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 Mar 23 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMR 170421C00045000 C 04/21/17 45.0 13.40 14.60
EMR 170421C00050000 C 04/21/17 50.0 8.80 9.40
EMR 170421C00052500 C 04/21/17 52.5 5.90 7.10
EMR 170421C00055000 C 04/21/17 55.0 4.00 4.70
EMR 170421C00057500 C 04/21/17 57.5 2.10 2.25
EMR 170421C00060000 C 04/21/17 60.0 0.70 0.85
EMR 170421C00062500 C 04/21/17 62.5 0.15 0.20
EMR 170421C00065000 C 04/21/17 65.0 0.00 0.05
EMR 170421C00067500 C 04/21/17 67.5 0.00 0.05
EMR 170421C00070000 C 04/21/17 70.0 0.00 0.05
EMR 170421C00075000 C 04/21/17 75.0 0.00 0.05
EMR 170421C00080000 C 04/21/17 80.0 0.00 0.05
EMR 170421C00085000 C 04/21/17 85.0 0.00 0.05
EMR 170421C00090000 C 04/21/17 90.0 0.00 0.05
EMR 170421C00095000 C 04/21/17 95.0 0.00 0.05
EMR 170421P00045000 P 04/21/17 45.0 0.00 0.05
EMR 170421P00050000 P 04/21/17 50.0 0.00 0.10
EMR 170421P00052500 P 04/21/17 52.5 0.05 0.15
EMR 170421P00055000 P 04/21/17 55.0 0.20 0.30
EMR 170421P00057500 P 04/21/17 57.5 0.60 0.70
EMR 170421P00060000 P 04/21/17 60.0 1.70 1.80
EMR 170421P00062500 P 04/21/17 62.5 3.20 3.90
EMR 170421P00065000 P 04/21/17 65.0 5.60 6.30
EMR 170421P00067500 P 04/21/17 67.5 7.60 9.20
EMR 170421P00070000 P 04/21/17 70.0 9.10 13.10
EMR 170421P00075000 P 04/21/17 75.0 13.80 18.10
EMR 170421P00080000 P 04/21/17 80.0 20.30 21.60
EMR 170421P00085000 P 04/21/17 85.0 23.80 28.10
EMR 170421P00090000 P 04/21/17 90.0 28.80 33.10
EMR 170421P00095000 P 04/21/17 95.0 35.20 36.90
EMR 170519C00050000 C 05/19/17 50.0 8.90 9.60
EMR 170519C00052500 C 05/19/17 52.5 6.60 7.20
EMR 170519C00055000 C 05/19/17 55.0 4.40 5.00
EMR 170519C00057500 C 05/19/17 57.5 2.65 2.80
EMR 170519C00060000 C 05/19/17 60.0 1.35 1.40
EMR 170519C00062500 C 05/19/17 62.5 0.50 0.60
EMR 170519C00065000 C 05/19/17 65.0 0.15 0.25
EMR 170519C00067500 C 05/19/17 67.5 0.00 0.10
EMR 170519C00070000 C 05/19/17 70.0 0.00 0.05
EMR 170519C00075000 C 05/19/17 75.0 0.00 0.05
EMR 170519P00050000 P 05/19/17 50.0 0.15 0.25
EMR 170519P00052500 P 05/19/17 52.5 0.35 0.45
EMR 170519P00055000 P 05/19/17 55.0 0.70 0.80
EMR 170519P00057500 P 05/19/17 57.5 1.45 1.50
EMR 170519P00060000 P 05/19/17 60.0 2.60 2.75
EMR 170519P00062500 P 05/19/17 62.5 4.20 4.70
EMR 170519P00065000 P 05/19/17 65.0 6.20 6.80
EMR 170519P00067500 P 05/19/17 67.5 8.00 9.30
EMR 170519P00070000 P 05/19/17 70.0 10.90 12.00
EMR 170519P00075000 P 05/19/17 75.0 15.80 16.80
EMR 170616C00030000 C 06/16/17 30.0 28.60 29.90
EMR 170616C00035000 C 06/16/17 35.0 21.70 25.20
EMR 170616C00040000 C 06/16/17 40.0 16.80 20.30
EMR 170616C00045000 C 06/16/17 45.0 11.80 14.70
EMR 170616C00050000 C 06/16/17 50.0 8.90 9.50
EMR 170616C00052500 C 06/16/17 52.5 6.70 7.40
EMR 170616C00055000 C 06/16/17 55.0 4.60 5.00
EMR 170616C00057500 C 06/16/17 57.5 2.95 3.10
EMR 170616C00060000 C 06/16/17 60.0 1.60 1.70
EMR 170616C00062500 C 06/16/17 62.5 0.75 0.85
EMR 170616C00065000 C 06/16/17 65.0 0.30 0.35
EMR 170616C00067500 C 06/16/17 67.5 0.05 0.20
EMR 170616C00070000 C 06/16/17 70.0 0.00 0.10
EMR 170616C00072500 C 06/16/17 72.5 0.00 0.05
EMR 170616C00075000 C 06/16/17 75.0 0.00 0.05
EMR 170616P00030000 P 06/16/17 30.0 0.00 0.05
EMR 170616P00035000 P 06/16/17 35.0 0.00 0.05
EMR 170616P00040000 P 06/16/17 40.0 0.00 0.10
EMR 170616P00045000 P 06/16/17 45.0 0.05 0.15
EMR 170616P00050000 P 06/16/17 50.0 0.30 0.40
EMR 170616P00052500 P 06/16/17 52.5 0.55 0.65
EMR 170616P00055000 P 06/16/17 55.0 1.00 1.10
EMR 170616P00057500 P 06/16/17 57.5 1.75 1.85
EMR 170616P00060000 P 06/16/17 60.0 2.95 3.10
EMR 170616P00062500 P 06/16/17 62.5 4.60 4.80
EMR 170616P00065000 P 06/16/17 65.0 6.20 6.90
EMR 170616P00067500 P 06/16/17 67.5 8.50 9.30
EMR 170616P00070000 P 06/16/17 70.0 10.40 12.10
EMR 170616P00072500 P 06/16/17 72.5 11.90 14.70
EMR 170616P00075000 P 06/16/17 75.0 15.90 16.70
EMR 170915C00030000 C 09/15/17 30.0 28.60 29.70
EMR 170915C00035000 C 09/15/17 35.0 22.30 26.40
EMR 170915C00040000 C 09/15/17 40.0 17.70 21.40
EMR 170915C00045000 C 09/15/17 45.0 12.30 16.50
EMR 170915C00050000 C 09/15/17 50.0 9.30 11.20
EMR 170915C00052500 C 09/15/17 52.5 7.20 8.00
EMR 170915C00055000 C 09/15/17 55.0 5.40 5.80
EMR 170915C00057500 C 09/15/17 57.5 3.90 4.00
EMR 170915C00060000 C 09/15/17 60.0 2.60 2.70
EMR 170915C00062500 C 09/15/17 62.5 1.60 1.70
EMR 170915C00065000 C 09/15/17 65.0 0.90 1.05
EMR 170915C00067500 C 09/15/17 67.5 0.50 0.60
EMR 170915C00070000 C 09/15/17 70.0 0.25 0.35
EMR 170915C00072500 C 09/15/17 72.5 0.10 0.20
EMR 170915C00075000 C 09/15/17 75.0 0.00 0.10
EMR 170915C00080000 C 09/15/17 80.0 0.00 0.05
EMR 170915C00085000 C 09/15/17 85.0 0.00 0.05
EMR 170915P00030000 P 09/15/17 30.0 0.00 0.10
EMR 170915P00035000 P 09/15/17 35.0 0.05 0.15
EMR 170915P00040000 P 09/15/17 40.0 0.15 0.25
EMR 170915P00045000 P 09/15/17 45.0 0.40 0.50
EMR 170915P00050000 P 09/15/17 50.0 0.90 1.05
EMR 170915P00052500 P 09/15/17 52.5 1.40 1.50
EMR 170915P00055000 P 09/15/17 55.0 2.05 2.15
EMR 170915P00057500 P 09/15/17 57.5 2.95 3.10
EMR 170915P00060000 P 09/15/17 60.0 4.10 4.30
EMR 170915P00062500 P 09/15/17 62.5 5.70 5.90
EMR 170915P00065000 P 09/15/17 65.0 7.50 7.70
EMR 170915P00067500 P 09/15/17 67.5 9.20 9.90
EMR 170915P00070000 P 09/15/17 70.0 11.40 12.20
EMR 170915P00072500 P 09/15/17 72.5 12.70 16.50
EMR 170915P00075000 P 09/15/17 75.0 14.60 18.90
EMR 170915P00080000 P 09/15/17 80.0 19.50 23.80
EMR 170915P00085000 P 09/15/17 85.0 25.90 27.30
EMR 180119C00023000 C 01/19/18 23.0 34.60 36.90
EMR 180119C00025000 C 01/19/18 25.0 31.60 36.50
EMR 180119C00028000 C 01/19/18 28.0 28.70 33.30
EMR 180119C00030000 C 01/19/18 30.0 26.60 31.40
EMR 180119C00033000 C 01/19/18 33.0 23.60 28.40
EMR 180119C00035000 C 01/19/18 35.0 21.60 26.50
EMR 180119C00038000 C 01/19/18 38.0 18.70 23.50
EMR 180119C00040000 C 01/19/18 40.0 18.80 19.90
EMR 180119C00043000 C 01/19/18 43.0 16.10 16.80
EMR 180119C00045000 C 01/19/18 45.0 14.20 14.90
EMR 180119C00047000 C 01/19/18 47.0 12.40 13.20
EMR 180119C00050000 C 01/19/18 50.0 9.90 10.40
EMR 180119C00052500 C 01/19/18 52.5 7.90 8.70
EMR 180119C00055000 C 01/19/18 55.0 6.40 6.60
EMR 180119C00057500 C 01/19/18 57.5 4.90 5.10
EMR 180119C00060000 C 01/19/18 60.0 3.60 3.80
EMR 180119C00062500 C 01/19/18 62.5 2.60 2.75
EMR 180119C00065000 C 01/19/18 65.0 1.80 1.90
EMR 180119C00067500 C 01/19/18 67.5 1.20 1.30
EMR 180119C00070000 C 01/19/18 70.0 0.75 0.85
EMR 180119C00072500 C 01/19/18 72.5 0.45 0.55
EMR 180119C00075000 C 01/19/18 75.0 0.25 0.35
EMR 180119C00080000 C 01/19/18 80.0 0.05 0.15
EMR 180119P00023000 P 01/19/18 23.0 0.05 0.10
EMR 180119P00025000 P 01/19/18 25.0 0.05 0.15
EMR 180119P00028000 P 01/19/18 28.0 0.10 0.20
EMR 180119P00030000 P 01/19/18 30.0 0.15 0.25
EMR 180119P00033000 P 01/19/18 33.0 0.25 0.30
EMR 180119P00035000 P 01/19/18 35.0 0.30 0.40
EMR 180119P00038000 P 01/19/18 38.0 0.45 0.55
EMR 180119P00040000 P 01/19/18 40.0 0.55 0.65
EMR 180119P00043000 P 01/19/18 43.0 0.80 0.90
EMR 180119P00045000 P 01/19/18 45.0 1.00 1.10
EMR 180119P00047000 P 01/19/18 47.0 1.30 1.40
EMR 180119P00050000 P 01/19/18 50.0 1.85 1.95
EMR 180119P00052500 P 01/19/18 52.5 2.50 2.55
EMR 180119P00055000 P 01/19/18 55.0 3.30 3.40
EMR 180119P00057500 P 01/19/18 57.5 4.20 4.40
EMR 180119P00060000 P 01/19/18 60.0 5.40 5.60
EMR 180119P00062500 P 01/19/18 62.5 6.90 7.10
EMR 180119P00065000 P 01/19/18 65.0 8.60 8.80
EMR 180119P00067500 P 01/19/18 67.5 10.40 10.70
EMR 180119P00070000 P 01/19/18 70.0 12.10 12.90
EMR 180119P00072500 P 01/19/18 72.5 14.30 15.10
EMR 180119P00075000 P 01/19/18 75.0 16.10 18.10
EMR 180119P00080000 P 01/19/18 80.0 20.90 22.30
EMR 190118C00030000 C 01/18/19 30.0 28.60 29.90
EMR 190118C00035000 C 01/18/19 35.0 21.50 26.50
EMR 190118C00040000 C 01/18/19 40.0 19.10 20.00
EMR 190118C00045000 C 01/18/19 45.0 13.80 15.80
EMR 190118C00050000 C 01/18/19 50.0 11.10 12.00
EMR 190118C00052500 C 01/18/19 52.5 9.40 10.30
EMR 190118C00055000 C 01/18/19 55.0 7.90 8.80
EMR 190118C00057500 C 01/18/19 57.5 6.50 7.10
EMR 190118C00060000 C 01/18/19 60.0 5.50 6.20
EMR 190118C00062500 C 01/18/19 62.5 4.40 5.10
EMR 190118C00065000 C 01/18/19 65.0 3.50 4.20
EMR 190118C00067500 C 01/18/19 67.5 2.75 3.40
EMR 190118C00070000 C 01/18/19 70.0 2.10 2.75
EMR 190118C00072500 C 01/18/19 72.5 1.60 2.20
EMR 190118C00075000 C 01/18/19 75.0 1.20 1.70
EMR 190118C00080000 C 01/18/19 80.0 0.65 1.10
EMR 190118C00085000 C 01/18/19 85.0 0.35 0.65
EMR 190118C00090000 C 01/18/19 90.0 0.15 0.40
EMR 190118P00030000 P 01/18/19 30.0 0.55 0.85
EMR 190118P00035000 P 01/18/19 35.0 0.95 1.45
EMR 190118P00040000 P 01/18/19 40.0 1.55 2.05
EMR 190118P00045000 P 01/18/19 45.0 2.50 3.10
EMR 190118P00050000 P 01/18/19 50.0 3.90 4.40
EMR 190118P00052500 P 01/18/19 52.5 4.70 5.20
EMR 190118P00055000 P 01/18/19 55.0 5.60 6.20
EMR 190118P00057500 P 01/18/19 57.5 6.70 7.30
EMR 190118P00060000 P 01/18/19 60.0 8.00 8.60
EMR 190118P00062500 P 01/18/19 62.5 9.40 10.10
EMR 190118P00065000 P 01/18/19 65.0 10.90 11.70
EMR 190118P00067500 P 01/18/19 67.5 12.60 13.40
EMR 190118P00070000 P 01/18/19 70.0 14.40 15.20
EMR 190118P00072500 P 01/18/19 72.5 16.30 17.20
EMR 190118P00075000 P 01/18/19 75.0 17.90 19.20
EMR 190118P00080000 P 01/18/19 80.0 22.20 25.00
EMR 190118P00085000 P 01/18/19 85.0 25.20 29.60
EMR 190118P00090000 P 01/18/19 90.0 31.40 32.80

OPRA data is delayed 15 minutes.