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 (2015-04-03)Premium Content

Emerson Electric Co (EMR)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMR 150619C00040000 C 06/19/15 40.0 21.00 22.60
EMR 150619C00045000 C 06/19/15 45.0 16.20 17.40
EMR 150619C00050000 C 06/19/15 50.0 11.50 12.40
EMR 150619C00052500 C 06/19/15 52.5 9.10 9.90
EMR 150619C00055000 C 06/19/15 55.0 6.50 7.40
EMR 150619C00057500 C 06/19/15 57.5 4.50 4.90
EMR 150619C00060000 C 06/19/15 60.0 2.45 2.80
EMR 150619C00062500 C 06/19/15 62.5 1.05 1.20
EMR 150619C00065000 C 06/19/15 65.0 0.40 0.45
EMR 150619C00067500 C 06/19/15 67.5 0.10 0.15
EMR 150619C00070000 C 06/19/15 70.0 0.00 0.15
EMR 150619C00072500 C 06/19/15 72.5 0.00 0.15
EMR 150619C00075000 C 06/19/15 75.0 0.00 0.15
EMR 150619C00080000 C 06/19/15 80.0 0.00 0.30
EMR 150619C00085000 C 06/19/15 85.0 0.00 0.30
EMR 150619C00090000 C 06/19/15 90.0 0.00 0.25
EMR 150619C00095000 C 06/19/15 95.0 0.00 0.25
EMR 150619P00040000 P 06/19/15 40.0 0.00 0.05
EMR 150619P00045000 P 06/19/15 45.0 0.00 0.15
EMR 150619P00050000 P 06/19/15 50.0 0.00 0.10
EMR 150619P00052500 P 06/19/15 52.5 0.00 0.15
EMR 150619P00055000 P 06/19/15 55.0 0.10 0.20
EMR 150619P00057500 P 06/19/15 57.5 0.25 0.35
EMR 150619P00060000 P 06/19/15 60.0 0.50 0.80
EMR 150619P00062500 P 06/19/15 62.5 1.55 1.85
EMR 150619P00065000 P 06/19/15 65.0 3.20 3.80
EMR 150619P00067500 P 06/19/15 67.5 5.40 6.10
EMR 150619P00070000 P 06/19/15 70.0 7.70 8.50
EMR 150619P00072500 P 06/19/15 72.5 10.10 11.10
EMR 150619P00075000 P 06/19/15 75.0 12.60 14.00
EMR 150619P00080000 P 06/19/15 80.0 17.20 18.70
EMR 150619P00085000 P 06/19/15 85.0 21.60 23.60
EMR 150619P00090000 P 06/19/15 90.0 26.60 28.70
EMR 150619P00095000 P 06/19/15 95.0 32.10 33.70
EMR 150717C00035000 C 07/17/15 35.0 26.10 27.90
EMR 150717C00040000 C 07/17/15 40.0 21.10 22.90
EMR 150717C00045000 C 07/17/15 45.0 16.60 17.50
EMR 150717C00050000 C 07/17/15 50.0 11.60 12.70
EMR 150717C00052500 C 07/17/15 52.5 9.20 10.20
EMR 150717C00055000 C 07/17/15 55.0 6.80 7.80
EMR 150717C00057500 C 07/17/15 57.5 4.90 5.20
EMR 150717C00060000 C 07/17/15 60.0 3.00 3.20
EMR 150717C00062500 C 07/17/15 62.5 1.60 1.75
EMR 150717C00065000 C 07/17/15 65.0 0.75 0.85
EMR 150717C00067500 C 07/17/15 67.5 0.30 0.45
EMR 150717C00070000 C 07/17/15 70.0 0.20 0.25
EMR 150717C00075000 C 07/17/15 75.0 0.00 0.15
EMR 150717C00080000 C 07/17/15 80.0 0.00 0.15
EMR 150717C00085000 C 07/17/15 85.0 0.00 0.15
EMR 150717C00090000 C 07/17/15 90.0 0.00 0.15
EMR 150717P00035000 P 07/17/15 35.0 0.00 0.15
EMR 150717P00040000 P 07/17/15 40.0 0.00 0.15
EMR 150717P00045000 P 07/17/15 45.0 0.00 0.05
EMR 150717P00050000 P 07/17/15 50.0 0.10 0.20
EMR 150717P00052500 P 07/17/15 52.5 0.15 0.25
EMR 150717P00055000 P 07/17/15 55.0 0.25 0.40
EMR 150717P00057500 P 07/17/15 57.5 0.55 0.70
EMR 150717P00060000 P 07/17/15 60.0 1.20 1.30
EMR 150717P00062500 P 07/17/15 62.5 2.20 2.40
EMR 150717P00065000 P 07/17/15 65.0 3.70 4.10
EMR 150717P00067500 P 07/17/15 67.5 5.50 6.30
EMR 150717P00070000 P 07/17/15 70.0 7.80 8.60
EMR 150717P00075000 P 07/17/15 75.0 12.60 14.60
EMR 150717P00080000 P 07/17/15 80.0 17.60 19.10
EMR 150717P00085000 P 07/17/15 85.0 22.30 24.70
EMR 150717P00090000 P 07/17/15 90.0 26.60 29.70
EMR 150918C00040000 C 09/18/15 40.0 20.60 22.90
EMR 150918C00045000 C 09/18/15 45.0 16.00 17.80
EMR 150918C00050000 C 09/18/15 50.0 11.60 12.70
EMR 150918C00052500 C 09/18/15 52.5 9.30 10.30
EMR 150918C00055000 C 09/18/15 55.0 7.10 8.10
EMR 150918C00057500 C 09/18/15 57.5 5.40 5.70
EMR 150918C00060000 C 09/18/15 60.0 3.70 3.90
EMR 150918C00062500 C 09/18/15 62.5 2.35 2.45
EMR 150918C00065000 C 09/18/15 65.0 1.35 1.50
EMR 150918C00067500 C 09/18/15 67.5 0.75 0.90
EMR 150918C00070000 C 09/18/15 70.0 0.40 0.55
EMR 150918C00075000 C 09/18/15 75.0 0.10 0.20
EMR 150918C00080000 C 09/18/15 80.0 0.00 0.15
EMR 150918P00040000 P 09/18/15 40.0 0.05 0.15
EMR 150918P00045000 P 09/18/15 45.0 0.15 0.25
EMR 150918P00050000 P 09/18/15 50.0 0.30 0.45
EMR 150918P00052500 P 09/18/15 52.5 0.45 0.65
EMR 150918P00055000 P 09/18/15 55.0 0.75 0.95
EMR 150918P00057500 P 09/18/15 57.5 1.30 1.50
EMR 150918P00060000 P 09/18/15 60.0 2.05 2.30
EMR 150918P00062500 P 09/18/15 62.5 3.10 3.50
EMR 150918P00065000 P 09/18/15 65.0 4.70 5.10
EMR 150918P00067500 P 09/18/15 67.5 6.60 7.00
EMR 150918P00070000 P 09/18/15 70.0 8.50 9.30
EMR 150918P00075000 P 09/18/15 75.0 11.80 15.50
EMR 150918P00080000 P 09/18/15 80.0 17.80 20.10
EMR 151218C00030000 C 12/18/15 30.0 30.00 33.00
EMR 151218C00035000 C 12/18/15 35.0 25.10 28.00
EMR 151218C00040000 C 12/18/15 40.0 21.00 23.00
EMR 151218C00045000 C 12/18/15 45.0 15.30 19.00
EMR 151218C00050000 C 12/18/15 50.0 11.70 12.80
EMR 151218C00052500 C 12/18/15 52.5 9.50 10.50
EMR 151218C00055000 C 12/18/15 55.0 7.80 8.30
EMR 151218C00057500 C 12/18/15 57.5 5.90 6.30
EMR 151218C00060000 C 12/18/15 60.0 4.30 4.50
EMR 151218C00062500 C 12/18/15 62.5 3.00 3.10
EMR 151218C00065000 C 12/18/15 65.0 1.95 2.10
EMR 151218C00067500 C 12/18/15 67.5 1.25 1.35
EMR 151218C00070000 C 12/18/15 70.0 0.75 0.85
EMR 151218C00075000 C 12/18/15 75.0 0.25 0.35
EMR 151218C00080000 C 12/18/15 80.0 0.05 0.20
EMR 151218C00085000 C 12/18/15 85.0 0.00 0.10
EMR 151218P00030000 P 12/18/15 30.0 0.00 0.10
EMR 151218P00035000 P 12/18/15 35.0 0.10 0.15
EMR 151218P00040000 P 12/18/15 40.0 0.20 0.30
EMR 151218P00045000 P 12/18/15 45.0 0.40 0.45
EMR 151218P00050000 P 12/18/15 50.0 0.75 0.90
EMR 151218P00052500 P 12/18/15 52.5 1.05 1.20
EMR 151218P00055000 P 12/18/15 55.0 1.50 1.70
EMR 151218P00057500 P 12/18/15 57.5 2.20 2.35
EMR 151218P00060000 P 12/18/15 60.0 3.10 3.30
EMR 151218P00062500 P 12/18/15 62.5 4.30 4.60
EMR 151218P00065000 P 12/18/15 65.0 5.80 6.10
EMR 151218P00067500 P 12/18/15 67.5 7.60 7.90
EMR 151218P00070000 P 12/18/15 70.0 9.40 9.90
EMR 151218P00075000 P 12/18/15 75.0 13.70 14.70
EMR 151218P00080000 P 12/18/15 80.0 17.30 20.70
EMR 151218P00085000 P 12/18/15 85.0 22.40 25.20
EMR 160115C00035000 C 01/15/16 35.0 24.90 28.60
EMR 160115C00040000 C 01/15/16 40.0 21.00 22.90
EMR 160115C00045000 C 01/15/16 45.0 16.00 17.90
EMR 160115C00050000 C 01/15/16 50.0 11.80 12.90
EMR 160115C00052500 C 01/15/16 52.5 9.60 10.60
EMR 160115C00055000 C 01/15/16 55.0 7.90 8.40
EMR 160115C00057500 C 01/15/16 57.5 6.10 6.40
EMR 160115C00060000 C 01/15/16 60.0 4.50 4.70
EMR 160115C00062500 C 01/15/16 62.5 3.10 3.40
EMR 160115C00065000 C 01/15/16 65.0 2.15 2.25
EMR 160115C00067500 C 01/15/16 67.5 1.40 1.55
EMR 160115C00070000 C 01/15/16 70.0 0.85 1.00
EMR 160115C00072500 C 01/15/16 72.5 0.50 0.65
EMR 160115C00075000 C 01/15/16 75.0 0.30 0.40
EMR 160115C00077500 C 01/15/16 77.5 0.15 0.30
EMR 160115C00080000 C 01/15/16 80.0 0.10 0.20
EMR 160115C00085000 C 01/15/16 85.0 0.00 0.10
EMR 160115C00090000 C 01/15/16 90.0 0.00 0.10
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 0.10 0.20
EMR 160115P00040000 P 01/15/16 40.0 0.25 0.35
EMR 160115P00045000 P 01/15/16 45.0 0.45 0.60
EMR 160115P00050000 P 01/15/16 50.0 0.85 1.00
EMR 160115P00052500 P 01/15/16 52.5 1.25 1.35
EMR 160115P00055000 P 01/15/16 55.0 1.70 1.90
EMR 160115P00057500 P 01/15/16 57.5 2.40 2.60
EMR 160115P00060000 P 01/15/16 60.0 3.30 3.50
EMR 160115P00062500 P 01/15/16 62.5 4.50 4.70
EMR 160115P00065000 P 01/15/16 65.0 6.00 6.30
EMR 160115P00067500 P 01/15/16 67.5 7.80 8.10
EMR 160115P00070000 P 01/15/16 70.0 9.50 10.10
EMR 160115P00072500 P 01/15/16 72.5 11.50 12.50
EMR 160115P00075000 P 01/15/16 75.0 13.30 14.80
EMR 160115P00077500 P 01/15/16 77.5 14.80 18.20
EMR 160115P00080000 P 01/15/16 80.0 17.70 20.80
EMR 160115P00085000 P 01/15/16 85.0 21.60 26.00
EMR 160115P00090000 P 01/15/16 90.0 26.80 31.00
EMR 160115P00095000 P 01/15/16 95.0 31.80 36.00
EMR 160115P00100000 P 01/15/16 100.0 36.60 40.80
EMR 170120C00030000 C 01/20/17 30.0 29.70 34.50
EMR 170120C00035000 C 01/20/17 35.0 24.90 29.30
EMR 170120C00040000 C 01/20/17 40.0 21.00 24.30
EMR 170120C00045000 C 01/20/17 45.0 16.40 18.00
EMR 170120C00050000 C 01/20/17 50.0 12.80 13.80
EMR 170120C00052500 C 01/20/17 52.5 10.80 11.80
EMR 170120C00055000 C 01/20/17 55.0 9.10 10.10
EMR 170120C00057500 C 01/20/17 57.5 7.30 8.10
EMR 170120C00060000 C 01/20/17 60.0 5.90 6.70
EMR 170120C00062500 C 01/20/17 62.5 4.90 5.40
EMR 170120C00065000 C 01/20/17 65.0 3.90 4.40
EMR 170120C00067500 C 01/20/17 67.5 3.00 3.50
EMR 170120C00070000 C 01/20/17 70.0 2.10 2.70
EMR 170120C00072500 C 01/20/17 72.5 1.50 2.10
EMR 170120C00075000 C 01/20/17 75.0 1.05 1.65
EMR 170120C00080000 C 01/20/17 80.0 0.70 1.00
EMR 170120C00085000 C 01/20/17 85.0 0.35 0.60
EMR 170120C00090000 C 01/20/17 90.0 0.15 0.40
EMR 170120C00095000 C 01/20/17 95.0 0.05 0.30
EMR 170120P00030000 P 01/20/17 30.0 0.35 0.55
EMR 170120P00035000 P 01/20/17 35.0 0.65 0.90
EMR 170120P00040000 P 01/20/17 40.0 1.05 1.30
EMR 170120P00045000 P 01/20/17 45.0 1.75 2.00
EMR 170120P00050000 P 01/20/17 50.0 2.75 3.00
EMR 170120P00052500 P 01/20/17 52.5 3.50 3.80
EMR 170120P00055000 P 01/20/17 55.0 4.20 4.60
EMR 170120P00057500 P 01/20/17 57.5 5.20 5.60
EMR 170120P00060000 P 01/20/17 60.0 6.40 6.70
EMR 170120P00062500 P 01/20/17 62.5 7.70 8.10
EMR 170120P00065000 P 01/20/17 65.0 9.10 9.60
EMR 170120P00067500 P 01/20/17 67.5 10.80 11.20
EMR 170120P00070000 P 01/20/17 70.0 12.50 13.00
EMR 170120P00072500 P 01/20/17 72.5 14.40 14.90
EMR 170120P00075000 P 01/20/17 75.0 16.00 17.30
EMR 170120P00080000 P 01/20/17 80.0 19.70 22.00
EMR 170120P00085000 P 01/20/17 85.0 24.80 26.60
EMR 170120P00090000 P 01/20/17 90.0 28.00 32.50
EMR 170120P00095000 P 01/20/17 95.0 32.50 37.30

OPRA data is delayed 15 minutes.