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 6 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMR 150320C00035000 C 03/20/15 35.0 21.10 23.00
EMR 150320C00040000 C 03/20/15 40.0 14.90 18.40
EMR 150320C00045000 C 03/20/15 45.0 11.30 13.00
EMR 150320C00050000 C 03/20/15 50.0 6.30 7.50
EMR 150320C00052500 C 03/20/15 52.5 3.90 4.70
EMR 150320C00055000 C 03/20/15 55.0 1.85 2.00
EMR 150320C00057500 C 03/20/15 57.5 0.35 0.45
EMR 150320C00060000 C 03/20/15 60.0 0.00 0.05
EMR 150320C00062500 C 03/20/15 62.5 0.00 0.05
EMR 150320C00065000 C 03/20/15 65.0 0.00 0.05
EMR 150320C00067500 C 03/20/15 67.5 0.00 0.05
EMR 150320C00070000 C 03/20/15 70.0 0.00 0.05
EMR 150320C00072500 C 03/20/15 72.5 0.00 0.05
EMR 150320C00075000 C 03/20/15 75.0 0.00 0.05
EMR 150320C00080000 C 03/20/15 80.0 0.00 0.05
EMR 150320C00085000 C 03/20/15 85.0 0.00 0.05
EMR 150320P00035000 P 03/20/15 35.0 0.00 0.05
EMR 150320P00040000 P 03/20/15 40.0 0.00 0.05
EMR 150320P00045000 P 03/20/15 45.0 0.00 0.05
EMR 150320P00050000 P 03/20/15 50.0 0.00 0.05
EMR 150320P00052500 P 03/20/15 52.5 0.05 0.15
EMR 150320P00055000 P 03/20/15 55.0 0.35 0.45
EMR 150320P00057500 P 03/20/15 57.5 1.35 1.45
EMR 150320P00060000 P 03/20/15 60.0 3.40 3.70
EMR 150320P00062500 P 03/20/15 62.5 5.20 6.20
EMR 150320P00065000 P 03/20/15 65.0 8.40 8.70
EMR 150320P00067500 P 03/20/15 67.5 10.70 11.20
EMR 150320P00070000 P 03/20/15 70.0 12.70 13.70
EMR 150320P00072500 P 03/20/15 72.5 14.20 16.20
EMR 150320P00075000 P 03/20/15 75.0 16.60 18.80
EMR 150320P00080000 P 03/20/15 80.0 21.50 23.80
EMR 150320P00085000 P 03/20/15 85.0 26.60 28.80
EMR 150417C00045000 C 04/17/15 45.0 11.40 12.60
EMR 150417C00050000 C 04/17/15 50.0 6.50 7.70
EMR 150417C00052500 C 04/17/15 52.5 4.30 4.90
EMR 150417C00055000 C 04/17/15 55.0 2.40 2.55
EMR 150417C00057500 C 04/17/15 57.5 0.90 1.00
EMR 150417C00060000 C 04/17/15 60.0 0.20 0.25
EMR 150417C00062500 C 04/17/15 62.5 0.00 0.10
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 0.05 0.15
EMR 150417P00050000 P 04/17/15 50.0 0.20 0.30
EMR 150417P00052500 P 04/17/15 52.5 0.40 0.50
EMR 150417P00055000 P 04/17/15 55.0 0.85 1.00
EMR 150417P00057500 P 04/17/15 57.5 1.85 2.00
EMR 150417P00060000 P 04/17/15 60.0 3.60 3.90
EMR 150417P00062500 P 04/17/15 62.5 5.30 6.30
EMR 150417P00065000 P 04/17/15 65.0 7.50 8.70
EMR 150417P00067500 P 04/17/15 67.5 10.00 11.20
EMR 150417P00070000 P 04/17/15 70.0 12.00 15.00
EMR 150417P00075000 P 04/17/15 75.0 16.70 20.00
EMR 150417P00080000 P 04/17/15 80.0 22.70 24.00
EMR 150619C00040000 C 06/19/15 40.0 16.10 17.60
EMR 150619C00045000 C 06/19/15 45.0 10.20 12.30
EMR 150619C00050000 C 06/19/15 50.0 6.90 8.00
EMR 150619C00052500 C 06/19/15 52.5 4.90 5.20
EMR 150619C00055000 C 06/19/15 55.0 3.20 3.40
EMR 150619C00057500 C 06/19/15 57.5 1.80 1.90
EMR 150619C00060000 C 06/19/15 60.0 0.80 0.95
EMR 150619C00062500 C 06/19/15 62.5 0.30 0.40
EMR 150619C00065000 C 06/19/15 65.0 0.10 0.15
EMR 150619C00067500 C 06/19/15 67.5 0.00 0.10
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 0.10 0.20
EMR 150619P00045000 P 06/19/15 45.0 0.30 0.40
EMR 150619P00050000 P 06/19/15 50.0 0.80 0.85
EMR 150619P00052500 P 06/19/15 52.5 1.25 1.35
EMR 150619P00055000 P 06/19/15 55.0 2.00 2.15
EMR 150619P00057500 P 06/19/15 57.5 3.10 3.30
EMR 150619P00060000 P 06/19/15 60.0 4.70 4.90
EMR 150619P00062500 P 06/19/15 62.5 5.80 7.00
EMR 150619P00065000 P 06/19/15 65.0 8.30 9.30
EMR 150619P00067500 P 06/19/15 67.5 10.80 11.70
EMR 150619P00070000 P 06/19/15 70.0 12.80 14.20
EMR 150619P00072500 P 06/19/15 72.5 14.60 16.90
EMR 150619P00075000 P 06/19/15 75.0 17.10 20.30
EMR 150619P00080000 P 06/19/15 80.0 22.10 25.50
EMR 150619P00085000 P 06/19/15 85.0 27.10 30.50
EMR 150619P00090000 P 06/19/15 90.0 32.10 35.50
EMR 150619P00095000 P 06/19/15 95.0 37.00 39.60
EMR 150918C00045000 C 09/18/15 45.0 11.60 12.80
EMR 150918C00050000 C 09/18/15 50.0 7.30 7.70
EMR 150918C00052500 C 09/18/15 52.5 5.40 5.70
EMR 150918C00055000 C 09/18/15 55.0 3.80 4.00
EMR 150918C00057500 C 09/18/15 57.5 2.45 2.60
EMR 150918C00060000 C 09/18/15 60.0 1.45 1.60
EMR 150918C00062500 C 09/18/15 62.5 0.80 0.90
EMR 150918C00065000 C 09/18/15 65.0 0.35 0.50
EMR 150918C00067500 C 09/18/15 67.5 0.15 0.25
EMR 150918C00070000 C 09/18/15 70.0 0.05 0.10
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 0.70 0.80
EMR 150918P00050000 P 09/18/15 50.0 1.45 1.60
EMR 150918P00052500 P 09/18/15 52.5 2.10 2.25
EMR 150918P00055000 P 09/18/15 55.0 3.00 3.20
EMR 150918P00057500 P 09/18/15 57.5 4.20 4.40
EMR 150918P00060000 P 09/18/15 60.0 5.70 5.90
EMR 150918P00062500 P 09/18/15 62.5 7.50 7.80
EMR 150918P00065000 P 09/18/15 65.0 8.80 10.00
EMR 150918P00067500 P 09/18/15 67.5 11.50 12.30
EMR 150918P00070000 P 09/18/15 70.0 13.40 14.70
EMR 150918P00075000 P 09/18/15 75.0 18.80 19.80
EMR 150918P00080000 P 09/18/15 80.0 23.30 25.00
EMR 160115C00035000 C 01/15/16 35.0 21.00 22.10
EMR 160115C00040000 C 01/15/16 40.0 16.00 19.10
EMR 160115C00045000 C 01/15/16 45.0 11.80 13.00
EMR 160115C00050000 C 01/15/16 50.0 7.80 8.20
EMR 160115C00052500 C 01/15/16 52.5 6.00 6.30
EMR 160115C00055000 C 01/15/16 55.0 4.50 4.70
EMR 160115C00057500 C 01/15/16 57.5 3.20 3.40
EMR 160115C00060000 C 01/15/16 60.0 2.20 2.35
EMR 160115C00062500 C 01/15/16 62.5 1.40 1.55
EMR 160115C00065000 C 01/15/16 65.0 0.85 1.00
EMR 160115C00067500 C 01/15/16 67.5 0.50 0.65
EMR 160115C00070000 C 01/15/16 70.0 0.30 0.40
EMR 160115C00072500 C 01/15/16 72.5 0.10 0.25
EMR 160115C00075000 C 01/15/16 75.0 0.05 0.15
EMR 160115C00077500 C 01/15/16 77.5 0.00 0.10
EMR 160115C00080000 C 01/15/16 80.0 0.00 0.10
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 0.40 0.50
EMR 160115P00040000 P 01/15/16 40.0 0.70 0.85
EMR 160115P00045000 P 01/15/16 45.0 1.25 1.40
EMR 160115P00050000 P 01/15/16 50.0 2.35 2.50
EMR 160115P00052500 P 01/15/16 52.5 3.10 3.30
EMR 160115P00055000 P 01/15/16 55.0 4.10 4.30
EMR 160115P00057500 P 01/15/16 57.5 5.30 5.60
EMR 160115P00060000 P 01/15/16 60.0 6.80 7.10
EMR 160115P00062500 P 01/15/16 62.5 8.50 8.80
EMR 160115P00065000 P 01/15/16 65.0 10.40 10.80
EMR 160115P00067500 P 01/15/16 67.5 11.70 13.00
EMR 160115P00070000 P 01/15/16 70.0 14.00 15.20
EMR 160115P00072500 P 01/15/16 72.5 16.80 17.60
EMR 160115P00075000 P 01/15/16 75.0 19.20 20.30
EMR 160115P00077500 P 01/15/16 77.5 21.70 22.50
EMR 160115P00080000 P 01/15/16 80.0 22.30 26.70
EMR 160115P00085000 P 01/15/16 85.0 27.20 31.70
EMR 160115P00090000 P 01/15/16 90.0 32.20 36.70
EMR 160115P00095000 P 01/15/16 95.0 37.20 41.80
EMR 160115P00100000 P 01/15/16 100.0 42.20 46.60
EMR 170120C00035000 C 01/20/17 35.0 19.40 23.40
EMR 170120C00040000 C 01/20/17 40.0 16.00 17.90
EMR 170120C00045000 C 01/20/17 45.0 12.30 13.10
EMR 170120C00050000 C 01/20/17 50.0 8.60 9.50
EMR 170120C00055000 C 01/20/17 55.0 5.70 6.50
EMR 170120C00057500 C 01/20/17 57.5 4.00 5.30
EMR 170120C00060000 C 01/20/17 60.0 3.20 4.20
EMR 170120C00062500 C 01/20/17 62.5 2.65 3.40
EMR 170120C00065000 C 01/20/17 65.0 2.00 2.60
EMR 170120C00067500 C 01/20/17 67.5 1.40 2.00
EMR 170120C00070000 C 01/20/17 70.0 0.75 1.50
EMR 170120C00072500 C 01/20/17 72.5 0.65 1.15
EMR 170120C00075000 C 01/20/17 75.0 0.40 0.85
EMR 170120C00080000 C 01/20/17 80.0 0.25 0.55
EMR 170120C00085000 C 01/20/17 85.0 0.10 0.30
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 1.40
EMR 170120P00040000 P 01/20/17 40.0 1.55 2.00
EMR 170120P00045000 P 01/20/17 45.0 2.55 3.00
EMR 170120P00050000 P 01/20/17 50.0 4.00 5.00
EMR 170120P00055000 P 01/20/17 55.0 6.10 6.80
EMR 170120P00057500 P 01/20/17 57.5 7.30 8.20
EMR 170120P00060000 P 01/20/17 60.0 8.80 9.70
EMR 170120P00062500 P 01/20/17 62.5 10.40 11.30
EMR 170120P00065000 P 01/20/17 65.0 12.20 13.10
EMR 170120P00067500 P 01/20/17 67.5 14.10 15.10
EMR 170120P00070000 P 01/20/17 70.0 16.20 17.60
EMR 170120P00072500 P 01/20/17 72.5 17.80 19.50
EMR 170120P00075000 P 01/20/17 75.0 20.00 22.10
EMR 170120P00080000 P 01/20/17 80.0 24.60 27.10
EMR 170120P00085000 P 01/20/17 85.0 28.30 32.90
EMR 170120P00090000 P 01/20/17 90.0 33.10 37.80
EMR 170120P00095000 P 01/20/17 95.0 38.00 42.60

OPRA data is delayed 15 minutes.