Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Emerson Electric Co (EMR)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMR 140419C00050000 C 04/19/14 50.0 17.40 18.70
EMR 140419C00055000 C 04/19/14 55.0 12.40 13.70
EMR 140419C00057500 C 04/19/14 57.5 9.90 11.20
EMR 140419C00060000 C 04/19/14 60.0 7.80 8.50
EMR 140419C00062500 C 04/19/14 62.5 5.70 6.00
EMR 140419C00065000 C 04/19/14 65.0 3.20 3.50
EMR 140419C00067500 C 04/19/14 67.5 0.75 1.00
EMR 140419C00070000 C 04/19/14 70.0 0.00 0.10
EMR 140419C00072500 C 04/19/14 72.5 0.00 0.15
EMR 140419C00075000 C 04/19/14 75.0 0.00 0.15
EMR 140419C00080000 C 04/19/14 80.0 0.00 0.15
EMR 140419P00050000 P 04/19/14 50.0 0.00 0.15
EMR 140419P00055000 P 04/19/14 55.0 0.00 0.15
EMR 140419P00057500 P 04/19/14 57.5 0.00 0.10
EMR 140419P00060000 P 04/19/14 60.0 0.00 0.10
EMR 140419P00062500 P 04/19/14 62.5 0.00 0.10
EMR 140419P00065000 P 04/19/14 65.0 0.00 0.10
EMR 140419P00067500 P 04/19/14 67.5 0.00 0.05
EMR 140419P00070000 P 04/19/14 70.0 1.35 2.45
EMR 140419P00072500 P 04/19/14 72.5 3.80 5.00
EMR 140419P00075000 P 04/19/14 75.0 6.30 7.50
EMR 140419P00080000 P 04/19/14 80.0 11.30 12.60
EMR 140517C00050000 C 05/17/14 50.0 17.50 18.70
EMR 140517C00055000 C 05/17/14 55.0 12.60 13.70
EMR 140517C00057500 C 05/17/14 57.5 10.00 11.20
EMR 140517C00060000 C 05/17/14 60.0 7.70 8.70
EMR 140517C00062500 C 05/17/14 62.5 5.20 6.30
EMR 140517C00065000 C 05/17/14 65.0 3.50 3.90
EMR 140517C00067500 C 05/17/14 67.5 1.75 1.85
EMR 140517C00070000 C 05/17/14 70.0 0.50 0.60
EMR 140517C00072500 C 05/17/14 72.5 0.05 0.15
EMR 140517C00075000 C 05/17/14 75.0 0.00 0.10
EMR 140517C00080000 C 05/17/14 80.0 0.00 0.05
EMR 140517P00050000 P 05/17/14 50.0 0.00 0.05
EMR 140517P00055000 P 05/17/14 55.0 0.00 0.10
EMR 140517P00057500 P 05/17/14 57.5 0.00 0.10
EMR 140517P00060000 P 05/17/14 60.0 0.05 0.20
EMR 140517P00062500 P 05/17/14 62.5 0.15 0.30
EMR 140517P00065000 P 05/17/14 65.0 0.40 0.50
EMR 140517P00067500 P 05/17/14 67.5 1.05 1.20
EMR 140517P00070000 P 05/17/14 70.0 2.45 2.60
EMR 140517P00072500 P 05/17/14 72.5 4.40 5.00
EMR 140517P00075000 P 05/17/14 75.0 6.80 7.60
EMR 140517P00080000 P 05/17/14 80.0 11.80 12.60
EMR 140621C00040000 C 06/21/14 40.0 26.00 29.80
EMR 140621C00045000 C 06/21/14 45.0 21.00 24.80
EMR 140621C00050000 C 06/21/14 50.0 17.50 18.70
EMR 140621C00055000 C 06/21/14 55.0 12.50 13.70
EMR 140621C00057500 C 06/21/14 57.5 10.20 11.20
EMR 140621C00060000 C 06/21/14 60.0 7.60 8.70
EMR 140621C00062500 C 06/21/14 62.5 5.30 6.40
EMR 140621C00065000 C 06/21/14 65.0 3.80 4.20
EMR 140621C00067500 C 06/21/14 67.5 2.15 2.25
EMR 140621C00070000 C 06/21/14 70.0 0.90 1.05
EMR 140621C00072500 C 06/21/14 72.5 0.30 0.35
EMR 140621C00075000 C 06/21/14 75.0 0.05 0.15
EMR 140621C00077500 C 06/21/14 77.5 0.00 0.10
EMR 140621C00080000 C 06/21/14 80.0 0.00 0.05
EMR 140621C00085000 C 06/21/14 85.0 0.00 0.05
EMR 140621P00040000 P 06/21/14 40.0 0.00 0.05
EMR 140621P00045000 P 06/21/14 45.0 0.00 0.05
EMR 140621P00050000 P 06/21/14 50.0 0.00 0.10
EMR 140621P00055000 P 06/21/14 55.0 0.05 0.20
EMR 140621P00057500 P 06/21/14 57.5 0.15 0.15
EMR 140621P00060000 P 06/21/14 60.0 0.20 0.30
EMR 140621P00062500 P 06/21/14 62.5 0.40 0.55
EMR 140621P00065000 P 06/21/14 65.0 0.80 0.90
EMR 140621P00067500 P 06/21/14 67.5 1.60 1.75
EMR 140621P00070000 P 06/21/14 70.0 2.90 3.10
EMR 140621P00072500 P 06/21/14 72.5 4.60 5.70
EMR 140621P00075000 P 06/21/14 75.0 6.90 8.00
EMR 140621P00077500 P 06/21/14 77.5 9.30 10.50
EMR 140621P00080000 P 06/21/14 80.0 11.80 13.00
EMR 140621P00085000 P 06/21/14 85.0 16.70 18.10
EMR 140920C00050000 C 09/20/14 50.0 17.50 18.70
EMR 140920C00055000 C 09/20/14 55.0 12.60 13.80
EMR 140920C00057500 C 09/20/14 57.5 10.20 11.30
EMR 140920C00060000 C 09/20/14 60.0 8.60 9.00
EMR 140920C00062500 C 09/20/14 62.5 6.40 6.90
EMR 140920C00065000 C 09/20/14 65.0 4.70 4.90
EMR 140920C00067500 C 09/20/14 67.5 3.10 3.30
EMR 140920C00070000 C 09/20/14 70.0 1.95 2.00
EMR 140920C00072500 C 09/20/14 72.5 1.10 1.20
EMR 140920C00075000 C 09/20/14 75.0 0.55 0.65
EMR 140920C00077500 C 09/20/14 77.5 0.25 0.35
EMR 140920C00080000 C 09/20/14 80.0 0.05 0.20
EMR 140920C00085000 C 09/20/14 85.0 0.00 0.10
EMR 140920C00090000 C 09/20/14 90.0 0.00 0.05
EMR 140920C00095000 C 09/20/14 95.0 0.00 0.05
EMR 140920P00050000 P 09/20/14 50.0 0.20 0.35
EMR 140920P00055000 P 09/20/14 55.0 0.40 0.55
EMR 140920P00057500 P 09/20/14 57.5 0.60 0.75
EMR 140920P00060000 P 09/20/14 60.0 0.90 1.05
EMR 140920P00062500 P 09/20/14 62.5 1.35 1.50
EMR 140920P00065000 P 09/20/14 65.0 2.05 2.15
EMR 140920P00067500 P 09/20/14 67.5 3.00 3.20
EMR 140920P00070000 P 09/20/14 70.0 4.30 4.50
EMR 140920P00072500 P 09/20/14 72.5 5.90 6.10
EMR 140920P00075000 P 09/20/14 75.0 7.90 8.10
EMR 140920P00077500 P 09/20/14 77.5 10.00 10.50
EMR 140920P00080000 P 09/20/14 80.0 12.30 13.00
EMR 140920P00085000 P 09/20/14 85.0 17.10 18.00
EMR 140920P00090000 P 09/20/14 90.0 22.00 23.40
EMR 140920P00095000 P 09/20/14 95.0 25.60 28.10
EMR 150117C00030000 C 01/17/15 30.0 36.00 39.60
EMR 150117C00035000 C 01/17/15 35.0 31.10 34.30
EMR 150117C00040000 C 01/17/15 40.0 27.60 28.80
EMR 150117C00045000 C 01/17/15 45.0 22.70 23.70
EMR 150117C00050000 C 01/17/15 50.0 17.60 18.70
EMR 150117C00052500 C 01/17/15 52.5 15.20 16.30
EMR 150117C00055000 C 01/17/15 55.0 12.90 14.00
EMR 150117C00057500 C 01/17/15 57.5 11.20 11.70
EMR 150117C00060000 C 01/17/15 60.0 9.10 9.60
EMR 150117C00062500 C 01/17/15 62.5 7.30 7.70
EMR 150117C00065000 C 01/17/15 65.0 5.70 5.90
EMR 150117C00067500 C 01/17/15 67.5 4.20 4.40
EMR 150117C00070000 C 01/17/15 70.0 3.00 3.20
EMR 150117C00072500 C 01/17/15 72.5 2.10 2.20
EMR 150117C00075000 C 01/17/15 75.0 1.35 1.50
EMR 150117C00077500 C 01/17/15 77.5 0.85 1.00
EMR 150117C00080000 C 01/17/15 80.0 0.50 0.60
EMR 150117C00085000 C 01/17/15 85.0 0.15 0.25
EMR 150117C00090000 C 01/17/15 90.0 0.00 0.15
EMR 150117P00030000 P 01/17/15 30.0 0.05 0.10
EMR 150117P00035000 P 01/17/15 35.0 0.10 0.15
EMR 150117P00040000 P 01/17/15 40.0 0.20 0.30
EMR 150117P00045000 P 01/17/15 45.0 0.30 0.45
EMR 150117P00050000 P 01/17/15 50.0 0.60 0.75
EMR 150117P00052500 P 01/17/15 52.5 0.80 0.90
EMR 150117P00055000 P 01/17/15 55.0 1.05 1.15
EMR 150117P00057500 P 01/17/15 57.5 1.40 1.50
EMR 150117P00060000 P 01/17/15 60.0 1.85 2.00
EMR 150117P00062500 P 01/17/15 62.5 2.50 2.65
EMR 150117P00065000 P 01/17/15 65.0 3.30 3.50
EMR 150117P00067500 P 01/17/15 67.5 4.40 4.60
EMR 150117P00070000 P 01/17/15 70.0 5.70 5.90
EMR 150117P00072500 P 01/17/15 72.5 7.30 7.50
EMR 150117P00075000 P 01/17/15 75.0 9.10 9.30
EMR 150117P00077500 P 01/17/15 77.5 10.90 11.40
EMR 150117P00080000 P 01/17/15 80.0 13.10 14.20
EMR 150117P00085000 P 01/17/15 85.0 17.70 18.90
EMR 150117P00090000 P 01/17/15 90.0 22.50 23.80
EMR 160115C00035000 C 01/15/16 35.0 32.50 33.70
EMR 160115C00040000 C 01/15/16 40.0 27.60 28.70
EMR 160115C00045000 C 01/15/16 45.0 22.60 23.70
EMR 160115C00050000 C 01/15/16 50.0 17.90 19.10
EMR 160115C00055000 C 01/15/16 55.0 14.20 14.90
EMR 160115C00057500 C 01/15/16 57.5 12.30 13.00
EMR 160115C00060000 C 01/15/16 60.0 10.50 11.20
EMR 160115C00062500 C 01/15/16 62.5 9.30 9.60
EMR 160115C00065000 C 01/15/16 65.0 7.80 8.10
EMR 160115C00067500 C 01/15/16 67.5 6.50 6.80
EMR 160115C00070000 C 01/15/16 70.0 5.40 5.60
EMR 160115C00072500 C 01/15/16 72.5 4.40 4.60
EMR 160115C00075000 C 01/15/16 75.0 3.50 3.80
EMR 160115C00077500 C 01/15/16 77.5 2.85 3.10
EMR 160115C00080000 C 01/15/16 80.0 2.20 2.45
EMR 160115C00085000 C 01/15/16 85.0 1.35 1.60
EMR 160115C00090000 C 01/15/16 90.0 0.80 0.95
EMR 160115C00095000 C 01/15/16 95.0 0.45 0.60
EMR 160115C00100000 C 01/15/16 100.0 0.25 0.40
EMR 160115P00035000 P 01/15/16 35.0 0.55 0.70
EMR 160115P00040000 P 01/15/16 40.0 0.85 1.05
EMR 160115P00045000 P 01/15/16 45.0 1.30 1.50
EMR 160115P00050000 P 01/15/16 50.0 2.00 2.20
EMR 160115P00055000 P 01/15/16 55.0 3.10 3.30
EMR 160115P00057500 P 01/15/16 57.5 3.80 4.00
EMR 160115P00060000 P 01/15/16 60.0 4.60 4.80
EMR 160115P00062500 P 01/15/16 62.5 5.50 5.80
EMR 160115P00065000 P 01/15/16 65.0 6.60 6.90
EMR 160115P00067500 P 01/15/16 67.5 7.80 8.10
EMR 160115P00070000 P 01/15/16 70.0 9.20 9.50
EMR 160115P00072500 P 01/15/16 72.5 10.70 11.00
EMR 160115P00075000 P 01/15/16 75.0 12.40 12.70
EMR 160115P00077500 P 01/15/16 77.5 14.20 14.50
EMR 160115P00080000 P 01/15/16 80.0 16.10 16.40
EMR 160115P00085000 P 01/15/16 85.0 20.00 21.30
EMR 160115P00090000 P 01/15/16 90.0 24.20 26.00
EMR 160115P00095000 P 01/15/16 95.0 29.00 30.40
EMR 160115P00100000 P 01/15/16 100.0 33.70 35.20

OPRA data is delayed 15 minutes.