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 (2015-01-02)Premium Content

Emerson Electric Co (EMR)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMR 150220C00050000 C 02/20/15 50.0 6.40 8.00
EMR 150220C00052500 C 02/20/15 52.5 4.70 5.00
EMR 150220C00055000 C 02/20/15 55.0 2.80 3.10
EMR 150220C00057500 C 02/20/15 57.5 1.35 1.50
EMR 150220C00060000 C 02/20/15 60.0 0.50 0.60
EMR 150220C00062500 C 02/20/15 62.5 0.10 0.25
EMR 150220C00065000 C 02/20/15 65.0 0.00 0.10
EMR 150220C00067500 C 02/20/15 67.5 0.00 0.05
EMR 150220C00070000 C 02/20/15 70.0 0.00 0.05
EMR 150220C00075000 C 02/20/15 75.0 0.00 0.05
EMR 150220C00080000 C 02/20/15 80.0 0.00 0.05
EMR 150220P00050000 P 02/20/15 50.0 0.35 0.50
EMR 150220P00052500 P 02/20/15 52.5 0.60 0.85
EMR 150220P00055000 P 02/20/15 55.0 1.35 1.45
EMR 150220P00057500 P 02/20/15 57.5 2.25 2.55
EMR 150220P00060000 P 02/20/15 60.0 3.80 4.30
EMR 150220P00062500 P 02/20/15 62.5 5.50 6.50
EMR 150220P00065000 P 02/20/15 65.0 7.90 9.00
EMR 150220P00067500 P 02/20/15 67.5 10.40 11.30
EMR 150220P00070000 P 02/20/15 70.0 12.70 14.10
EMR 150220P00075000 P 02/20/15 75.0 16.60 19.30
EMR 150220P00080000 P 02/20/15 80.0 22.40 24.00
EMR 150320C00035000 C 03/20/15 35.0 20.70 22.90
EMR 150320C00040000 C 03/20/15 40.0 15.30 17.70
EMR 150320C00045000 C 03/20/15 45.0 11.00 13.00
EMR 150320C00050000 C 03/20/15 50.0 6.70 8.00
EMR 150320C00052500 C 03/20/15 52.5 5.00 5.40
EMR 150320C00055000 C 03/20/15 55.0 3.10 3.40
EMR 150320C00057500 C 03/20/15 57.5 1.70 1.90
EMR 150320C00060000 C 03/20/15 60.0 0.80 0.90
EMR 150320C00062500 C 03/20/15 62.5 0.30 0.40
EMR 150320C00065000 C 03/20/15 65.0 0.05 0.20
EMR 150320C00067500 C 03/20/15 67.5 0.00 0.10
EMR 150320C00070000 C 03/20/15 70.0 0.00 0.05
EMR 150320C00072500 C 03/20/15 72.5 0.00 0.05
EMR 150320C00075000 C 03/20/15 75.0 0.00 0.05
EMR 150320C00080000 C 03/20/15 80.0 0.00 0.05
EMR 150320C00085000 C 03/20/15 85.0 0.00 0.05
EMR 150320P00035000 P 03/20/15 35.0 0.00 0.15
EMR 150320P00040000 P 03/20/15 40.0 0.05 0.25
EMR 150320P00045000 P 03/20/15 45.0 0.25 0.35
EMR 150320P00050000 P 03/20/15 50.0 0.55 0.75
EMR 150320P00052500 P 03/20/15 52.5 0.90 1.15
EMR 150320P00055000 P 03/20/15 55.0 1.65 1.85
EMR 150320P00057500 P 03/20/15 57.5 2.65 2.95
EMR 150320P00060000 P 03/20/15 60.0 4.20 4.60
EMR 150320P00062500 P 03/20/15 62.5 6.20 6.90
EMR 150320P00065000 P 03/20/15 65.0 8.00 9.40
EMR 150320P00067500 P 03/20/15 67.5 10.40 11.90
EMR 150320P00070000 P 03/20/15 70.0 12.70 14.60
EMR 150320P00072500 P 03/20/15 72.5 14.10 17.80
EMR 150320P00075000 P 03/20/15 75.0 16.60 20.30
EMR 150320P00080000 P 03/20/15 80.0 21.60 25.30
EMR 150320P00085000 P 03/20/15 85.0 26.60 30.50
EMR 150619C00040000 C 06/19/15 40.0 16.00 17.90
EMR 150619C00045000 C 06/19/15 45.0 11.00 12.80
EMR 150619C00050000 C 06/19/15 50.0 7.50 8.10
EMR 150619C00052500 C 06/19/15 52.5 5.60 5.90
EMR 150619C00055000 C 06/19/15 55.0 3.90 4.20
EMR 150619C00057500 C 06/19/15 57.5 2.65 2.80
EMR 150619C00060000 C 06/19/15 60.0 1.55 1.75
EMR 150619C00062500 C 06/19/15 62.5 0.90 1.00
EMR 150619C00065000 C 06/19/15 65.0 0.45 0.55
EMR 150619C00067500 C 06/19/15 67.5 0.20 0.30
EMR 150619C00070000 C 06/19/15 70.0 0.05 0.20
EMR 150619C00072500 C 06/19/15 72.5 0.00 0.10
EMR 150619C00075000 C 06/19/15 75.0 0.00 0.05
EMR 150619C00080000 C 06/19/15 80.0 0.00 0.05
EMR 150619C00085000 C 06/19/15 85.0 0.00 0.05
EMR 150619C00090000 C 06/19/15 90.0 0.00 0.05
EMR 150619C00095000 C 06/19/15 95.0 0.00 0.05
EMR 150619P00040000 P 06/19/15 40.0 0.30 0.45
EMR 150619P00045000 P 06/19/15 45.0 0.65 0.80
EMR 150619P00050000 P 06/19/15 50.0 1.35 1.50
EMR 150619P00052500 P 06/19/15 52.5 1.95 2.15
EMR 150619P00055000 P 06/19/15 55.0 2.85 3.00
EMR 150619P00057500 P 06/19/15 57.5 4.00 4.20
EMR 150619P00060000 P 06/19/15 60.0 5.50 5.70
EMR 150619P00062500 P 06/19/15 62.5 7.20 7.50
EMR 150619P00065000 P 06/19/15 65.0 8.80 10.00
EMR 150619P00067500 P 06/19/15 67.5 10.70 12.50
EMR 150619P00070000 P 06/19/15 70.0 12.80 15.10
EMR 150619P00072500 P 06/19/15 72.5 14.40 18.40
EMR 150619P00075000 P 06/19/15 75.0 16.90 20.90
EMR 150619P00080000 P 06/19/15 80.0 22.00 25.70
EMR 150619P00085000 P 06/19/15 85.0 26.70 30.80
EMR 150619P00090000 P 06/19/15 90.0 31.70 35.80
EMR 150619P00095000 P 06/19/15 95.0 36.70 40.80
EMR 150918C00045000 C 09/18/15 45.0 11.60 13.00
EMR 150918C00050000 C 09/18/15 50.0 7.90 8.50
EMR 150918C00052500 C 09/18/15 52.5 6.20 6.40
EMR 150918C00055000 C 09/18/15 55.0 4.60 4.80
EMR 150918C00057500 C 09/18/15 57.5 3.20 3.50
EMR 150918C00060000 C 09/18/15 60.0 2.20 2.35
EMR 150918C00062500 C 09/18/15 62.5 1.40 1.55
EMR 150918C00065000 C 09/18/15 65.0 0.85 1.00
EMR 150918C00067500 C 09/18/15 67.5 0.50 0.65
EMR 150918C00070000 C 09/18/15 70.0 0.25 0.40
EMR 150918C00075000 C 09/18/15 75.0 0.05 0.15
EMR 150918C00080000 C 09/18/15 80.0 0.00 0.10
EMR 150918P00045000 P 09/18/15 45.0 1.10 1.25
EMR 150918P00050000 P 09/18/15 50.0 2.10 2.25
EMR 150918P00052500 P 09/18/15 52.5 2.85 3.00
EMR 150918P00055000 P 09/18/15 55.0 3.80 4.00
EMR 150918P00057500 P 09/18/15 57.5 5.00 5.20
EMR 150918P00060000 P 09/18/15 60.0 6.40 6.70
EMR 150918P00062500 P 09/18/15 62.5 8.20 8.40
EMR 150918P00065000 P 09/18/15 65.0 10.10 10.40
EMR 150918P00067500 P 09/18/15 67.5 10.80 13.80
EMR 150918P00070000 P 09/18/15 70.0 12.80 16.10
EMR 150918P00075000 P 09/18/15 75.0 17.50 21.20
EMR 150918P00080000 P 09/18/15 80.0 22.40 26.00
EMR 160115C00035000 C 01/15/16 35.0 19.60 23.20
EMR 160115C00040000 C 01/15/16 40.0 16.90 17.90
EMR 160115C00045000 C 01/15/16 45.0 12.20 13.20
EMR 160115C00050000 C 01/15/16 50.0 8.40 9.10
EMR 160115C00052500 C 01/15/16 52.5 6.70 7.00
EMR 160115C00055000 C 01/15/16 55.0 5.20 5.50
EMR 160115C00057500 C 01/15/16 57.5 3.90 4.20
EMR 160115C00060000 C 01/15/16 60.0 2.90 3.10
EMR 160115C00062500 C 01/15/16 62.5 2.05 2.20
EMR 160115C00065000 C 01/15/16 65.0 1.40 1.55
EMR 160115C00067500 C 01/15/16 67.5 0.95 1.10
EMR 160115C00070000 C 01/15/16 70.0 0.60 0.75
EMR 160115C00072500 C 01/15/16 72.5 0.35 0.50
EMR 160115C00075000 C 01/15/16 75.0 0.20 0.30
EMR 160115C00077500 C 01/15/16 77.5 0.10 0.20
EMR 160115C00080000 C 01/15/16 80.0 0.05 0.15
EMR 160115C00085000 C 01/15/16 85.0 0.00 0.10
EMR 160115C00090000 C 01/15/16 90.0 0.00 0.05
EMR 160115C00095000 C 01/15/16 95.0 0.00 0.05
EMR 160115C00100000 C 01/15/16 100.0 0.00 0.05
EMR 160115P00035000 P 01/15/16 35.0 0.60 0.70
EMR 160115P00040000 P 01/15/16 40.0 1.00 1.15
EMR 160115P00045000 P 01/15/16 45.0 1.70 1.90
EMR 160115P00050000 P 01/15/16 50.0 2.95 3.10
EMR 160115P00052500 P 01/15/16 52.5 3.80 4.00
EMR 160115P00055000 P 01/15/16 55.0 4.80 5.00
EMR 160115P00057500 P 01/15/16 57.5 6.00 6.30
EMR 160115P00060000 P 01/15/16 60.0 7.50 7.80
EMR 160115P00062500 P 01/15/16 62.5 9.10 9.40
EMR 160115P00065000 P 01/15/16 65.0 11.00 11.30
EMR 160115P00067500 P 01/15/16 67.5 12.70 13.30
EMR 160115P00070000 P 01/15/16 70.0 13.80 15.90
EMR 160115P00072500 P 01/15/16 72.5 15.70 18.50
EMR 160115P00075000 P 01/15/16 75.0 17.60 21.80
EMR 160115P00077500 P 01/15/16 77.5 19.70 24.40
EMR 160115P00080000 P 01/15/16 80.0 22.20 26.80
EMR 160115P00085000 P 01/15/16 85.0 27.20 31.80
EMR 160115P00090000 P 01/15/16 90.0 32.10 36.60
EMR 160115P00095000 P 01/15/16 95.0 37.00 41.80
EMR 160115P00100000 P 01/15/16 100.0 42.00 46.50
EMR 170120C00035000 C 01/20/17 35.0 19.70 24.50
EMR 170120C00040000 C 01/20/17 40.0 15.40 19.50
EMR 170120C00045000 C 01/20/17 45.0 12.90 13.80
EMR 170120C00050000 C 01/20/17 50.0 9.10 10.40
EMR 170120C00055000 C 01/20/17 55.0 6.00 7.50
EMR 170120C00057500 C 01/20/17 57.5 4.70 6.40
EMR 170120C00060000 C 01/20/17 60.0 3.80 4.90
EMR 170120C00062500 C 01/20/17 62.5 2.70 4.50
EMR 170120C00065000 C 01/20/17 65.0 2.05 3.70
EMR 170120C00067500 C 01/20/17 67.5 1.60 3.00
EMR 170120C00070000 C 01/20/17 70.0 1.10 1.80
EMR 170120C00072500 C 01/20/17 72.5 0.70 1.70
EMR 170120C00075000 C 01/20/17 75.0 0.60 1.40
EMR 170120C00080000 C 01/20/17 80.0 0.35 1.00
EMR 170120C00085000 C 01/20/17 85.0 0.10 0.65
EMR 170120C00090000 C 01/20/17 90.0 0.00 0.40
EMR 170120C00095000 C 01/20/17 95.0 0.00 0.25
EMR 170120P00035000 P 01/20/17 35.0 1.10 2.10
EMR 170120P00040000 P 01/20/17 40.0 1.95 2.95
EMR 170120P00045000 P 01/20/17 45.0 2.90 4.00
EMR 170120P00050000 P 01/20/17 50.0 4.60 5.70
EMR 170120P00055000 P 01/20/17 55.0 6.70 7.50
EMR 170120P00057500 P 01/20/17 57.5 7.90 9.50
EMR 170120P00060000 P 01/20/17 60.0 9.30 11.00
EMR 170120P00062500 P 01/20/17 62.5 10.90 12.60
EMR 170120P00065000 P 01/20/17 65.0 12.60 14.40
EMR 170120P00067500 P 01/20/17 67.5 14.50 16.30
EMR 170120P00070000 P 01/20/17 70.0 16.50 18.20
EMR 170120P00072500 P 01/20/17 72.5 18.60 20.30
EMR 170120P00075000 P 01/20/17 75.0 19.10 23.60
EMR 170120P00080000 P 01/20/17 80.0 23.70 28.30
EMR 170120P00085000 P 01/20/17 85.0 28.20 33.00
EMR 170120P00090000 P 01/20/17 90.0 33.00 37.80
EMR 170120P00095000 P 01/20/17 95.0 38.00 42.50

OPRA data is delayed 15 minutes.