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 Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMR 160916C00025000 C 09/16/16 25.0 28.30 29.50
EMR 160916C00026000 C 09/16/16 26.0 25.60 30.20
EMR 160916C00027000 C 09/16/16 27.0 24.60 28.10
EMR 160916C00028000 C 09/16/16 28.0 23.60 27.10
EMR 160916C00029000 C 09/16/16 29.0 22.60 27.10
EMR 160916C00030000 C 09/16/16 30.0 21.60 24.60
EMR 160916C00031000 C 09/16/16 31.0 20.60 23.60
EMR 160916C00032000 C 09/16/16 32.0 19.60 22.50
EMR 160916C00033000 C 09/16/16 33.0 18.70 21.50
EMR 160916C00034000 C 09/16/16 34.0 17.50 20.40
EMR 160916C00035000 C 09/16/16 35.0 16.70 19.30
EMR 160916C00036000 C 09/16/16 36.0 15.50 19.70
EMR 160916C00037000 C 09/16/16 37.0 14.70 17.30
EMR 160916C00038000 C 09/16/16 38.0 13.50 17.70
EMR 160916C00039000 C 09/16/16 39.0 12.60 17.00
EMR 160916C00040000 C 09/16/16 40.0 11.90 15.60
EMR 160916C00041000 C 09/16/16 41.0 10.70 14.50
EMR 160916C00042000 C 09/16/16 42.0 9.70 12.50
EMR 160916C00043000 C 09/16/16 43.0 8.60 11.80
EMR 160916C00044000 C 09/16/16 44.0 7.70 10.30
EMR 160916C00045000 C 09/16/16 45.0 8.40 9.40
EMR 160916C00046000 C 09/16/16 46.0 5.70 8.20
EMR 160916C00047000 C 09/16/16 47.0 4.80 7.20
EMR 160916C00048000 C 09/16/16 48.0 3.80 6.20
EMR 160916C00049000 C 09/16/16 49.0 3.00 5.20
EMR 160916C00050000 C 09/16/16 50.0 3.60 4.50
EMR 160916C00052500 C 09/16/16 52.5 1.65 1.80
EMR 160916C00055000 C 09/16/16 55.0 0.30 0.40
EMR 160916C00057500 C 09/16/16 57.5 0.00 0.05
EMR 160916C00060000 C 09/16/16 60.0 0.00 0.05
EMR 160916C00062500 C 09/16/16 62.5 0.00 0.05
EMR 160916C00065000 C 09/16/16 65.0 0.00 0.05
EMR 160916C00070000 C 09/16/16 70.0 0.00 0.05
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 0.05
EMR 160916P00033000 P 09/16/16 33.0 0.00 0.05
EMR 160916P00034000 P 09/16/16 34.0 0.00 0.05
EMR 160916P00035000 P 09/16/16 35.0 0.00 0.05
EMR 160916P00036000 P 09/16/16 36.0 0.00 0.05
EMR 160916P00037000 P 09/16/16 37.0 0.00 0.05
EMR 160916P00038000 P 09/16/16 38.0 0.00 0.05
EMR 160916P00039000 P 09/16/16 39.0 0.00 0.05
EMR 160916P00040000 P 09/16/16 40.0 0.00 0.05
EMR 160916P00041000 P 09/16/16 41.0 0.00 0.05
EMR 160916P00042000 P 09/16/16 42.0 0.00 0.05
EMR 160916P00043000 P 09/16/16 43.0 0.00 0.05
EMR 160916P00044000 P 09/16/16 44.0 0.00 0.05
EMR 160916P00045000 P 09/16/16 45.0 0.00 0.10
EMR 160916P00046000 P 09/16/16 46.0 0.00 0.10
EMR 160916P00047000 P 09/16/16 47.0 0.00 0.10
EMR 160916P00048000 P 09/16/16 48.0 0.05 0.15
EMR 160916P00049000 P 09/16/16 49.0 0.05 0.15
EMR 160916P00050000 P 09/16/16 50.0 0.10 0.20
EMR 160916P00052500 P 09/16/16 52.5 0.50 0.55
EMR 160916P00055000 P 09/16/16 55.0 1.55 1.70
EMR 160916P00057500 P 09/16/16 57.5 2.80 4.10
EMR 160916P00060000 P 09/16/16 60.0 5.30 6.60
EMR 160916P00062500 P 09/16/16 62.5 6.50 10.80
EMR 160916P00065000 P 09/16/16 65.0 9.00 13.30
EMR 160916P00070000 P 09/16/16 70.0 14.10 18.30
EMR 160916P00075000 P 09/16/16 75.0 19.10 23.40
EMR 160916P00080000 P 09/16/16 80.0 24.80 26.70
EMR 161021C00045000 C 10/21/16 45.0 8.60 9.90
EMR 161021C00050000 C 10/21/16 50.0 3.70 4.80
EMR 161021C00052500 C 10/21/16 52.5 2.35 2.45
EMR 161021C00055000 C 10/21/16 55.0 0.95 1.05
EMR 161021C00057500 C 10/21/16 57.5 0.25 0.30
EMR 161021C00060000 C 10/21/16 60.0 0.00 0.10
EMR 161021C00062500 C 10/21/16 62.5 0.00 0.05
EMR 161021C00065000 C 10/21/16 65.0 0.00 0.05
EMR 161021C00070000 C 10/21/16 70.0 0.00 0.05
EMR 161021C00075000 C 10/21/16 75.0 0.00 0.05
EMR 161021C00080000 C 10/21/16 80.0 0.00 0.05
EMR 161021P00045000 P 10/21/16 45.0 0.10 0.20
EMR 161021P00050000 P 10/21/16 50.0 0.55 0.60
EMR 161021P00052500 P 10/21/16 52.5 1.10 1.20
EMR 161021P00055000 P 10/21/16 55.0 2.15 2.25
EMR 161021P00057500 P 10/21/16 57.5 1.90 4.60
EMR 161021P00060000 P 10/21/16 60.0 4.10 7.80
EMR 161021P00062500 P 10/21/16 62.5 6.70 10.30
EMR 161021P00065000 P 10/21/16 65.0 9.10 12.80
EMR 161021P00070000 P 10/21/16 70.0 14.10 18.30
EMR 161021P00075000 P 10/21/16 75.0 19.00 23.30
EMR 161021P00080000 P 10/21/16 80.0 23.80 27.90
EMR 161216C00029000 C 12/16/16 29.0 24.40 26.20
EMR 161216C00030000 C 12/16/16 30.0 21.60 25.90
EMR 161216C00031000 C 12/16/16 31.0 20.60 25.10
EMR 161216C00032000 C 12/16/16 32.0 19.70 24.10
EMR 161216C00033000 C 12/16/16 33.0 18.70 23.10
EMR 161216C00034000 C 12/16/16 34.0 17.70 22.00
EMR 161216C00035000 C 12/16/16 35.0 18.20 21.00
EMR 161216C00036000 C 12/16/16 36.0 17.20 20.00
EMR 161216C00037000 C 12/16/16 37.0 14.80 19.00
EMR 161216C00038000 C 12/16/16 38.0 13.90 18.00
EMR 161216C00039000 C 12/16/16 39.0 12.80 17.10
EMR 161216C00040000 C 12/16/16 40.0 11.80 16.10
EMR 161216C00041000 C 12/16/16 41.0 10.80 15.10
EMR 161216C00042000 C 12/16/16 42.0 9.90 14.10
EMR 161216C00043000 C 12/16/16 43.0 9.00 11.70
EMR 161216C00044000 C 12/16/16 44.0 8.10 10.70
EMR 161216C00045000 C 12/16/16 45.0 8.60 9.60
EMR 161216C00050000 C 12/16/16 50.0 4.70 5.00
EMR 161216C00052500 C 12/16/16 52.5 3.00 3.20
EMR 161216C00055000 C 12/16/16 55.0 1.65 1.75
EMR 161216C00057500 C 12/16/16 57.5 0.75 0.85
EMR 161216C00060000 C 12/16/16 60.0 0.30 0.35
EMR 161216C00062500 C 12/16/16 62.5 0.05 0.15
EMR 161216C00065000 C 12/16/16 65.0 0.00 0.10
EMR 161216C00070000 C 12/16/16 70.0 0.00 0.05
EMR 161216C00075000 C 12/16/16 75.0 0.00 0.05
EMR 161216C00080000 C 12/16/16 80.0 0.00 0.05
EMR 161216P00029000 P 12/16/16 29.0 0.00 0.10
EMR 161216P00030000 P 12/16/16 30.0 0.00 0.10
EMR 161216P00031000 P 12/16/16 31.0 0.05 0.10
EMR 161216P00032000 P 12/16/16 32.0 0.05 0.15
EMR 161216P00033000 P 12/16/16 33.0 0.05 0.15
EMR 161216P00034000 P 12/16/16 34.0 0.05 0.15
EMR 161216P00035000 P 12/16/16 35.0 0.10 0.20
EMR 161216P00036000 P 12/16/16 36.0 0.10 0.20
EMR 161216P00037000 P 12/16/16 37.0 0.10 0.20
EMR 161216P00038000 P 12/16/16 38.0 0.15 0.25
EMR 161216P00039000 P 12/16/16 39.0 0.15 0.25
EMR 161216P00040000 P 12/16/16 40.0 0.20 0.30
EMR 161216P00041000 P 12/16/16 41.0 0.25 0.35
EMR 161216P00042000 P 12/16/16 42.0 0.30 0.40
EMR 161216P00043000 P 12/16/16 43.0 0.35 0.45
EMR 161216P00044000 P 12/16/16 44.0 0.45 0.55
EMR 161216P00045000 P 12/16/16 45.0 0.50 0.60
EMR 161216P00050000 P 12/16/16 50.0 1.30 1.40
EMR 161216P00052500 P 12/16/16 52.5 2.10 2.20
EMR 161216P00055000 P 12/16/16 55.0 3.20 3.40
EMR 161216P00057500 P 12/16/16 57.5 4.80 5.00
EMR 161216P00060000 P 12/16/16 60.0 4.80 7.70
EMR 161216P00062500 P 12/16/16 62.5 7.10 10.30
EMR 161216P00065000 P 12/16/16 65.0 10.40 12.30
EMR 161216P00070000 P 12/16/16 70.0 14.50 18.50
EMR 161216P00075000 P 12/16/16 75.0 19.50 22.80
EMR 161216P00080000 P 12/16/16 80.0 25.20 27.10
EMR 170120C00023000 C 01/20/17 23.0 30.40 32.40
EMR 170120C00025000 C 01/20/17 25.0 26.70 30.00
EMR 170120C00026000 C 01/20/17 26.0 25.70 29.30
EMR 170120C00027000 C 01/20/17 27.0 24.70 28.30
EMR 170120C00028000 C 01/20/17 28.0 23.60 27.50
EMR 170120C00029000 C 01/20/17 29.0 22.60 26.00
EMR 170120C00030000 C 01/20/17 30.0 21.70 26.00
EMR 170120C00031000 C 01/20/17 31.0 20.70 24.30
EMR 170120C00032000 C 01/20/17 32.0 19.70 23.30
EMR 170120C00033000 C 01/20/17 33.0 18.80 22.00
EMR 170120C00034000 C 01/20/17 34.0 17.70 21.30
EMR 170120C00035000 C 01/20/17 35.0 16.80 21.10
EMR 170120C00036000 C 01/20/17 36.0 15.80 20.10
EMR 170120C00037000 C 01/20/17 37.0 14.80 19.10
EMR 170120C00038000 C 01/20/17 38.0 15.60 17.00
EMR 170120C00039000 C 01/20/17 39.0 12.90 17.10
EMR 170120C00040000 C 01/20/17 40.0 13.70 14.70
EMR 170120C00041000 C 01/20/17 41.0 11.00 13.70
EMR 170120C00042000 C 01/20/17 42.0 10.10 12.70
EMR 170120C00043000 C 01/20/17 43.0 10.90 11.60
EMR 170120C00044000 C 01/20/17 44.0 8.70 10.70
EMR 170120C00045000 C 01/20/17 45.0 9.00 9.70
EMR 170120C00046000 C 01/20/17 46.0 8.10 8.70
EMR 170120C00047000 C 01/20/17 47.0 7.30 7.80
EMR 170120C00048000 C 01/20/17 48.0 6.60 7.00
EMR 170120C00049000 C 01/20/17 49.0 5.80 6.10
EMR 170120C00050000 C 01/20/17 50.0 5.00 5.40
EMR 170120C00052500 C 01/20/17 52.5 3.40 3.50
EMR 170120C00055000 C 01/20/17 55.0 2.10 2.15
EMR 170120C00057500 C 01/20/17 57.5 1.10 1.15
EMR 170120C00060000 C 01/20/17 60.0 0.50 0.60
EMR 170120C00062500 C 01/20/17 62.5 0.20 0.25
EMR 170120C00065000 C 01/20/17 65.0 0.05 0.10
EMR 170120C00067500 C 01/20/17 67.5 0.00 0.05
EMR 170120C00070000 C 01/20/17 70.0 0.00 0.05
EMR 170120C00072500 C 01/20/17 72.5 0.00 0.05
EMR 170120C00075000 C 01/20/17 75.0 0.00 0.05
EMR 170120C00080000 C 01/20/17 80.0 0.00 0.05
EMR 170120C00085000 C 01/20/17 85.0 0.00 0.05
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 0.05 0.10
EMR 170120P00028000 P 01/20/17 28.0 0.05 0.15
EMR 170120P00029000 P 01/20/17 29.0 0.05 0.15
EMR 170120P00030000 P 01/20/17 30.0 0.05 0.15
EMR 170120P00031000 P 01/20/17 31.0 0.10 0.15
EMR 170120P00032000 P 01/20/17 32.0 0.10 0.20
EMR 170120P00033000 P 01/20/17 33.0 0.10 0.20
EMR 170120P00034000 P 01/20/17 34.0 0.15 0.25
EMR 170120P00035000 P 01/20/17 35.0 0.15 0.30
EMR 170120P00036000 P 01/20/17 36.0 0.20 0.30
EMR 170120P00037000 P 01/20/17 37.0 0.25 0.35
EMR 170120P00038000 P 01/20/17 38.0 0.25 0.35
EMR 170120P00039000 P 01/20/17 39.0 0.30 0.40
EMR 170120P00040000 P 01/20/17 40.0 0.40 0.45
EMR 170120P00041000 P 01/20/17 41.0 0.40 0.50
EMR 170120P00042000 P 01/20/17 42.0 0.50 0.60
EMR 170120P00043000 P 01/20/17 43.0 0.55 0.65
EMR 170120P00044000 P 01/20/17 44.0 0.70 0.75
EMR 170120P00045000 P 01/20/17 45.0 0.80 0.85
EMR 170120P00046000 P 01/20/17 46.0 0.90 1.00
EMR 170120P00047000 P 01/20/17 47.0 1.05 1.15
EMR 170120P00048000 P 01/20/17 48.0 1.20 1.30
EMR 170120P00049000 P 01/20/17 49.0 1.45 1.55
EMR 170120P00050000 P 01/20/17 50.0 1.70 1.80
EMR 170120P00052500 P 01/20/17 52.5 2.50 2.60
EMR 170120P00055000 P 01/20/17 55.0 3.60 3.80
EMR 170120P00057500 P 01/20/17 57.5 5.10 5.30
EMR 170120P00060000 P 01/20/17 60.0 6.30 7.70
EMR 170120P00062500 P 01/20/17 62.5 8.40 9.70
EMR 170120P00065000 P 01/20/17 65.0 10.70 12.20
EMR 170120P00067500 P 01/20/17 67.5 13.20 14.70
EMR 170120P00070000 P 01/20/17 70.0 15.60 17.00
EMR 170120P00072500 P 01/20/17 72.5 17.90 19.70
EMR 170120P00075000 P 01/20/17 75.0 20.20 22.20
EMR 170120P00080000 P 01/20/17 80.0 25.20 27.20
EMR 170120P00085000 P 01/20/17 85.0 29.50 33.70
EMR 170120P00090000 P 01/20/17 90.0 35.20 37.10
EMR 170120P00095000 P 01/20/17 95.0 40.20 42.10
EMR 170317C00030000 C 03/17/17 30.0 23.40 25.40
EMR 170317C00035000 C 03/17/17 35.0 16.60 21.00
EMR 170317C00040000 C 03/17/17 40.0 11.90 16.20
EMR 170317C00045000 C 03/17/17 45.0 7.50 11.60
EMR 170317C00050000 C 03/17/17 50.0 5.40 5.80
EMR 170317C00052500 C 03/17/17 52.5 3.80 4.00
EMR 170317C00055000 C 03/17/17 55.0 2.50 2.60
EMR 170317C00057500 C 03/17/17 57.5 1.45 1.60
EMR 170317C00060000 C 03/17/17 60.0 0.80 0.90
EMR 170317C00062500 C 03/17/17 62.5 0.35 0.45
EMR 170317C00065000 C 03/17/17 65.0 0.15 0.25
EMR 170317C00070000 C 03/17/17 70.0 0.00 0.10
EMR 170317C00075000 C 03/17/17 75.0 0.00 0.05
EMR 170317C00080000 C 03/17/17 80.0 0.00 0.05
EMR 170317P00030000 P 03/17/17 30.0 0.15 0.25
EMR 170317P00035000 P 03/17/17 35.0 0.30 0.40
EMR 170317P00040000 P 03/17/17 40.0 0.60 0.70
EMR 170317P00045000 P 03/17/17 45.0 1.20 1.30
EMR 170317P00050000 P 03/17/17 50.0 2.30 2.40
EMR 170317P00052500 P 03/17/17 52.5 3.20 3.40
EMR 170317P00055000 P 03/17/17 55.0 4.40 4.60
EMR 170317P00057500 P 03/17/17 57.5 5.90 6.10
EMR 170317P00060000 P 03/17/17 60.0 7.70 7.90
EMR 170317P00062500 P 03/17/17 62.5 7.70 11.90
EMR 170317P00065000 P 03/17/17 65.0 10.00 14.20
EMR 170317P00070000 P 03/17/17 70.0 14.70 19.10
EMR 170317P00075000 P 03/17/17 75.0 19.60 24.10
EMR 170317P00080000 P 03/17/17 80.0 25.40 27.40
EMR 180119C00023000 C 01/19/18 23.0 30.00 32.80
EMR 180119C00025000 C 01/19/18 25.0 28.30 31.10
EMR 180119C00028000 C 01/19/18 28.0 25.30 28.20
EMR 180119C00030000 C 01/19/18 30.0 23.30 26.20
EMR 180119C00033000 C 01/19/18 33.0 20.30 23.40
EMR 180119C00035000 C 01/19/18 35.0 18.50 20.30
EMR 180119C00038000 C 01/19/18 38.0 15.70 18.20
EMR 180119C00040000 C 01/19/18 40.0 14.00 15.60
EMR 180119C00043000 C 01/19/18 43.0 11.80 13.30
EMR 180119C00045000 C 01/19/18 45.0 10.30 11.30
EMR 180119C00047000 C 01/19/18 47.0 8.80 9.80
EMR 180119C00050000 C 01/19/18 50.0 7.10 7.30
EMR 180119C00052500 C 01/19/18 52.5 5.60 5.80
EMR 180119C00055000 C 01/19/18 55.0 4.30 4.60
EMR 180119C00057500 C 01/19/18 57.5 3.30 3.50
EMR 180119C00060000 C 01/19/18 60.0 2.45 2.65
EMR 180119C00062500 C 01/19/18 62.5 1.75 1.95
EMR 180119C00065000 C 01/19/18 65.0 1.25 1.35
EMR 180119C00070000 C 01/19/18 70.0 0.55 0.65
EMR 180119C00075000 C 01/19/18 75.0 0.20 0.30
EMR 180119P00023000 P 01/19/18 23.0 0.40 0.50
EMR 180119P00025000 P 01/19/18 25.0 0.45 0.60
EMR 180119P00028000 P 01/19/18 28.0 0.65 0.80
EMR 180119P00030000 P 01/19/18 30.0 0.75 0.95
EMR 180119P00033000 P 01/19/18 33.0 1.05 1.20
EMR 180119P00035000 P 01/19/18 35.0 1.30 1.40
EMR 180119P00038000 P 01/19/18 38.0 1.70 1.80
EMR 180119P00040000 P 01/19/18 40.0 2.00 2.15
EMR 180119P00043000 P 01/19/18 43.0 2.65 2.75
EMR 180119P00045000 P 01/19/18 45.0 3.10 3.30
EMR 180119P00047000 P 01/19/18 47.0 3.70 3.90
EMR 180119P00050000 P 01/19/18 50.0 4.80 5.00
EMR 180119P00052500 P 01/19/18 52.5 5.90 6.10
EMR 180119P00055000 P 01/19/18 55.0 7.10 7.30
EMR 180119P00057500 P 01/19/18 57.5 8.60 8.80
EMR 180119P00060000 P 01/19/18 60.0 10.20 10.40
EMR 180119P00062500 P 01/19/18 62.5 12.00 12.20
EMR 180119P00065000 P 01/19/18 65.0 13.90 14.20
EMR 180119P00070000 P 01/19/18 70.0 17.00 19.30
EMR 180119P00075000 P 01/19/18 75.0 21.60 23.60

OPRA data is delayed 15 minutes.