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 (2014-10-03)Premium Content

Emerson Electric Co (EMR)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMR 141018C00050000 C 10/18/14 50.0 11.10 12.00
EMR 141018C00055000 C 10/18/14 55.0 6.10 6.80
EMR 141018C00057500 C 10/18/14 57.5 3.70 4.30
EMR 141018C00060000 C 10/18/14 60.0 1.80 2.00
EMR 141018C00062500 C 10/18/14 62.5 0.40 0.50
EMR 141018C00065000 C 10/18/14 65.0 0.00 0.10
EMR 141018C00067500 C 10/18/14 67.5 0.00 0.05
EMR 141018C00070000 C 10/18/14 70.0 0.00 0.05
EMR 141018C00072500 C 10/18/14 72.5 0.00 0.05
EMR 141018C00075000 C 10/18/14 75.0 0.00 0.05
EMR 141018C00080000 C 10/18/14 80.0 0.00 0.05
EMR 141018P00050000 P 10/18/14 50.0 0.00 0.05
EMR 141018P00055000 P 10/18/14 55.0 0.00 0.10
EMR 141018P00057500 P 10/18/14 57.5 0.10 0.20
EMR 141018P00060000 P 10/18/14 60.0 0.35 0.45
EMR 141018P00062500 P 10/18/14 62.5 1.40 1.55
EMR 141018P00065000 P 10/18/14 65.0 2.95 4.00
EMR 141018P00067500 P 10/18/14 67.5 5.40 6.50
EMR 141018P00070000 P 10/18/14 70.0 7.70 9.00
EMR 141018P00072500 P 10/18/14 72.5 10.00 11.50
EMR 141018P00075000 P 10/18/14 75.0 12.20 14.00
EMR 141018P00080000 P 10/18/14 80.0 17.30 19.00
EMR 141122C00050000 C 11/22/14 50.0 11.10 12.00
EMR 141122C00055000 C 11/22/14 55.0 6.30 7.00
EMR 141122C00057500 C 11/22/14 57.5 4.20 4.60
EMR 141122C00060000 C 11/22/14 60.0 2.40 2.55
EMR 141122C00062500 C 11/22/14 62.5 1.05 1.15
EMR 141122C00065000 C 11/22/14 65.0 0.30 0.45
EMR 141122C00067500 C 11/22/14 67.5 0.05 0.15
EMR 141122C00070000 C 11/22/14 70.0 0.00 0.10
EMR 141122C00072500 C 11/22/14 72.5 0.00 0.05
EMR 141122C00075000 C 11/22/14 75.0 0.00 0.05
EMR 141122C00080000 C 11/22/14 80.0 0.00 0.05
EMR 141122P00050000 P 11/22/14 50.0 0.05 0.15
EMR 141122P00055000 P 11/22/14 55.0 0.30 0.40
EMR 141122P00057500 P 11/22/14 57.5 0.60 0.70
EMR 141122P00060000 P 11/22/14 60.0 1.25 1.35
EMR 141122P00062500 P 11/22/14 62.5 2.45 2.55
EMR 141122P00065000 P 11/22/14 65.0 4.20 4.50
EMR 141122P00067500 P 11/22/14 67.5 5.70 7.00
EMR 141122P00070000 P 11/22/14 70.0 8.10 9.40
EMR 141122P00072500 P 11/22/14 72.5 10.30 11.90
EMR 141122P00075000 P 11/22/14 75.0 12.70 14.60
EMR 141122P00080000 P 11/22/14 80.0 17.70 19.40
EMR 141220C00050000 C 12/20/14 50.0 11.20 12.00
EMR 141220C00052500 C 12/20/14 52.5 8.80 9.50
EMR 141220C00055000 C 12/20/14 55.0 6.40 7.00
EMR 141220C00057500 C 12/20/14 57.5 4.40 4.80
EMR 141220C00060000 C 12/20/14 60.0 2.65 2.85
EMR 141220C00062500 C 12/20/14 62.5 1.35 1.45
EMR 141220C00065000 C 12/20/14 65.0 0.50 0.65
EMR 141220C00067500 C 12/20/14 67.5 0.15 0.25
EMR 141220C00070000 C 12/20/14 70.0 0.05 0.15
EMR 141220C00072500 C 12/20/14 72.5 0.00 0.10
EMR 141220C00075000 C 12/20/14 75.0 0.00 0.05
EMR 141220C00077500 C 12/20/14 77.5 0.00 0.05
EMR 141220C00080000 C 12/20/14 80.0 0.00 0.05
EMR 141220C00085000 C 12/20/14 85.0 0.00 0.05
EMR 141220P00050000 P 12/20/14 50.0 0.15 0.25
EMR 141220P00052500 P 12/20/14 52.5 0.25 0.35
EMR 141220P00055000 P 12/20/14 55.0 0.45 0.55
EMR 141220P00057500 P 12/20/14 57.5 0.85 1.00
EMR 141220P00060000 P 12/20/14 60.0 1.55 1.70
EMR 141220P00062500 P 12/20/14 62.5 2.75 2.90
EMR 141220P00065000 P 12/20/14 65.0 4.40 4.70
EMR 141220P00067500 P 12/20/14 67.5 6.40 7.00
EMR 141220P00070000 P 12/20/14 70.0 8.20 9.50
EMR 141220P00072500 P 12/20/14 72.5 10.60 11.90
EMR 141220P00075000 P 12/20/14 75.0 12.70 14.40
EMR 141220P00077500 P 12/20/14 77.5 15.10 17.20
EMR 141220P00080000 P 12/20/14 80.0 17.60 19.40
EMR 141220P00085000 P 12/20/14 85.0 22.60 24.50
EMR 150117C00030000 C 01/17/15 30.0 30.70 33.20
EMR 150117C00035000 C 01/17/15 35.0 26.00 27.20
EMR 150117C00040000 C 01/17/15 40.0 20.10 23.40
EMR 150117C00045000 C 01/17/15 45.0 16.10 17.80
EMR 150117C00050000 C 01/17/15 50.0 11.20 12.50
EMR 150117C00052500 C 01/17/15 52.5 8.80 10.00
EMR 150117C00055000 C 01/17/15 55.0 6.60 7.20
EMR 150117C00057500 C 01/17/15 57.5 4.50 5.00
EMR 150117C00060000 C 01/17/15 60.0 3.00 3.20
EMR 150117C00062500 C 01/17/15 62.5 1.65 1.80
EMR 150117C00065000 C 01/17/15 65.0 0.75 0.85
EMR 150117C00067500 C 01/17/15 67.5 0.30 0.45
EMR 150117C00070000 C 01/17/15 70.0 0.10 0.20
EMR 150117C00072500 C 01/17/15 72.5 0.05 0.10
EMR 150117C00075000 C 01/17/15 75.0 0.00 0.10
EMR 150117C00077500 C 01/17/15 77.5 0.00 0.05
EMR 150117C00080000 C 01/17/15 80.0 0.00 0.05
EMR 150117C00085000 C 01/17/15 85.0 0.00 0.05
EMR 150117C00090000 C 01/17/15 90.0 0.00 0.05
EMR 150117P00030000 P 01/17/15 30.0 0.00 0.05
EMR 150117P00035000 P 01/17/15 35.0 0.00 0.05
EMR 150117P00040000 P 01/17/15 40.0 0.05 0.15
EMR 150117P00045000 P 01/17/15 45.0 0.10 0.20
EMR 150117P00050000 P 01/17/15 50.0 0.25 0.35
EMR 150117P00052500 P 01/17/15 52.5 0.40 0.55
EMR 150117P00055000 P 01/17/15 55.0 0.65 0.80
EMR 150117P00057500 P 01/17/15 57.5 1.15 1.25
EMR 150117P00060000 P 01/17/15 60.0 1.90 2.05
EMR 150117P00062500 P 01/17/15 62.5 3.10 3.20
EMR 150117P00065000 P 01/17/15 65.0 4.70 4.90
EMR 150117P00067500 P 01/17/15 67.5 6.60 7.20
EMR 150117P00070000 P 01/17/15 70.0 8.20 9.50
EMR 150117P00072500 P 01/17/15 72.5 10.30 12.00
EMR 150117P00075000 P 01/17/15 75.0 13.10 14.40
EMR 150117P00077500 P 01/17/15 77.5 15.30 16.90
EMR 150117P00080000 P 01/17/15 80.0 17.70 19.40
EMR 150117P00085000 P 01/17/15 85.0 22.60 24.50
EMR 150117P00090000 P 01/17/15 90.0 27.50 29.50
EMR 150320C00035000 C 03/20/15 35.0 26.00 28.00
EMR 150320C00040000 C 03/20/15 40.0 20.10 23.10
EMR 150320C00045000 C 03/20/15 45.0 15.80 17.80
EMR 150320C00050000 C 03/20/15 50.0 11.30 12.60
EMR 150320C00052500 C 03/20/15 52.5 9.00 10.10
EMR 150320C00055000 C 03/20/15 55.0 6.90 7.40
EMR 150320C00057500 C 03/20/15 57.5 5.20 5.40
EMR 150320C00060000 C 03/20/15 60.0 3.50 3.70
EMR 150320C00062500 C 03/20/15 62.5 2.25 2.35
EMR 150320C00065000 C 03/20/15 65.0 1.30 1.45
EMR 150320C00067500 C 03/20/15 67.5 0.70 0.85
EMR 150320C00070000 C 03/20/15 70.0 0.35 0.50
EMR 150320C00072500 C 03/20/15 72.5 0.15 0.25
EMR 150320C00075000 C 03/20/15 75.0 0.05 0.15
EMR 150320C00080000 C 03/20/15 80.0 0.00 0.10
EMR 150320C00085000 C 03/20/15 85.0 0.00 0.05
EMR 150320P00035000 P 03/20/15 35.0 0.05 0.15
EMR 150320P00040000 P 03/20/15 40.0 0.10 0.25
EMR 150320P00045000 P 03/20/15 45.0 0.25 0.35
EMR 150320P00050000 P 03/20/15 50.0 0.55 0.65
EMR 150320P00052500 P 03/20/15 52.5 0.80 0.95
EMR 150320P00055000 P 03/20/15 55.0 1.20 1.35
EMR 150320P00057500 P 03/20/15 57.5 1.85 2.00
EMR 150320P00060000 P 03/20/15 60.0 2.75 2.90
EMR 150320P00062500 P 03/20/15 62.5 4.00 4.20
EMR 150320P00065000 P 03/20/15 65.0 5.60 5.80
EMR 150320P00067500 P 03/20/15 67.5 7.50 7.70
EMR 150320P00070000 P 03/20/15 70.0 8.80 10.10
EMR 150320P00072500 P 03/20/15 72.5 11.10 12.50
EMR 150320P00075000 P 03/20/15 75.0 13.20 15.70
EMR 150320P00080000 P 03/20/15 80.0 18.00 20.90
EMR 150320P00085000 P 03/20/15 85.0 23.00 24.80
EMR 160115C00035000 C 01/15/16 35.0 25.00 28.60
EMR 160115C00040000 C 01/15/16 40.0 20.90 23.10
EMR 160115C00045000 C 01/15/16 45.0 16.30 17.50
EMR 160115C00050000 C 01/15/16 50.0 12.00 12.60
EMR 160115C00052500 C 01/15/16 52.5 10.00 10.60
EMR 160115C00055000 C 01/15/16 55.0 8.30 8.80
EMR 160115C00057500 C 01/15/16 57.5 6.90 7.20
EMR 160115C00060000 C 01/15/16 60.0 5.50 5.70
EMR 160115C00062500 C 01/15/16 62.5 4.30 4.50
EMR 160115C00065000 C 01/15/16 65.0 3.20 3.50
EMR 160115C00067500 C 01/15/16 67.5 2.40 2.65
EMR 160115C00070000 C 01/15/16 70.0 1.75 2.00
EMR 160115C00072500 C 01/15/16 72.5 1.30 1.50
EMR 160115C00075000 C 01/15/16 75.0 0.90 1.10
EMR 160115C00077500 C 01/15/16 77.5 0.65 0.80
EMR 160115C00080000 C 01/15/16 80.0 0.45 0.60
EMR 160115C00085000 C 01/15/16 85.0 0.20 0.35
EMR 160115C00090000 C 01/15/16 90.0 0.05 0.20
EMR 160115C00095000 C 01/15/16 95.0 0.00 0.15
EMR 160115C00100000 C 01/15/16 100.0 0.00 0.10
EMR 160115P00035000 P 01/15/16 35.0 0.45 0.60
EMR 160115P00040000 P 01/15/16 40.0 0.75 0.90
EMR 160115P00045000 P 01/15/16 45.0 1.25 1.45
EMR 160115P00050000 P 01/15/16 50.0 2.15 2.35
EMR 160115P00052500 P 01/15/16 52.5 2.80 2.95
EMR 160115P00055000 P 01/15/16 55.0 3.50 3.80
EMR 160115P00057500 P 01/15/16 57.5 4.50 4.70
EMR 160115P00060000 P 01/15/16 60.0 5.60 5.90
EMR 160115P00062500 P 01/15/16 62.5 6.90 7.20
EMR 160115P00065000 P 01/15/16 65.0 8.40 8.70
EMR 160115P00067500 P 01/15/16 67.5 10.10 10.40
EMR 160115P00070000 P 01/15/16 70.0 12.00 12.30
EMR 160115P00072500 P 01/15/16 72.5 13.90 14.50
EMR 160115P00075000 P 01/15/16 75.0 15.40 16.60
EMR 160115P00077500 P 01/15/16 77.5 17.50 18.90
EMR 160115P00080000 P 01/15/16 80.0 19.30 21.30
EMR 160115P00085000 P 01/15/16 85.0 24.50 26.00
EMR 160115P00090000 P 01/15/16 90.0 28.10 31.80
EMR 160115P00095000 P 01/15/16 95.0 33.00 36.80
EMR 160115P00100000 P 01/15/16 100.0 38.00 42.50

OPRA data is delayed 15 minutes.