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 (2016-12-30)Premium Content

Emerson Electric Co (EMR)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMR 170217C00045000 C 02/17/17 45.0 13.20 14.10
EMR 170217C00050000 C 02/17/17 50.0 8.50 9.10
EMR 170217C00052500 C 02/17/17 52.5 6.10 6.60
EMR 170217C00055000 C 02/17/17 55.0 3.80 4.20
EMR 170217C00057500 C 02/17/17 57.5 2.00 2.10
EMR 170217C00060000 C 02/17/17 60.0 0.65 0.75
EMR 170217C00062500 C 02/17/17 62.5 0.10 0.20
EMR 170217C00065000 C 02/17/17 65.0 0.00 0.05
EMR 170217C00070000 C 02/17/17 70.0 0.00 0.05
EMR 170217C00075000 C 02/17/17 75.0 0.00 0.05
EMR 170217C00080000 C 02/17/17 80.0 0.00 0.05
EMR 170217P00045000 P 02/17/17 45.0 0.00 0.05
EMR 170217P00050000 P 02/17/17 50.0 0.05 0.15
EMR 170217P00052500 P 02/17/17 52.5 0.15 0.20
EMR 170217P00055000 P 02/17/17 55.0 0.35 0.45
EMR 170217P00057500 P 02/17/17 57.5 0.95 1.00
EMR 170217P00060000 P 02/17/17 60.0 2.15 2.35
EMR 170217P00062500 P 02/17/17 62.5 2.85 4.80
EMR 170217P00065000 P 02/17/17 65.0 6.50 7.20
EMR 170217P00070000 P 02/17/17 70.0 11.40 12.30
EMR 170217P00075000 P 02/17/17 75.0 14.70 19.00
EMR 170217P00080000 P 02/17/17 80.0 21.10 22.30
EMR 170317C00030000 C 03/17/17 30.0 27.60 29.10
EMR 170317C00035000 C 03/17/17 35.0 21.40 25.70
EMR 170317C00036000 C 03/17/17 36.0 20.60 24.70
EMR 170317C00037000 C 03/17/17 37.0 19.50 23.60
EMR 170317C00038000 C 03/17/17 38.0 18.40 22.70
EMR 170317C00039000 C 03/17/17 39.0 17.60 21.70
EMR 170317C00040000 C 03/17/17 40.0 16.50 20.70
EMR 170317C00041000 C 03/17/17 41.0 15.60 19.60
EMR 170317C00042000 C 03/17/17 42.0 16.30 17.10
EMR 170317C00043000 C 03/17/17 43.0 13.80 17.70
EMR 170317C00044000 C 03/17/17 44.0 14.20 15.10
EMR 170317C00045000 C 03/17/17 45.0 13.30 14.30
EMR 170317C00046000 C 03/17/17 46.0 10.50 14.70
EMR 170317C00047000 C 03/17/17 47.0 9.50 13.40
EMR 170317C00048000 C 03/17/17 48.0 8.60 12.70
EMR 170317C00049000 C 03/17/17 49.0 9.30 10.20
EMR 170317C00050000 C 03/17/17 50.0 8.70 9.00
EMR 170317C00052500 C 03/17/17 52.5 6.20 6.70
EMR 170317C00055000 C 03/17/17 55.0 4.10 4.40
EMR 170317C00057500 C 03/17/17 57.5 2.30 2.45
EMR 170317C00060000 C 03/17/17 60.0 1.05 1.15
EMR 170317C00062500 C 03/17/17 62.5 0.35 0.45
EMR 170317C00065000 C 03/17/17 65.0 0.05 0.15
EMR 170317C00070000 C 03/17/17 70.0 0.00 0.05
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 0.00 0.05
EMR 170317P00035000 P 03/17/17 35.0 0.00 0.05
EMR 170317P00036000 P 03/17/17 36.0 0.00 0.15
EMR 170317P00037000 P 03/17/17 37.0 0.00 0.15
EMR 170317P00038000 P 03/17/17 38.0 0.00 0.10
EMR 170317P00039000 P 03/17/17 39.0 0.00 0.10
EMR 170317P00040000 P 03/17/17 40.0 0.00 0.10
EMR 170317P00041000 P 03/17/17 41.0 0.00 0.10
EMR 170317P00042000 P 03/17/17 42.0 0.00 0.10
EMR 170317P00043000 P 03/17/17 43.0 0.00 0.10
EMR 170317P00044000 P 03/17/17 44.0 0.00 0.10
EMR 170317P00045000 P 03/17/17 45.0 0.00 0.10
EMR 170317P00046000 P 03/17/17 46.0 0.05 0.15
EMR 170317P00047000 P 03/17/17 47.0 0.10 0.15
EMR 170317P00048000 P 03/17/17 48.0 0.10 0.20
EMR 170317P00049000 P 03/17/17 49.0 0.10 0.20
EMR 170317P00050000 P 03/17/17 50.0 0.20 0.25
EMR 170317P00052500 P 03/17/17 52.5 0.35 0.40
EMR 170317P00055000 P 03/17/17 55.0 0.65 0.75
EMR 170317P00057500 P 03/17/17 57.5 1.35 1.45
EMR 170317P00060000 P 03/17/17 60.0 2.55 2.75
EMR 170317P00062500 P 03/17/17 62.5 4.30 5.00
EMR 170317P00065000 P 03/17/17 65.0 6.30 7.60
EMR 170317P00070000 P 03/17/17 70.0 11.40 12.30
EMR 170317P00075000 P 03/17/17 75.0 14.50 19.00
EMR 170317P00080000 P 03/17/17 80.0 21.00 22.30
EMR 170616C00040000 C 06/16/17 40.0 18.30 19.00
EMR 170616C00045000 C 06/16/17 45.0 11.50 15.80
EMR 170616C00050000 C 06/16/17 50.0 8.90 9.30
EMR 170616C00052500 C 06/16/17 52.5 6.60 7.20
EMR 170616C00055000 C 06/16/17 55.0 4.90 5.20
EMR 170616C00057500 C 06/16/17 57.5 3.40 3.60
EMR 170616C00060000 C 06/16/17 60.0 2.15 2.25
EMR 170616C00065000 C 06/16/17 65.0 0.60 0.70
EMR 170616C00070000 C 06/16/17 70.0 0.05 0.20
EMR 170616C00075000 C 06/16/17 75.0 0.00 0.05
EMR 170616P00040000 P 06/16/17 40.0 0.15 0.25
EMR 170616P00045000 P 06/16/17 45.0 0.30 0.45
EMR 170616P00050000 P 06/16/17 50.0 0.75 0.90
EMR 170616P00052500 P 06/16/17 52.5 1.25 1.35
EMR 170616P00055000 P 06/16/17 55.0 1.85 1.95
EMR 170616P00057500 P 06/16/17 57.5 2.75 2.85
EMR 170616P00060000 P 06/16/17 60.0 3.90 4.20
EMR 170616P00065000 P 06/16/17 65.0 7.40 8.10
EMR 170616P00070000 P 06/16/17 70.0 9.90 13.80
EMR 170616P00075000 P 06/16/17 75.0 16.70 17.50
EMR 180119C00023000 C 01/19/18 23.0 34.60 36.30
EMR 180119C00025000 C 01/19/18 25.0 31.30 36.00
EMR 180119C00028000 C 01/19/18 28.0 28.30 33.00
EMR 180119C00030000 C 01/19/18 30.0 26.30 31.00
EMR 180119C00033000 C 01/19/18 33.0 23.30 28.00
EMR 180119C00035000 C 01/19/18 35.0 22.70 24.10
EMR 180119C00038000 C 01/19/18 38.0 20.00 21.10
EMR 180119C00040000 C 01/19/18 40.0 18.30 19.20
EMR 180119C00043000 C 01/19/18 43.0 15.60 16.30
EMR 180119C00045000 C 01/19/18 45.0 13.80 14.60
EMR 180119C00047000 C 01/19/18 47.0 12.00 12.90
EMR 180119C00050000 C 01/19/18 50.0 9.90 10.40
EMR 180119C00052500 C 01/19/18 52.5 8.00 8.60
EMR 180119C00055000 C 01/19/18 55.0 6.60 6.90
EMR 180119C00057500 C 01/19/18 57.5 5.20 5.40
EMR 180119C00060000 C 01/19/18 60.0 3.90 4.20
EMR 180119C00062500 C 01/19/18 62.5 2.90 3.10
EMR 180119C00065000 C 01/19/18 65.0 2.10 2.25
EMR 180119C00070000 C 01/19/18 70.0 0.90 1.15
EMR 180119C00075000 C 01/19/18 75.0 0.40 0.50
EMR 180119P00023000 P 01/19/18 23.0 0.10 0.20
EMR 180119P00025000 P 01/19/18 25.0 0.15 0.25
EMR 180119P00028000 P 01/19/18 28.0 0.20 0.30
EMR 180119P00030000 P 01/19/18 30.0 0.20 0.40
EMR 180119P00033000 P 01/19/18 33.0 0.30 0.50
EMR 180119P00035000 P 01/19/18 35.0 0.50 0.65
EMR 180119P00038000 P 01/19/18 38.0 0.70 0.85
EMR 180119P00040000 P 01/19/18 40.0 0.80 1.00
EMR 180119P00043000 P 01/19/18 43.0 1.20 1.30
EMR 180119P00045000 P 01/19/18 45.0 1.50 1.60
EMR 180119P00047000 P 01/19/18 47.0 1.85 1.95
EMR 180119P00050000 P 01/19/18 50.0 2.50 2.65
EMR 180119P00052500 P 01/19/18 52.5 3.20 3.40
EMR 180119P00055000 P 01/19/18 55.0 4.10 4.20
EMR 180119P00057500 P 01/19/18 57.5 5.10 5.30
EMR 180119P00060000 P 01/19/18 60.0 6.30 6.60
EMR 180119P00062500 P 01/19/18 62.5 7.50 8.10
EMR 180119P00065000 P 01/19/18 65.0 9.20 9.70
EMR 180119P00070000 P 01/19/18 70.0 12.80 14.10
EMR 180119P00075000 P 01/19/18 75.0 16.10 18.40
EMR 190118C00030000 C 01/18/19 30.0 28.00 29.20
EMR 190118C00035000 C 01/18/19 35.0 21.30 26.00
EMR 190118C00040000 C 01/18/19 40.0 16.70 19.80
EMR 190118C00045000 C 01/18/19 45.0 14.30 15.30
EMR 190118C00050000 C 01/18/19 50.0 11.00 11.80
EMR 190118C00052500 C 01/18/19 52.5 9.40 10.10
EMR 190118C00055000 C 01/18/19 55.0 7.90 8.70
EMR 190118C00057500 C 01/18/19 57.5 6.60 7.40
EMR 190118C00060000 C 01/18/19 60.0 5.50 6.20
EMR 190118C00062500 C 01/18/19 62.5 4.40 5.20
EMR 190118C00065000 C 01/18/19 65.0 3.60 4.30
EMR 190118C00070000 C 01/18/19 70.0 2.15 2.90
EMR 190118C00075000 C 01/18/19 75.0 1.25 1.90
EMR 190118C00080000 C 01/18/19 80.0 0.70 1.20
EMR 190118P00030000 P 01/18/19 30.0 0.70 1.15
EMR 190118P00035000 P 01/18/19 35.0 1.20 1.75
EMR 190118P00040000 P 01/18/19 40.0 2.00 2.40
EMR 190118P00045000 P 01/18/19 45.0 3.00 3.60
EMR 190118P00050000 P 01/18/19 50.0 4.40 4.80
EMR 190118P00052500 P 01/18/19 52.5 5.30 6.00
EMR 190118P00055000 P 01/18/19 55.0 6.30 7.00
EMR 190118P00057500 P 01/18/19 57.5 7.50 8.20
EMR 190118P00060000 P 01/18/19 60.0 8.80 9.60
EMR 190118P00062500 P 01/18/19 62.5 10.20 11.00
EMR 190118P00065000 P 01/18/19 65.0 11.70 12.60
EMR 190118P00070000 P 01/18/19 70.0 15.20 16.10
EMR 190118P00075000 P 01/18/19 75.0 19.00 20.20
EMR 190118P00080000 P 01/18/19 80.0 23.30 24.40

OPRA data is delayed 15 minutes.