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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMR 150417C00045000 C 04/17/15 45.0 10.90 12.30
EMR 150417C00050000 C 04/17/15 50.0 6.00 7.00
EMR 150417C00052500 C 04/17/15 52.5 3.60 4.50
EMR 150417C00055000 C 04/17/15 55.0 1.85 2.10
EMR 150417C00057500 C 04/17/15 57.5 0.45 0.55
EMR 150417C00060000 C 04/17/15 60.0 0.00 0.10
EMR 150417C00062500 C 04/17/15 62.5 0.00 0.05
EMR 150417C00065000 C 04/17/15 65.0 0.00 0.05
EMR 150417C00067500 C 04/17/15 67.5 0.00 0.05
EMR 150417C00070000 C 04/17/15 70.0 0.00 0.05
EMR 150417C00075000 C 04/17/15 75.0 0.00 0.05
EMR 150417C00080000 C 04/17/15 80.0 0.00 0.05
EMR 150417P00045000 P 04/17/15 45.0 0.00 0.05
EMR 150417P00050000 P 04/17/15 50.0 0.05 0.15
EMR 150417P00052500 P 04/17/15 52.5 0.15 0.20
EMR 150417P00055000 P 04/17/15 55.0 0.45 0.50
EMR 150417P00057500 P 04/17/15 57.5 1.40 1.50
EMR 150417P00060000 P 04/17/15 60.0 3.20 3.80
EMR 150417P00062500 P 04/17/15 62.5 5.60 6.60
EMR 150417P00065000 P 04/17/15 65.0 7.90 9.00
EMR 150417P00067500 P 04/17/15 67.5 9.50 13.00
EMR 150417P00070000 P 04/17/15 70.0 11.90 15.50
EMR 150417P00075000 P 04/17/15 75.0 16.90 20.50
EMR 150417P00080000 P 04/17/15 80.0 22.50 24.60
EMR 150515C00030000 C 05/15/15 30.0 24.50 28.10
EMR 150515C00035000 C 05/15/15 35.0 20.70 22.20
EMR 150515C00040000 C 05/15/15 40.0 15.90 17.00
EMR 150515C00045000 C 05/15/15 45.0 11.00 11.90
EMR 150515C00050000 C 05/15/15 50.0 6.20 7.20
EMR 150515C00052500 C 05/15/15 52.5 4.30 4.70
EMR 150515C00055000 C 05/15/15 55.0 2.50 2.65
EMR 150515C00057500 C 05/15/15 57.5 1.05 1.15
EMR 150515C00060000 C 05/15/15 60.0 0.25 0.40
EMR 150515C00062500 C 05/15/15 62.5 0.05 0.10
EMR 150515C00065000 C 05/15/15 65.0 0.00 0.05
EMR 150515C00070000 C 05/15/15 70.0 0.00 0.05
EMR 150515C00075000 C 05/15/15 75.0 0.00 0.05
EMR 150515C00080000 C 05/15/15 80.0 0.00 0.05
EMR 150515P00030000 P 05/15/15 30.0 0.00 0.05
EMR 150515P00035000 P 05/15/15 35.0 0.00 0.05
EMR 150515P00040000 P 05/15/15 40.0 0.05 0.10
EMR 150515P00045000 P 05/15/15 45.0 0.05 0.20
EMR 150515P00050000 P 05/15/15 50.0 0.30 0.40
EMR 150515P00052500 P 05/15/15 52.5 0.60 0.70
EMR 150515P00055000 P 05/15/15 55.0 1.20 1.35
EMR 150515P00057500 P 05/15/15 57.5 2.35 2.50
EMR 150515P00060000 P 05/15/15 60.0 4.10 4.80
EMR 150515P00062500 P 05/15/15 62.5 6.10 7.10
EMR 150515P00065000 P 05/15/15 65.0 8.60 9.60
EMR 150515P00070000 P 05/15/15 70.0 13.20 16.00
EMR 150515P00075000 P 05/15/15 75.0 17.70 21.00
EMR 150515P00080000 P 05/15/15 80.0 22.70 26.20
EMR 150619C00040000 C 06/19/15 40.0 15.90 17.30
EMR 150619C00045000 C 06/19/15 45.0 11.00 13.00
EMR 150619C00050000 C 06/19/15 50.0 6.40 7.40
EMR 150619C00052500 C 06/19/15 52.5 4.60 4.90
EMR 150619C00055000 C 06/19/15 55.0 2.80 3.00
EMR 150619C00057500 C 06/19/15 57.5 1.40 1.55
EMR 150619C00060000 C 06/19/15 60.0 0.55 0.65
EMR 150619C00062500 C 06/19/15 62.5 0.15 0.25
EMR 150619C00065000 C 06/19/15 65.0 0.00 0.10
EMR 150619C00067500 C 06/19/15 67.5 0.00 0.05
EMR 150619C00070000 C 06/19/15 70.0 0.00 0.05
EMR 150619C00072500 C 06/19/15 72.5 0.00 0.05
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 0.05 0.20
EMR 150619P00045000 P 06/19/15 45.0 0.20 0.30
EMR 150619P00050000 P 06/19/15 50.0 0.55 0.70
EMR 150619P00052500 P 06/19/15 52.5 0.95 1.10
EMR 150619P00055000 P 06/19/15 55.0 1.65 1.80
EMR 150619P00057500 P 06/19/15 57.5 2.80 2.95
EMR 150619P00060000 P 06/19/15 60.0 4.40 4.60
EMR 150619P00062500 P 06/19/15 62.5 6.20 7.20
EMR 150619P00065000 P 06/19/15 65.0 8.60 9.60
EMR 150619P00067500 P 06/19/15 67.5 10.70 12.30
EMR 150619P00070000 P 06/19/15 70.0 13.20 14.80
EMR 150619P00072500 P 06/19/15 72.5 14.90 18.70
EMR 150619P00075000 P 06/19/15 75.0 17.40 21.20
EMR 150619P00080000 P 06/19/15 80.0 22.70 26.10
EMR 150619P00085000 P 06/19/15 85.0 27.70 31.10
EMR 150619P00090000 P 06/19/15 90.0 32.70 36.10
EMR 150619P00095000 P 06/19/15 95.0 37.70 41.00
EMR 150918C00045000 C 09/18/15 45.0 11.00 12.60
EMR 150918C00050000 C 09/18/15 50.0 7.10 7.40
EMR 150918C00052500 C 09/18/15 52.5 5.10 5.40
EMR 150918C00055000 C 09/18/15 55.0 3.40 3.60
EMR 150918C00057500 C 09/18/15 57.5 2.10 2.25
EMR 150918C00060000 C 09/18/15 60.0 1.15 1.25
EMR 150918C00062500 C 09/18/15 62.5 0.55 0.65
EMR 150918C00065000 C 09/18/15 65.0 0.20 0.30
EMR 150918C00067500 C 09/18/15 67.5 0.05 0.15
EMR 150918C00070000 C 09/18/15 70.0 0.00 0.05
EMR 150918C00075000 C 09/18/15 75.0 0.00 0.05
EMR 150918C00080000 C 09/18/15 80.0 0.00 0.05
EMR 150918P00045000 P 09/18/15 45.0 0.55 0.70
EMR 150918P00050000 P 09/18/15 50.0 1.20 1.35
EMR 150918P00052500 P 09/18/15 52.5 1.80 1.95
EMR 150918P00055000 P 09/18/15 55.0 2.65 2.80
EMR 150918P00057500 P 09/18/15 57.5 3.80 4.10
EMR 150918P00060000 P 09/18/15 60.0 5.40 5.60
EMR 150918P00062500 P 09/18/15 62.5 7.30 7.80
EMR 150918P00065000 P 09/18/15 65.0 8.40 10.20
EMR 150918P00067500 P 09/18/15 67.5 10.40 14.20
EMR 150918P00070000 P 09/18/15 70.0 12.90 16.10
EMR 150918P00075000 P 09/18/15 75.0 17.70 21.00
EMR 150918P00080000 P 09/18/15 80.0 22.50 26.50
EMR 160115C00035000 C 01/15/16 35.0 19.40 23.20
EMR 160115C00040000 C 01/15/16 40.0 14.50 18.30
EMR 160115C00045000 C 01/15/16 45.0 11.30 12.50
EMR 160115C00050000 C 01/15/16 50.0 7.40 7.80
EMR 160115C00052500 C 01/15/16 52.5 5.70 6.00
EMR 160115C00055000 C 01/15/16 55.0 4.00 4.40
EMR 160115C00057500 C 01/15/16 57.5 2.90 3.10
EMR 160115C00060000 C 01/15/16 60.0 1.85 2.05
EMR 160115C00062500 C 01/15/16 62.5 1.15 1.30
EMR 160115C00065000 C 01/15/16 65.0 0.65 0.80
EMR 160115C00067500 C 01/15/16 67.5 0.35 0.50
EMR 160115C00070000 C 01/15/16 70.0 0.20 0.30
EMR 160115C00072500 C 01/15/16 72.5 0.05 0.15
EMR 160115C00075000 C 01/15/16 75.0 0.00 0.10
EMR 160115C00077500 C 01/15/16 77.5 0.00 0.10
EMR 160115C00080000 C 01/15/16 80.0 0.00 0.05
EMR 160115C00085000 C 01/15/16 85.0 0.00 0.05
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 0.35 0.45
EMR 160115P00040000 P 01/15/16 40.0 0.60 0.75
EMR 160115P00045000 P 01/15/16 45.0 1.10 1.25
EMR 160115P00050000 P 01/15/16 50.0 2.05 2.20
EMR 160115P00052500 P 01/15/16 52.5 2.80 2.95
EMR 160115P00055000 P 01/15/16 55.0 3.80 4.00
EMR 160115P00057500 P 01/15/16 57.5 5.00 5.20
EMR 160115P00060000 P 01/15/16 60.0 6.50 6.80
EMR 160115P00062500 P 01/15/16 62.5 8.30 8.60
EMR 160115P00065000 P 01/15/16 65.0 10.30 10.90
EMR 160115P00067500 P 01/15/16 67.5 12.10 13.20
EMR 160115P00070000 P 01/15/16 70.0 13.90 15.60
EMR 160115P00072500 P 01/15/16 72.5 15.80 19.00
EMR 160115P00075000 P 01/15/16 75.0 18.20 21.90
EMR 160115P00077500 P 01/15/16 77.5 20.40 24.40
EMR 160115P00080000 P 01/15/16 80.0 22.90 26.90
EMR 160115P00085000 P 01/15/16 85.0 27.70 31.80
EMR 160115P00090000 P 01/15/16 90.0 32.70 36.70
EMR 160115P00095000 P 01/15/16 95.0 37.70 41.70
EMR 160115P00100000 P 01/15/16 100.0 42.70 46.70
EMR 170120C00035000 C 01/20/17 35.0 19.00 23.70
EMR 170120C00040000 C 01/20/17 40.0 14.30 18.40
EMR 170120C00045000 C 01/20/17 45.0 11.80 12.80
EMR 170120C00050000 C 01/20/17 50.0 7.80 9.20
EMR 170120C00055000 C 01/20/17 55.0 4.80 6.20
EMR 170120C00057500 C 01/20/17 57.5 3.60 4.90
EMR 170120C00060000 C 01/20/17 60.0 2.55 4.00
EMR 170120C00062500 C 01/20/17 62.5 1.80 3.10
EMR 170120C00065000 C 01/20/17 65.0 1.20 2.10
EMR 170120C00067500 C 01/20/17 67.5 0.75 1.80
EMR 170120C00070000 C 01/20/17 70.0 0.60 1.40
EMR 170120C00072500 C 01/20/17 72.5 0.50 0.90
EMR 170120C00075000 C 01/20/17 75.0 0.10 0.85
EMR 170120C00080000 C 01/20/17 80.0 0.05 0.45
EMR 170120C00085000 C 01/20/17 85.0 0.05 0.25
EMR 170120C00090000 C 01/20/17 90.0 0.00 0.15
EMR 170120C00095000 C 01/20/17 95.0 0.00 0.10
EMR 170120P00035000 P 01/20/17 35.0 0.95 1.35
EMR 170120P00040000 P 01/20/17 40.0 1.55 2.00
EMR 170120P00045000 P 01/20/17 45.0 2.40 3.00
EMR 170120P00050000 P 01/20/17 50.0 3.90 4.70
EMR 170120P00055000 P 01/20/17 55.0 6.10 7.00
EMR 170120P00057500 P 01/20/17 57.5 7.00 8.90
EMR 170120P00060000 P 01/20/17 60.0 8.90 10.30
EMR 170120P00062500 P 01/20/17 62.5 10.50 11.90
EMR 170120P00065000 P 01/20/17 65.0 12.40 13.80
EMR 170120P00067500 P 01/20/17 67.5 14.40 16.00
EMR 170120P00070000 P 01/20/17 70.0 14.70 17.90
EMR 170120P00072500 P 01/20/17 72.5 16.90 20.40
EMR 170120P00075000 P 01/20/17 75.0 19.40 22.70
EMR 170120P00080000 P 01/20/17 80.0 24.10 27.40
EMR 170120P00085000 P 01/20/17 85.0 28.80 33.40
EMR 170120P00090000 P 01/20/17 90.0 33.70 38.30
EMR 170120P00095000 P 01/20/17 95.0 38.60 43.10

OPRA data is delayed 15 minutes.