50
EMR 160819C00050000 C 08/19/16 50.0 5.20 6.90
EMR 160819C00052500 C 08/19/16 52.5 3.20 4.50
EMR 160819C00055000 C 08/19/16 55.0 1.65 1.80
EMR 160819C00057500 C 08/19/16 57.5 0.50 0.65
EMR 160819C00060000 C 08/19/16 60.0 0.05 0.20
EMR 160819C00065000 C 08/19/16 65.0 0.00 0.10
EMR 160819C00070000 C 08/19/16 70.0 0.00 0.10
EMR 160819C00075000 C 08/19/16 75.0 0.00 0.10
EMR 160819P00038000 P 08/19/16 38.0 0.00 0.10
EMR 160819P00039000 P 08/19/16 39.0 0.00 0.10
EMR 160819P00040000 P 08/19/16 40.0 0.00 0.05
EMR 160819P00041000 P 08/19/16 41.0 0.00 0.10
EMR 160819P00042000 P 08/19/16 42.0 0.00 0.10
EMR 160819P00043000 P 08/19/16 43.0 0.00 0.10
EMR 160819P00044000 P 08/19/16 44.0 0.00 0.15
EMR 160819P00045000 P 08/19/16 45.0 0.00 0.10
EMR 160819P00046000 P 08/19/16 46.0 0.00 0.15
EMR 160819P00047000 P 08/19/16 47.0 0.00 0.15
EMR 160819P00048000 P 08/19/16 48.0 0.05 0.20
EMR 160819P00049000 P 08/19/16 49.0 0.05 0.20
EMR 160819P00050000 P 08/19/16 50.0 0.10 0.20
EMR 160819P00052500 P 08/19/16 52.5 0.25 0.50
EMR 160819P00055000 P 08/19/16 55.0 0.95 1.15
EMR 160819P00057500 P 08/19/16 57.5 2.35 2.70
EMR 160819P00060000 P 08/19/16 60.0 2.55 6.60
EMR 160819P00065000 P 08/19/16 65.0 8.60 11.20
EMR 160819P00070000 P 08/19/16 70.0 12.40 16.70
EMR 160819P00075000 P 08/19/16 75.0 17.40 20.70
EMR 160916C00025000 C 09/16/16 25.0 29.00 33.10
EMR 160916C00026000 C 09/16/16 26.0 27.80 32.10
EMR 160916C00027000 C 09/16/16 27.0 26.80 31.10
EMR 160916C00028000 C 09/16/16 28.0 25.80 30.10
EMR 160916C00029000 C 09/16/16 29.0 24.80 29.10
EMR 160916C00030000 C 09/16/16 30.0 23.80 28.10
EMR 160916C00031000 C 09/16/16 31.0 22.80 27.10
EMR 160916C00032000 C 09/16/16 32.0 21.80 26.10
EMR 160916C00033000 C 09/16/16 33.0 20.80 25.10
EMR 160916C00034000 C 09/16/16 34.0 19.80 23.20
EMR 160916C00035000 C 09/16/16 35.0 18.80 23.10
EMR 160916C00036000 C 09/16/16 36.0 17.80 21.20
EMR 160916C00037000 C 09/16/16 37.0 16.80 20.20
EMR 160916C00038000 C 09/16/16 38.0 15.80 20.10
EMR 160916C00039000 C 09/16/16 39.0 14.80 18.10
EMR 160916C00040000 C 09/16/16 40.0 13.80 18.10
EMR 160916C00041000 C 09/16/16 41.0 12.90 16.10
EMR 160916C00042000 C 09/16/16 42.0 13.50 14.50
EMR 160916C00043000 C 09/16/16 43.0 11.20 13.50
EMR 160916C00044000 C 09/16/16 44.0 11.30 12.50
EMR 160916C00045000 C 09/16/16 45.0 10.60 11.50
EMR 160916C00046000 C 09/16/16 46.0 9.00 10.50
EMR 160916C00047000 C 09/16/16 47.0 8.60 9.50
EMR 160916C00048000 C 09/16/16 48.0 7.50 8.50
EMR 160916C00049000 C 09/16/16 49.0 6.70 7.50
EMR 160916C00050000 C 09/16/16 50.0 5.80 6.40
EMR 160916C00052500 C 09/16/16 52.5 3.60 4.70
EMR 160916C00055000 C 09/16/16 55.0 2.05 2.20
EMR 160916C00057500 C 09/16/16 57.5 0.75 0.95
EMR 160916C00060000 C 09/16/16 60.0 0.15 0.35
EMR 160916C00062500 C 09/16/16 62.5 0.00 0.10
EMR 160916C00065000 C 09/16/16 65.0 0.00 0.10
EMR 160916C00070000 C 09/16/16 70.0 0.00 0.10
EMR 160916C00075000 C 09/16/16 75.0 0.00 0.05
EMR 160916C00080000 C 09/16/16 80.0 0.00 0.05
EMR 160916P00025000 P 09/16/16 25.0 0.00 0.05
EMR 160916P00026000 P 09/16/16 26.0 0.00 0.05
EMR 160916P00027000 P 09/16/16 27.0 0.00 0.05
EMR 160916P00028000 P 09/16/16 28.0 0.00 0.05
EMR 160916P00029000 P 09/16/16 29.0 0.00 0.05
EMR 160916P00030000 P 09/16/16 30.0 0.00 0.05
EMR 160916P00031000 P 09/16/16 31.0 0.00 0.05
EMR 160916P00032000 P 09/16/16 32.0 0.00 0.10
EMR 160916P00033000 P 09/16/16 33.0 0.00 0.10
EMR 160916P00034000 P 09/16/16 34.0 0.00 0.10
EMR 160916P00035000 P 09/16/16 35.0 0.00 0.10
EMR 160916P00036000 P 09/16/16 36.0 0.00 0.10
EMR 160916P00037000 P 09/16/16 37.0 0.00 0.10
EMR 160916P00038000 P 09/16/16 38.0 0.00 0.10
EMR 160916P00039000 P 09/16/16 39.0 0.00 0.10
EMR 160916P00040000 P 09/16/16 40.0 0.00 0.10
EMR 160916P00041000 P 09/16/16 41.0 0.00 0.15
EMR 160916P00042000 P 09/16/16 42.0 0.05 0.15
EMR 160916P00043000 P 09/16/16 43.0 0.00 0.15
EMR 160916P00044000 P 09/16/16 44.0 0.00 0.20
EMR 160916P00045000 P 09/16/16 45.0 0.10 0.20
EMR 160916P00046000 P 09/16/16 46.0 0.10 0.25
EMR 160916P00047000 P 09/16/16 47.0 0.15 0.25
EMR 160916P00048000 P 09/16/16 48.0 0.15 0.30
EMR 160916P00049000 P 09/16/16 49.0 0.25 0.40
EMR 160916P00050000 P 09/16/16 50.0 0.35 0.50
EMR 160916P00052500 P 09/16/16 52.5 0.75 0.90
EMR 160916P00055000 P 09/16/16 55.0 1.45 1.65
EMR 160916P00057500 P 09/16/16 57.5 2.70 2.95
EMR 160916P00060000 P 09/16/16 60.0 4.00 6.30
EMR 160916P00062500 P 09/16/16 62.5 4.90 9.10
EMR 160916P00065000 P 09/16/16 65.0 7.40 11.50
EMR 160916P00070000 P 09/16/16 70.0 12.40 16.50
EMR 160916P00075000 P 09/16/16 75.0 17.40 21.50
EMR 160916P00080000 P 09/16/16 80.0 22.40 25.90
EMR 161216C00029000 C 12/16/16 29.0 24.80 29.10
EMR 161216C00030000 C 12/16/16 30.0 23.80 28.10
EMR 161216C00031000 C 12/16/16 31.0 22.80 27.10
EMR 161216C00032000 C 12/16/16 32.0 21.80 26.10
EMR 161216C00033000 C 12/16/16 33.0 20.80 25.10
EMR 161216C00034000 C 12/16/16 34.0 19.90 24.10
EMR 161216C00035000 C 12/16/16 35.0 18.90 23.10
EMR 161216C00036000 C 12/16/16 36.0 17.90 22.10
EMR 161216C00037000 C 12/16/16 37.0 16.90 21.10
EMR 161216C00038000 C 12/16/16 38.0 15.90 20.10
EMR 161216C00039000 C 12/16/16 39.0 15.00 19.10
EMR 161216C00040000 C 12/16/16 40.0 14.00 17.10
EMR 161216C00041000 C 12/16/16 41.0 13.00 17.10
EMR 161216C00042000 C 12/16/16 42.0 12.00 15.10
EMR 161216C00043000 C 12/16/16 43.0 11.00 15.10
EMR 161216C00044000 C 12/16/16 44.0 10.00 13.10
EMR 161216C00045000 C 12/16/16 45.0 9.10 13.20
EMR 161216C00050000 C 12/16/16 50.0 6.30 7.40
EMR 161216C00052500 C 12/16/16 52.5 4.50 5.00
EMR 161216C00055000 C 12/16/16 55.0 2.95 3.20
EMR 161216C00057500 C 12/16/16 57.5 1.70 1.90
EMR 161216C00060000 C 12/16/16 60.0 0.85 1.05
EMR 161216C00062500 C 12/16/16 62.5 0.35 0.60
EMR 161216C00065000 C 12/16/16 65.0 0.10 0.30
EMR 161216C00070000 C 12/16/16 70.0 0.00 0.10
EMR 161216C00075000 C 12/16/16 75.0 0.00 0.10
EMR 161216C00080000 C 12/16/16 80.0 0.00 0.10
EMR 161216P00029000 P 12/16/16 29.0 0.00 0.15
EMR 161216P00030000 P 12/16/16 30.0 0.00 0.15
EMR 161216P00031000 P 12/16/16 31.0 0.00 0.15
EMR 161216P00032000 P 12/16/16 32.0 0.00 0.20
EMR 161216P00033000 P 12/16/16 33.0 0.00 0.20
EMR 161216P00034000 P 12/16/16 34.0 0.05 0.25
EMR 161216P00035000 P 12/16/16 35.0 0.05 0.25
EMR 161216P00036000 P 12/16/16 36.0 0.10 0.25
EMR 161216P00037000 P 12/16/16 37.0 0.10 0.30
EMR 161216P00038000 P 12/16/16 38.0 0.15 0.35
EMR 161216P00039000 P 12/16/16 39.0 0.15 0.35
EMR 161216P00040000 P 12/16/16 40.0 0.25 0.40
EMR 161216P00041000 P 12/16/16 41.0 0.25 0.45
EMR 161216P00042000 P 12/16/16 42.0 0.30 0.45
EMR 161216P00043000 P 12/16/16 43.0 0.35 0.55
EMR 161216P00044000 P 12/16/16 44.0 0.45 0.55
EMR 161216P00045000 P 12/16/16 45.0 0.55 0.75
EMR 161216P00050000 P 12/16/16 50.0 1.20 1.40
EMR 161216P00052500 P 12/16/16 52.5 1.90 2.10
EMR 161216P00055000 P 12/16/16 55.0 2.70 2.95
EMR 161216P00057500 P 12/16/16 57.5 3.90 4.40
EMR 161216P00060000 P 12/16/16 60.0 5.50 6.10
EMR 161216P00062500 P 12/16/16 62.5 5.70 9.80
EMR 161216P00065000 P 12/16/16 65.0 8.60 11.50
EMR 161216P00070000 P 12/16/16 70.0 12.90 16.90
EMR 161216P00075000 P 12/16/16 75.0 17.70 21.80
EMR 161216P00080000 P 12/16/16 80.0 23.10 26.40
EMR 170120C00023000 C 01/20/17 23.0 30.80 35.00
EMR 170120C00025000 C 01/20/17 25.0 28.80 33.10
EMR 170120C00026000 C 01/20/17 26.0 27.80 32.10
EMR 170120C00027000 C 01/20/17 27.0 26.80 31.10
EMR 170120C00028000 C 01/20/17 28.0 25.80 30.10
EMR 170120C00029000 C 01/20/17 29.0 24.80 29.10
EMR 170120C00030000 C 01/20/17 30.0 23.90 28.10
EMR 170120C00031000 C 01/20/17 31.0 22.80 27.10
EMR 170120C00032000 C 01/20/17 32.0 21.90 26.00
EMR 170120C00033000 C 01/20/17 33.0 20.90 25.10
EMR 170120C00034000 C 01/20/17 34.0 19.90 24.00
EMR 170120C00035000 C 01/20/17 35.0 18.90 23.00
EMR 170120C00036000 C 01/20/17 36.0 17.90 22.10
EMR 170120C00037000 C 01/20/17 37.0 17.00 21.10
EMR 170120C00038000 C 01/20/17 38.0 16.50 19.50
EMR 170120C00039000 C 01/20/17 39.0 15.00 19.10
EMR 170120C00040000 C 01/20/17 40.0 15.20 16.80
EMR 170120C00041000 C 01/20/17 41.0 13.00 17.10
EMR 170120C00042000 C 01/20/17 42.0 12.00 16.10
EMR 170120C00043000 C 01/20/17 43.0 12.40 13.90
EMR 170120C00044000 C 01/20/17 44.0 10.10 14.20
EMR 170120C00045000 C 01/20/17 45.0 10.80 12.00
EMR 170120C00046000 C 01/20/17 46.0 8.20 12.40
EMR 170120C00047000 C 01/20/17 47.0 9.00 10.20
EMR 170120C00048000 C 01/20/17 48.0 6.70 10.60
EMR 170120C00049000 C 01/20/17 49.0 7.30 8.40
EMR 170120C00050000 C 01/20/17 50.0 6.80 7.20
EMR 170120C00052500 C 01/20/17 52.5 4.80 5.20
EMR 170120C00055000 C 01/20/17 55.0 3.30 3.70
EMR 170120C00057500 C 01/20/17 57.5 2.15 2.25
EMR 170120C00060000 C 01/20/17 60.0 1.20 1.30
EMR 170120C00062500 C 01/20/17 62.5 0.60 0.70
EMR 170120C00065000 C 01/20/17 65.0 0.30 0.35
EMR 170120C00067500 C 01/20/17 67.5 0.10 0.20
EMR 170120C00070000 C 01/20/17 70.0 0.00 0.15
EMR 170120C00072500 C 01/20/17 72.5 0.00 0.10
EMR 170120C00075000 C 01/20/17 75.0 0.00 0.10
EMR 170120C00080000 C 01/20/17 80.0 0.00 0.10
EMR 170120C00085000 C 01/20/17 85.0 0.00 0.10
EMR 170120C00090000 C 01/20/17 90.0 0.00 0.05
EMR 170120C00095000 C 01/20/17 95.0 0.00 0.05
EMR 170120P00023000 P 01/20/17 23.0 0.00 0.10
EMR 170120P00025000 P 01/20/17 25.0 0.00 0.10
EMR 170120P00026000 P 01/20/17 26.0 0.00 0.10
EMR 170120P00027000 P 01/20/17 27.0 0.00 0.15
EMR 170120P00028000 P 01/20/17 28.0 0.00 0.15
EMR 170120P00029000 P 01/20/17 29.0 0.00 0.20
EMR 170120P00030000 P 01/20/17 30.0 0.00 0.20
EMR 170120P00031000 P 01/20/17 31.0 0.05 0.25
EMR 170120P00032000 P 01/20/17 32.0 0.05 0.25
EMR 170120P00033000 P 01/20/17 33.0 0.05 0.30
EMR 170120P00034000 P 01/20/17 34.0 0.10 0.35
EMR 170120P00035000 P 01/20/17 35.0 0.15 0.30
EMR 170120P00036000 P 01/20/17 36.0 0.15 0.40
EMR 170120P00037000 P 01/20/17 37.0 0.20 0.40
EMR 170120P00038000 P 01/20/17 38.0 0.20 0.40
EMR 170120P00039000 P 01/20/17 39.0 0.25 0.50
EMR 170120P00040000 P 01/20/17 40.0 0.40 0.50
EMR 170120P00041000 P 01/20/17 41.0 0.45 0.60
EMR 170120P00042000 P 01/20/17 42.0 0.50 0.70
EMR 170120P00043000 P 01/20/17 43.0 0.60 0.80
EMR 170120P00044000 P 01/20/17 44.0 0.70 0.85
EMR 170120P00045000 P 01/20/17 45.0 0.80 1.00
EMR 170120P00046000 P 01/20/17 46.0 0.90 1.00
EMR 170120P00047000 P 01/20/17 47.0 1.05 1.25
EMR 170120P00048000 P 01/20/17 48.0 1.20 1.40
EMR 170120P00049000 P 01/20/17 49.0 1.40 1.55
EMR 170120P00050000 P 01/20/17 50.0 1.60 1.80
EMR 170120P00052500 P 01/20/17 52.5 2.25 2.45
EMR 170120P00055000 P 01/20/17 55.0 3.20 3.30
EMR 170120P00057500 P 01/20/17 57.5 4.30 4.60
EMR 170120P00060000 P 01/20/17 60.0 5.80 6.20
EMR 170120P00062500 P 01/20/17 62.5 7.30 8.20
EMR 170120P00065000 P 01/20/17 65.0 9.30 10.40
EMR 170120P00067500 P 01/20/17 67.5 11.70 13.10
EMR 170120P00070000 P 01/20/17 70.0 13.60 16.40
EMR 170120P00072500 P 01/20/17 72.5 16.40 18.30
EMR 170120P00075000 P 01/20/17 75.0 17.80 21.80
EMR 170120P00080000 P 01/20/17 80.0 23.20 26.40
EMR 170120P00085000 P 01/20/17 85.0 27.70 31.80
EMR 170120P00090000 P 01/20/17 90.0 32.70 36.50
EMR 170120P00095000 P 01/20/17 95.0 37.70 41.50
EMR 170317C00045000 C 03/17/17 45.0 10.90 12.10
EMR 170317C00050000 C 03/17/17 50.0 6.90 7.60
EMR 170317C00052500 C 03/17/17 52.5 5.10 5.70
EMR 170317C00055000 C 03/17/17 55.0 3.70 4.10
EMR 170317C00057500 C 03/17/17 57.5 2.50 2.90
EMR 170317C00060000 C 03/17/17 60.0 1.55 1.95
EMR 170317C00062500 C 03/17/17 62.5 0.90 1.25
EMR 170317C00065000 C 03/17/17 65.0 0.45 0.75
EMR 170317C00070000 C 03/17/17 70.0 0.05 0.30
EMR 170317C00075000 C 03/17/17 75.0 0.00 0.15
EMR 170317C00080000 C 03/17/17 80.0 0.00 0.10
EMR 170317P00045000 P 03/17/17 45.0 1.00 1.35
EMR 170317P00050000 P 03/17/17 50.0 1.95 2.40
EMR 170317P00052500 P 03/17/17 52.5 2.80 3.20
EMR 170317P00055000 P 03/17/17 55.0 3.90 4.20
EMR 170317P00057500 P 03/17/17 57.5 5.10 5.50
EMR 170317P00060000 P 03/17/17 60.0 6.60 7.10
EMR 170317P00062500 P 03/17/17 62.5 8.30 9.00
EMR 170317P00065000 P 03/17/17 65.0 8.70 12.80
EMR 170317P00070000 P 03/17/17 70.0 13.20 17.30
EMR 170317P00075000 P 03/17/17 75.0 18.10 22.20
EMR 170317P00080000 P 03/17/17 80.0 23.80 26.70
EMR 180119C00023000 C 01/19/18 23.0 31.50 34.60
EMR 180119C00025000 C 01/19/18 25.0 28.50 33.40
EMR 180119C00028000 C 01/19/18 28.0 25.50 30.40
EMR 180119C00030000 C 01/19/18 30.0 24.50 27.80
EMR 180119C00033000 C 01/19/18 33.0 20.50 25.40
EMR 180119C00035000 C 01/19/18 35.0 18.70 22.00
EMR 180119C00038000 C 01/19/18 38.0 15.80 19.10
EMR 180119C00040000 C 01/19/18 40.0 14.80 17.70
EMR 180119C00043000 C 01/19/18 43.0 12.20 14.70
EMR 180119C00045000 C 01/19/18 45.0 11.20 13.10
EMR 180119C00047000 C 01/19/18 47.0 9.90 11.10
EMR 180119C00050000 C 01/19/18 50.0 8.20 8.80
EMR 180119C00052500 C 01/19/18 52.5 6.70 7.20
EMR 180119C00055000 C 01/19/18 55.0 5.40 5.80
EMR 180119C00057500 C 01/19/18 57.5 4.10 4.60
EMR 180119C00060000 C 01/19/18 60.0 3.10 3.50
EMR 180119C00062500 C 01/19/18 62.5 1.90 2.65
EMR 180119C00065000 C 01/19/18 65.0 1.35 1.95
EMR 180119C00070000 C 01/19/18 70.0 0.45 1.05
EMR 180119C00075000 C 01/19/18 75.0 0.15 0.55
EMR 180119P00023000 P 01/19/18 23.0 0.15 0.50
EMR 180119P00025000 P 01/19/18 25.0 0.30 0.60
EMR 180119P00028000 P 01/19/18 28.0 0.55 0.90
EMR 180119P00030000 P 01/19/18 30.0 0.45 0.90
EMR 180119P00033000 P 01/19/18 33.0 0.70 1.15
EMR 180119P00035000 P 01/19/18 35.0 0.90 1.40
EMR 180119P00038000 P 01/19/18 38.0 1.10 1.75
EMR 180119P00040000 P 01/19/18 40.0 1.40 2.10
EMR 180119P00043000 P 01/19/18 43.0 2.00 2.65
EMR 180119P00045000 P 01/19/18 45.0 2.70 3.10
EMR 180119P00047000 P 01/19/18 47.0 2.85 3.60
EMR 180119P00050000 P 01/19/18 50.0 4.20 4.60
EMR 180119P00052500 P 01/19/18 52.5 5.20 5.60
EMR 180119P00055000 P 01/19/18 55.0 6.30 7.00
EMR 180119P00057500 P 01/19/18 57.5 7.60 8.00
EMR 180119P00060000 P 01/19/18 60.0 8.50 9.50
EMR 180119P00062500 P 01/19/18 62.5 10.10 11.20
EMR 180119P00065000 P 01/19/18 65.0 11.90 13.00
EMR 180119P00070000 P 01/19/18 70.0 14.50 17.50
EMR 180119P00075000 P 01/19/18 75.0 19.10 23.40

OPRA data is delayed 15 minutes.