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 (2016-04-01)Premium Content

Emerson Electric Co (EMR)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMR 160520C00040000 C 05/20/16 40.0 13.10 15.00
EMR 160520C00045000 C 05/20/16 45.0 8.10 10.00
EMR 160520C00050000 C 05/20/16 50.0 2.95 5.00
EMR 160520C00052500 C 05/20/16 52.5 1.90 2.50
EMR 160520C00055000 C 05/20/16 55.0 0.60 0.70
EMR 160520C00057500 C 05/20/16 57.5 0.05 0.15
EMR 160520C00060000 C 05/20/16 60.0 0.00 0.05
EMR 160520C00062500 C 05/20/16 62.5 0.00 0.05
EMR 160520C00065000 C 05/20/16 65.0 0.00 0.05
EMR 160520C00070000 C 05/20/16 70.0 0.00 0.05
EMR 160520C00075000 C 05/20/16 75.0 0.00 0.05
EMR 160520C00080000 C 05/20/16 80.0 0.00 0.05
EMR 160520P00040000 P 05/20/16 40.0 0.00 0.05
EMR 160520P00045000 P 05/20/16 45.0 0.00 0.05
EMR 160520P00050000 P 05/20/16 50.0 0.05 0.15
EMR 160520P00052500 P 05/20/16 52.5 0.35 0.45
EMR 160520P00055000 P 05/20/16 55.0 1.30 1.45
EMR 160520P00057500 P 05/20/16 57.5 2.45 4.00
EMR 160520P00060000 P 05/20/16 60.0 4.10 6.70
EMR 160520P00062500 P 05/20/16 62.5 6.50 9.40
EMR 160520P00065000 P 05/20/16 65.0 9.00 12.80
EMR 160520P00070000 P 05/20/16 70.0 14.00 18.00
EMR 160520P00075000 P 05/20/16 75.0 19.00 23.00
EMR 160520P00080000 P 05/20/16 80.0 24.10 27.80
EMR 160617C00025000 C 06/17/16 25.0 28.20 31.20
EMR 160617C00026000 C 06/17/16 26.0 27.10 29.10
EMR 160617C00027000 C 06/17/16 27.0 26.10 29.60
EMR 160617C00028000 C 06/17/16 28.0 25.20 28.20
EMR 160617C00029000 C 06/17/16 29.0 24.20 26.00
EMR 160617C00030000 C 06/17/16 30.0 22.50 25.00
EMR 160617C00031000 C 06/17/16 31.0 21.50 24.00
EMR 160617C00032000 C 06/17/16 32.0 21.20 23.00
EMR 160617C00033000 C 06/17/16 33.0 20.20 22.00
EMR 160617C00034000 C 06/17/16 34.0 18.50 21.00
EMR 160617C00035000 C 06/17/16 35.0 18.20 20.20
EMR 160617C00036000 C 06/17/16 36.0 17.20 19.20
EMR 160617C00037000 C 06/17/16 37.0 16.20 18.20
EMR 160617C00038000 C 06/17/16 38.0 15.20 17.20
EMR 160617C00039000 C 06/17/16 39.0 14.20 16.10
EMR 160617C00040000 C 06/17/16 40.0 13.20 15.10
EMR 160617C00041000 C 06/17/16 41.0 12.20 14.40
EMR 160617C00042000 C 06/17/16 42.0 11.20 13.00
EMR 160617C00043000 C 06/17/16 43.0 10.20 12.00
EMR 160617C00044000 C 06/17/16 44.0 9.20 11.00
EMR 160617C00045000 C 06/17/16 45.0 9.10 9.90
EMR 160617C00046000 C 06/17/16 46.0 8.30 8.90
EMR 160617C00047000 C 06/17/16 47.0 7.10 8.00
EMR 160617C00048000 C 06/17/16 48.0 6.00 6.90
EMR 160617C00049000 C 06/17/16 49.0 5.20 5.90
EMR 160617C00050000 C 06/17/16 50.0 4.50 5.00
EMR 160617C00052500 C 06/17/16 52.5 2.55 2.75
EMR 160617C00055000 C 06/17/16 55.0 1.10 1.20
EMR 160617C00057500 C 06/17/16 57.5 0.30 0.40
EMR 160617C00060000 C 06/17/16 60.0 0.05 0.15
EMR 160617C00062500 C 06/17/16 62.5 0.00 0.05
EMR 160617C00065000 C 06/17/16 65.0 0.00 0.05
EMR 160617C00070000 C 06/17/16 70.0 0.00 0.05
EMR 160617C00075000 C 06/17/16 75.0 0.00 0.05
EMR 160617C00080000 C 06/17/16 80.0 0.00 0.05
EMR 160617P00025000 P 06/17/16 25.0 0.00 0.05
EMR 160617P00026000 P 06/17/16 26.0 0.00 0.05
EMR 160617P00027000 P 06/17/16 27.0 0.00 0.05
EMR 160617P00028000 P 06/17/16 28.0 0.00 0.05
EMR 160617P00029000 P 06/17/16 29.0 0.00 0.05
EMR 160617P00030000 P 06/17/16 30.0 0.00 0.05
EMR 160617P00031000 P 06/17/16 31.0 0.00 0.05
EMR 160617P00032000 P 06/17/16 32.0 0.00 0.05
EMR 160617P00033000 P 06/17/16 33.0 0.00 0.05
EMR 160617P00034000 P 06/17/16 34.0 0.00 0.05
EMR 160617P00035000 P 06/17/16 35.0 0.00 0.05
EMR 160617P00036000 P 06/17/16 36.0 0.00 0.05
EMR 160617P00037000 P 06/17/16 37.0 0.00 0.05
EMR 160617P00038000 P 06/17/16 38.0 0.00 0.05
EMR 160617P00039000 P 06/17/16 39.0 0.00 0.05
EMR 160617P00040000 P 06/17/16 40.0 0.00 0.05
EMR 160617P00041000 P 06/17/16 41.0 0.00 0.10
EMR 160617P00042000 P 06/17/16 42.0 0.00 0.10
EMR 160617P00043000 P 06/17/16 43.0 0.00 0.10
EMR 160617P00044000 P 06/17/16 44.0 0.05 0.10
EMR 160617P00045000 P 06/17/16 45.0 0.05 0.15
EMR 160617P00046000 P 06/17/16 46.0 0.10 0.15
EMR 160617P00047000 P 06/17/16 47.0 0.10 0.20
EMR 160617P00048000 P 06/17/16 48.0 0.15 0.25
EMR 160617P00049000 P 06/17/16 49.0 0.25 0.30
EMR 160617P00050000 P 06/17/16 50.0 0.35 0.40
EMR 160617P00052500 P 06/17/16 52.5 0.85 0.95
EMR 160617P00055000 P 06/17/16 55.0 1.85 1.95
EMR 160617P00057500 P 06/17/16 57.5 3.50 4.10
EMR 160617P00060000 P 06/17/16 60.0 4.70 6.90
EMR 160617P00062500 P 06/17/16 62.5 6.50 9.50
EMR 160617P00065000 P 06/17/16 65.0 8.90 13.00
EMR 160617P00070000 P 06/17/16 70.0 13.90 18.00
EMR 160617P00075000 P 06/17/16 75.0 18.90 23.00
EMR 160617P00080000 P 06/17/16 80.0 23.90 27.80
EMR 160916C00025000 C 09/16/16 25.0 28.20 31.00
EMR 160916C00026000 C 09/16/16 26.0 27.10 29.70
EMR 160916C00027000 C 09/16/16 27.0 26.20 28.60
EMR 160916C00028000 C 09/16/16 28.0 25.20 28.20
EMR 160916C00029000 C 09/16/16 29.0 24.20 27.10
EMR 160916C00030000 C 09/16/16 30.0 23.20 25.50
EMR 160916C00031000 C 09/16/16 31.0 22.20 25.20
EMR 160916C00032000 C 09/16/16 32.0 21.20 24.10
EMR 160916C00033000 C 09/16/16 33.0 20.20 23.20
EMR 160916C00034000 C 09/16/16 34.0 19.00 22.20
EMR 160916C00035000 C 09/16/16 35.0 18.00 21.10
EMR 160916C00036000 C 09/16/16 36.0 17.00 20.10
EMR 160916C00037000 C 09/16/16 37.0 16.00 19.60
EMR 160916C00038000 C 09/16/16 38.0 15.20 17.70
EMR 160916C00039000 C 09/16/16 39.0 14.10 16.50
EMR 160916C00040000 C 09/16/16 40.0 13.20 15.30
EMR 160916C00041000 C 09/16/16 41.0 12.20 14.40
EMR 160916C00042000 C 09/16/16 42.0 11.20 13.40
EMR 160916C00043000 C 09/16/16 43.0 10.20 12.40
EMR 160916C00044000 C 09/16/16 44.0 9.00 11.40
EMR 160916C00045000 C 09/16/16 45.0 9.20 10.30
EMR 160916C00046000 C 09/16/16 46.0 7.30 9.40
EMR 160916C00047000 C 09/16/16 47.0 7.20 8.90
EMR 160916C00048000 C 09/16/16 48.0 5.50 7.50
EMR 160916C00049000 C 09/16/16 49.0 6.10 6.40
EMR 160916C00050000 C 09/16/16 50.0 5.30 5.60
EMR 160916C00052500 C 09/16/16 52.5 3.60 3.80
EMR 160916C00055000 C 09/16/16 55.0 2.15 2.30
EMR 160916C00057500 C 09/16/16 57.5 1.15 1.25
EMR 160916C00060000 C 09/16/16 60.0 0.50 0.60
EMR 160916C00062500 C 09/16/16 62.5 0.15 0.25
EMR 160916C00065000 C 09/16/16 65.0 0.05 0.10
EMR 160916C00070000 C 09/16/16 70.0 0.00 0.05
EMR 160916C00075000 C 09/16/16 75.0 0.00 0.05
EMR 160916C00080000 C 09/16/16 80.0 0.00 0.05
EMR 160916P00025000 P 09/16/16 25.0 0.00 0.10
EMR 160916P00026000 P 09/16/16 26.0 0.00 0.10
EMR 160916P00027000 P 09/16/16 27.0 0.00 0.10
EMR 160916P00028000 P 09/16/16 28.0 0.00 0.10
EMR 160916P00029000 P 09/16/16 29.0 0.00 0.10
EMR 160916P00030000 P 09/16/16 30.0 0.00 0.10
EMR 160916P00031000 P 09/16/16 31.0 0.00 0.15
EMR 160916P00032000 P 09/16/16 32.0 0.00 0.15
EMR 160916P00033000 P 09/16/16 33.0 0.05 0.10
EMR 160916P00034000 P 09/16/16 34.0 0.05 0.15
EMR 160916P00035000 P 09/16/16 35.0 0.05 0.15
EMR 160916P00036000 P 09/16/16 36.0 0.10 0.20
EMR 160916P00037000 P 09/16/16 37.0 0.10 0.20
EMR 160916P00038000 P 09/16/16 38.0 0.10 0.25
EMR 160916P00039000 P 09/16/16 39.0 0.15 0.25
EMR 160916P00040000 P 09/16/16 40.0 0.20 0.30
EMR 160916P00041000 P 09/16/16 41.0 0.25 0.35
EMR 160916P00042000 P 09/16/16 42.0 0.30 0.40
EMR 160916P00043000 P 09/16/16 43.0 0.35 0.45
EMR 160916P00044000 P 09/16/16 44.0 0.45 0.55
EMR 160916P00045000 P 09/16/16 45.0 0.55 0.65
EMR 160916P00046000 P 09/16/16 46.0 0.65 0.75
EMR 160916P00047000 P 09/16/16 47.0 0.80 0.90
EMR 160916P00048000 P 09/16/16 48.0 0.95 1.05
EMR 160916P00049000 P 09/16/16 49.0 1.15 1.25
EMR 160916P00050000 P 09/16/16 50.0 1.35 1.50
EMR 160916P00052500 P 09/16/16 52.5 2.15 2.30
EMR 160916P00055000 P 09/16/16 55.0 3.20 3.40
EMR 160916P00057500 P 09/16/16 57.5 4.70 4.90
EMR 160916P00060000 P 09/16/16 60.0 4.90 8.60
EMR 160916P00062500 P 09/16/16 62.5 7.00 10.40
EMR 160916P00065000 P 09/16/16 65.0 9.40 13.10
EMR 160916P00070000 P 09/16/16 70.0 14.20 18.10
EMR 160916P00075000 P 09/16/16 75.0 19.10 23.50
EMR 160916P00080000 P 09/16/16 80.0 24.20 28.10
EMR 161216C00045000 C 12/16/16 45.0 8.50 10.40
EMR 161216C00050000 C 12/16/16 50.0 5.80 6.20
EMR 161216C00052500 C 12/16/16 52.5 4.30 4.50
EMR 161216C00055000 C 12/16/16 55.0 2.85 3.10
EMR 161216C00057500 C 12/16/16 57.5 1.80 2.00
EMR 161216C00060000 C 12/16/16 60.0 1.00 1.20
EMR 161216C00062500 C 12/16/16 62.5 0.55 0.65
EMR 161216C00065000 C 12/16/16 65.0 0.25 0.35
EMR 161216C00070000 C 12/16/16 70.0 0.00 0.10
EMR 161216C00075000 C 12/16/16 75.0 0.00 0.05
EMR 161216C00080000 C 12/16/16 80.0 0.00 0.05
EMR 161216P00045000 P 12/16/16 45.0 1.15 1.25
EMR 161216P00050000 P 12/16/16 50.0 2.30 2.40
EMR 161216P00052500 P 12/16/16 52.5 3.10 3.30
EMR 161216P00055000 P 12/16/16 55.0 4.30 4.50
EMR 161216P00057500 P 12/16/16 57.5 5.80 6.00
EMR 161216P00060000 P 12/16/16 60.0 7.50 7.70
EMR 161216P00062500 P 12/16/16 62.5 8.50 11.50
EMR 161216P00065000 P 12/16/16 65.0 10.50 13.40
EMR 161216P00070000 P 12/16/16 70.0 14.60 18.80
EMR 161216P00075000 P 12/16/16 75.0 19.50 23.70
EMR 161216P00080000 P 12/16/16 80.0 24.70 28.60
EMR 170120C00023000 C 01/20/17 23.0 30.20 33.60
EMR 170120C00025000 C 01/20/17 25.0 28.20 31.60
EMR 170120C00028000 C 01/20/17 28.0 24.80 29.00
EMR 170120C00030000 C 01/20/17 30.0 23.20 26.60
EMR 170120C00033000 C 01/20/17 33.0 20.20 23.60
EMR 170120C00035000 C 01/20/17 35.0 18.20 21.60
EMR 170120C00038000 C 01/20/17 38.0 15.20 18.60
EMR 170120C00040000 C 01/20/17 40.0 12.90 15.30
EMR 170120C00043000 C 01/20/17 43.0 10.40 12.30
EMR 170120C00045000 C 01/20/17 45.0 10.10 10.40
EMR 170120C00047000 C 01/20/17 47.0 8.40 8.70
EMR 170120C00050000 C 01/20/17 50.0 6.20 6.40
EMR 170120C00052500 C 01/20/17 52.5 4.60 4.70
EMR 170120C00055000 C 01/20/17 55.0 3.20 3.40
EMR 170120C00057500 C 01/20/17 57.5 2.10 2.25
EMR 170120C00060000 C 01/20/17 60.0 1.30 1.45
EMR 170120C00062500 C 01/20/17 62.5 0.75 0.85
EMR 170120C00065000 C 01/20/17 65.0 0.40 0.50
EMR 170120C00067500 C 01/20/17 67.5 0.15 0.30
EMR 170120C00070000 C 01/20/17 70.0 0.05 0.15
EMR 170120C00072500 C 01/20/17 72.5 0.00 0.10
EMR 170120C00075000 C 01/20/17 75.0 0.00 0.05
EMR 170120C00080000 C 01/20/17 80.0 0.00 0.05
EMR 170120C00085000 C 01/20/17 85.0 0.00 0.05
EMR 170120C00090000 C 01/20/17 90.0 0.00 0.05
EMR 170120C00095000 C 01/20/17 95.0 0.00 0.05
EMR 170120P00023000 P 01/20/17 23.0 0.05 0.15
EMR 170120P00025000 P 01/20/17 25.0 0.10 0.20
EMR 170120P00028000 P 01/20/17 28.0 0.15 0.25
EMR 170120P00030000 P 01/20/17 30.0 0.20 0.30
EMR 170120P00033000 P 01/20/17 33.0 0.30 0.40
EMR 170120P00035000 P 01/20/17 35.0 0.35 0.55
EMR 170120P00038000 P 01/20/17 38.0 0.55 0.65
EMR 170120P00040000 P 01/20/17 40.0 0.70 0.80
EMR 170120P00043000 P 01/20/17 43.0 1.05 1.35
EMR 170120P00045000 P 01/20/17 45.0 1.35 1.50
EMR 170120P00047000 P 01/20/17 47.0 1.75 1.90
EMR 170120P00050000 P 01/20/17 50.0 2.60 2.75
EMR 170120P00052500 P 01/20/17 52.5 3.50 3.60
EMR 170120P00055000 P 01/20/17 55.0 4.60 4.80
EMR 170120P00057500 P 01/20/17 57.5 6.00 6.30
EMR 170120P00060000 P 01/20/17 60.0 7.70 7.90
EMR 170120P00062500 P 01/20/17 62.5 9.60 10.00
EMR 170120P00065000 P 01/20/17 65.0 11.70 12.10
EMR 170120P00067500 P 01/20/17 67.5 14.00 14.40
EMR 170120P00070000 P 01/20/17 70.0 14.70 18.40
EMR 170120P00072500 P 01/20/17 72.5 17.00 20.80
EMR 170120P00075000 P 01/20/17 75.0 19.60 23.60
EMR 170120P00080000 P 01/20/17 80.0 24.70 28.70
EMR 170120P00085000 P 01/20/17 85.0 29.50 33.70
EMR 170120P00090000 P 01/20/17 90.0 34.50 38.60
EMR 170120P00095000 P 01/20/17 95.0 39.50 43.50
EMR 180119C00023000 C 01/19/18 23.0 29.50 33.90
EMR 180119C00025000 C 01/19/18 25.0 27.60 31.90
EMR 180119C00028000 C 01/19/18 28.0 24.50 28.90
EMR 180119C00030000 C 01/19/18 30.0 22.60 26.90
EMR 180119C00033000 C 01/19/18 33.0 19.50 23.90
EMR 180119C00035000 C 01/19/18 35.0 17.60 21.80
EMR 180119C00038000 C 01/19/18 38.0 14.90 18.80
EMR 180119C00040000 C 01/19/18 40.0 13.00 17.20
EMR 180119C00043000 C 01/19/18 43.0 12.10 12.70
EMR 180119C00045000 C 01/19/18 45.0 10.60 11.30
EMR 180119C00047000 C 01/19/18 47.0 9.00 9.80
EMR 180119C00050000 C 01/19/18 50.0 7.50 7.80
EMR 180119C00052500 C 01/19/18 52.5 6.10 6.40
EMR 180119C00055000 C 01/19/18 55.0 4.90 5.20
EMR 180119C00057500 C 01/19/18 57.5 3.80 4.10
EMR 180119C00060000 C 01/19/18 60.0 2.65 3.20
EMR 180119C00062500 C 01/19/18 62.5 2.00 2.50
EMR 180119C00065000 C 01/19/18 65.0 1.45 1.90
EMR 180119C00070000 C 01/19/18 70.0 0.65 1.05
EMR 180119C00075000 C 01/19/18 75.0 0.25 0.55
EMR 180119P00023000 P 01/19/18 23.0 0.30 0.45
EMR 180119P00025000 P 01/19/18 25.0 0.40 0.55
EMR 180119P00028000 P 01/19/18 28.0 0.55 0.75
EMR 180119P00030000 P 01/19/18 30.0 0.70 0.90
EMR 180119P00033000 P 01/19/18 33.0 0.75 1.20
EMR 180119P00035000 P 01/19/18 35.0 1.05 1.45
EMR 180119P00038000 P 01/19/18 38.0 1.45 1.90
EMR 180119P00040000 P 01/19/18 40.0 1.90 2.30
EMR 180119P00043000 P 01/19/18 43.0 2.45 3.00
EMR 180119P00045000 P 01/19/18 45.0 2.90 3.60
EMR 180119P00047000 P 01/19/18 47.0 3.90 4.20
EMR 180119P00050000 P 01/19/18 50.0 4.70 5.50
EMR 180119P00052500 P 01/19/18 52.5 5.70 6.60
EMR 180119P00055000 P 01/19/18 55.0 7.40 7.90
EMR 180119P00057500 P 01/19/18 57.5 8.40 9.30
EMR 180119P00060000 P 01/19/18 60.0 10.10 10.90
EMR 180119P00062500 P 01/19/18 62.5 12.20 12.70
EMR 180119P00065000 P 01/19/18 65.0 13.60 14.70
EMR 180119P00070000 P 01/19/18 70.0 18.10 18.90
EMR 180119P00075000 P 01/19/18 75.0 22.60 23.30

OPRA data is delayed 15 minutes.