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 (2017-06-30)Premium Content

Emerson Electric Co (EMR)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMR 170915C00030000 C 09/15/17 30.0 27.60 28.50
EMR 170915C00035000 C 09/15/17 35.0 22.60 23.50
EMR 170915C00040000 C 09/15/17 40.0 17.60 18.50
EMR 170915C00045000 C 09/15/17 45.0 12.90 13.20
EMR 170915C00050000 C 09/15/17 50.0 8.00 8.30
EMR 170915C00052500 C 09/15/17 52.5 5.50 5.80
EMR 170915C00055000 C 09/15/17 55.0 3.20 3.50
EMR 170915C00057500 C 09/15/17 57.5 1.35 1.50
EMR 170915C00060000 C 09/15/17 60.0 0.30 0.40
EMR 170915C00062500 C 09/15/17 62.5 0.05 0.10
EMR 170915C00065000 C 09/15/17 65.0 0.00 0.05
EMR 170915C00067500 C 09/15/17 67.5 0.00 0.05
EMR 170915C00070000 C 09/15/17 70.0 0.00 0.05
EMR 170915C00072500 C 09/15/17 72.5 0.00 0.05
EMR 170915C00075000 C 09/15/17 75.0 0.00 0.05
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 0.05
EMR 170915P00035000 P 09/15/17 35.0 0.00 0.05
EMR 170915P00040000 P 09/15/17 40.0 0.00 0.05
EMR 170915P00045000 P 09/15/17 45.0 0.00 0.05
EMR 170915P00050000 P 09/15/17 50.0 0.00 0.10
EMR 170915P00052500 P 09/15/17 52.5 0.05 0.15
EMR 170915P00055000 P 09/15/17 55.0 0.25 0.35
EMR 170915P00057500 P 09/15/17 57.5 0.80 0.95
EMR 170915P00060000 P 09/15/17 60.0 2.20 2.35
EMR 170915P00062500 P 09/15/17 62.5 4.40 4.60
EMR 170915P00065000 P 09/15/17 65.0 6.80 7.10
EMR 170915P00067500 P 09/15/17 67.5 9.20 10.30
EMR 170915P00070000 P 09/15/17 70.0 11.70 12.20
EMR 170915P00072500 P 09/15/17 72.5 14.00 15.30
EMR 170915P00075000 P 09/15/17 75.0 16.70 17.10
EMR 170915P00080000 P 09/15/17 80.0 21.90 22.10
EMR 170915P00085000 P 09/15/17 85.0 26.70 27.70
EMR 171215C00045000 C 12/15/17 45.0 13.10 13.50
EMR 171215C00050000 C 12/15/17 50.0 8.40 8.70
EMR 171215C00052500 C 12/15/17 52.5 6.10 6.50
EMR 171215C00055000 C 12/15/17 55.0 4.30 4.60
EMR 171215C00057500 C 12/15/17 57.5 2.70 2.85
EMR 171215C00060000 C 12/15/17 60.0 1.50 1.60
EMR 171215C00062500 C 12/15/17 62.5 0.75 0.85
EMR 171215C00065000 C 12/15/17 65.0 0.30 0.40
EMR 171215C00067500 C 12/15/17 67.5 0.10 0.20
EMR 171215C00070000 C 12/15/17 70.0 0.00 0.10
EMR 171215C00075000 C 12/15/17 75.0 0.00 0.05
EMR 171215P00045000 P 12/15/17 45.0 0.15 0.30
EMR 171215P00050000 P 12/15/17 50.0 0.50 0.60
EMR 171215P00052500 P 12/15/17 52.5 0.85 0.95
EMR 171215P00055000 P 12/15/17 55.0 1.45 1.60
EMR 171215P00057500 P 12/15/17 57.5 2.40 2.50
EMR 171215P00060000 P 12/15/17 60.0 3.60 3.90
EMR 171215P00062500 P 12/15/17 62.5 5.30 5.60
EMR 171215P00065000 P 12/15/17 65.0 7.40 7.70
EMR 171215P00067500 P 12/15/17 67.5 9.60 10.00
EMR 171215P00070000 P 12/15/17 70.0 12.00 12.40
EMR 171215P00075000 P 12/15/17 75.0 17.00 17.40
EMR 180119C00023000 C 01/19/18 23.0 33.90 35.80
EMR 180119C00025000 C 01/19/18 25.0 31.40 33.80
EMR 180119C00028000 C 01/19/18 28.0 28.00 30.80
EMR 180119C00030000 C 01/19/18 30.0 26.40 28.90
EMR 180119C00033000 C 01/19/18 33.0 22.90 26.00
EMR 180119C00035000 C 01/19/18 35.0 21.00 23.90
EMR 180119C00038000 C 01/19/18 38.0 18.70 20.90
EMR 180119C00040000 C 01/19/18 40.0 16.40 18.80
EMR 180119C00043000 C 01/19/18 43.0 15.10 15.60
EMR 180119C00045000 C 01/19/18 45.0 13.00 13.70
EMR 180119C00047000 C 01/19/18 47.0 11.10 11.80
EMR 180119C00050000 C 01/19/18 50.0 8.60 8.90
EMR 180119C00052500 C 01/19/18 52.5 6.50 6.80
EMR 180119C00055000 C 01/19/18 55.0 4.60 4.80
EMR 180119C00057500 C 01/19/18 57.5 3.00 3.20
EMR 180119C00060000 C 01/19/18 60.0 1.90 1.95
EMR 180119C00062500 C 01/19/18 62.5 1.00 1.15
EMR 180119C00065000 C 01/19/18 65.0 0.50 0.60
EMR 180119C00067500 C 01/19/18 67.5 0.20 0.35
EMR 180119C00070000 C 01/19/18 70.0 0.10 0.15
EMR 180119C00072500 C 01/19/18 72.5 0.00 0.10
EMR 180119C00075000 C 01/19/18 75.0 0.00 0.05
EMR 180119C00080000 C 01/19/18 80.0 0.00 0.05
EMR 180119P00023000 P 01/19/18 23.0 0.00 0.05
EMR 180119P00025000 P 01/19/18 25.0 0.00 0.05
EMR 180119P00028000 P 01/19/18 28.0 0.00 0.10
EMR 180119P00030000 P 01/19/18 30.0 0.00 0.10
EMR 180119P00033000 P 01/19/18 33.0 0.00 0.10
EMR 180119P00035000 P 01/19/18 35.0 0.05 0.15
EMR 180119P00038000 P 01/19/18 38.0 0.05 0.20
EMR 180119P00040000 P 01/19/18 40.0 0.10 0.25
EMR 180119P00043000 P 01/19/18 43.0 0.25 0.35
EMR 180119P00045000 P 01/19/18 45.0 0.35 0.40
EMR 180119P00047000 P 01/19/18 47.0 0.45 0.55
EMR 180119P00050000 P 01/19/18 50.0 0.75 0.85
EMR 180119P00052500 P 01/19/18 52.5 1.15 1.25
EMR 180119P00055000 P 01/19/18 55.0 1.80 1.90
EMR 180119P00057500 P 01/19/18 57.5 2.70 2.85
EMR 180119P00060000 P 01/19/18 60.0 3.90 4.20
EMR 180119P00062500 P 01/19/18 62.5 5.60 5.90
EMR 180119P00065000 P 01/19/18 65.0 7.50 7.90
EMR 180119P00067500 P 01/19/18 67.5 9.50 10.10
EMR 180119P00070000 P 01/19/18 70.0 12.00 12.50
EMR 180119P00072500 P 01/19/18 72.5 12.90 15.40
EMR 180119P00075000 P 01/19/18 75.0 16.50 17.40
EMR 180119P00080000 P 01/19/18 80.0 21.30 22.40
EMR 180316C00035000 C 03/16/18 35.0 22.40 23.90
EMR 180316C00040000 C 03/16/18 40.0 16.50 20.50
EMR 180316C00045000 C 03/16/18 45.0 12.70 13.80
EMR 180316C00050000 C 03/16/18 50.0 8.60 9.10
EMR 180316C00052500 C 03/16/18 52.5 6.60 7.10
EMR 180316C00055000 C 03/16/18 55.0 5.00 5.30
EMR 180316C00057500 C 03/16/18 57.5 3.50 3.80
EMR 180316C00060000 C 03/16/18 60.0 2.35 2.60
EMR 180316C00062500 C 03/16/18 62.5 1.45 1.65
EMR 180316C00065000 C 03/16/18 65.0 0.85 1.00
EMR 180316C00067500 C 03/16/18 67.5 0.45 0.60
EMR 180316C00070000 C 03/16/18 70.0 0.20 0.35
EMR 180316C00075000 C 03/16/18 75.0 0.00 0.15
EMR 180316P00035000 P 03/16/18 35.0 0.10 0.25
EMR 180316P00040000 P 03/16/18 40.0 0.25 0.40
EMR 180316P00045000 P 03/16/18 45.0 0.55 0.70
EMR 180316P00050000 P 03/16/18 50.0 1.10 1.35
EMR 180316P00052500 P 03/16/18 52.5 1.65 1.90
EMR 180316P00055000 P 03/16/18 55.0 2.40 2.65
EMR 180316P00057500 P 03/16/18 57.5 3.40 3.70
EMR 180316P00060000 P 03/16/18 60.0 4.70 5.00
EMR 180316P00062500 P 03/16/18 62.5 6.20 6.60
EMR 180316P00065000 P 03/16/18 65.0 8.10 8.50
EMR 180316P00067500 P 03/16/18 67.5 10.10 10.80
EMR 180316P00070000 P 03/16/18 70.0 11.90 13.10
EMR 180316P00075000 P 03/16/18 75.0 16.60 18.00
EMR 190118C00030000 C 01/18/19 30.0 27.50 29.00
EMR 190118C00035000 C 01/18/19 35.0 22.50 24.40
EMR 190118C00040000 C 01/18/19 40.0 17.90 18.90
EMR 190118C00045000 C 01/18/19 45.0 13.70 14.40
EMR 190118C00050000 C 01/18/19 50.0 9.90 10.50
EMR 190118C00052500 C 01/18/19 52.5 8.30 8.80
EMR 190118C00055000 C 01/18/19 55.0 6.80 7.30
EMR 190118C00057500 C 01/18/19 57.5 5.20 5.90
EMR 190118C00060000 C 01/18/19 60.0 4.30 4.70
EMR 190118C00062500 C 01/18/19 62.5 3.30 3.70
EMR 190118C00065000 C 01/18/19 65.0 2.35 2.80
EMR 190118C00067500 C 01/18/19 67.5 1.80 2.15
EMR 190118C00070000 C 01/18/19 70.0 1.35 1.60
EMR 190118C00072500 C 01/18/19 72.5 0.95 1.20
EMR 190118C00075000 C 01/18/19 75.0 0.65 0.90
EMR 190118C00080000 C 01/18/19 80.0 0.30 0.50
EMR 190118C00085000 C 01/18/19 85.0 0.10 0.35
EMR 190118C00090000 C 01/18/19 90.0 0.00 0.20
EMR 190118P00030000 P 01/18/19 30.0 0.35 0.60
EMR 190118P00035000 P 01/18/19 35.0 0.65 0.95
EMR 190118P00040000 P 01/18/19 40.0 1.10 1.35
EMR 190118P00045000 P 01/18/19 45.0 1.90 2.30
EMR 190118P00050000 P 01/18/19 50.0 3.10 3.40
EMR 190118P00052500 P 01/18/19 52.5 3.80 4.20
EMR 190118P00055000 P 01/18/19 55.0 4.80 5.20
EMR 190118P00057500 P 01/18/19 57.5 5.90 6.40
EMR 190118P00060000 P 01/18/19 60.0 7.20 7.80
EMR 190118P00062500 P 01/18/19 62.5 8.70 9.30
EMR 190118P00065000 P 01/18/19 65.0 10.30 11.00
EMR 190118P00067500 P 01/18/19 67.5 12.10 13.00
EMR 190118P00070000 P 01/18/19 70.0 14.00 14.80
EMR 190118P00072500 P 01/18/19 72.5 15.70 17.10
EMR 190118P00075000 P 01/18/19 75.0 18.30 19.20
EMR 190118P00080000 P 01/18/19 80.0 21.30 25.50
EMR 190118P00085000 P 01/18/19 85.0 25.30 30.00
EMR 190118P00090000 P 01/18/19 90.0 31.40 33.90

OPRA data is delayed 15 minutes.