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 (2016-09-30)Premium Content

Emerson Electric Co (EMR)
As of Sep 28 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMR 161021C00045000 C 10/21/16 45.0 6.70 7.90
EMR 161021C00050000 C 10/21/16 50.0 2.90 3.10
EMR 161021C00052500 C 10/21/16 52.5 1.05 1.15
EMR 161021C00055000 C 10/21/16 55.0 0.10 0.20
EMR 161021C00057500 C 10/21/16 57.5 0.00 0.05
EMR 161021C00060000 C 10/21/16 60.0 0.00 0.05
EMR 161021C00062500 C 10/21/16 62.5 0.00 0.05
EMR 161021C00065000 C 10/21/16 65.0 0.00 0.05
EMR 161021C00070000 C 10/21/16 70.0 0.00 0.05
EMR 161021C00075000 C 10/21/16 75.0 0.00 0.05
EMR 161021C00080000 C 10/21/16 80.0 0.00 0.05
EMR 161021P00045000 P 10/21/16 45.0 0.00 0.10
EMR 161021P00050000 P 10/21/16 50.0 0.20 0.30
EMR 161021P00052500 P 10/21/16 52.5 0.85 0.95
EMR 161021P00055000 P 10/21/16 55.0 2.40 3.40
EMR 161021P00057500 P 10/21/16 57.5 4.70 5.80
EMR 161021P00060000 P 10/21/16 60.0 6.00 9.50
EMR 161021P00062500 P 10/21/16 62.5 8.50 11.90
EMR 161021P00065000 P 10/21/16 65.0 11.70 14.50
EMR 161021P00070000 P 10/21/16 70.0 16.10 19.50
EMR 161021P00075000 P 10/21/16 75.0 20.80 24.40
EMR 161021P00080000 P 10/21/16 80.0 25.80 29.80
EMR 161118C00040000 C 11/18/16 40.0 11.40 12.90
EMR 161118C00045000 C 11/18/16 45.0 6.80 8.20
EMR 161118C00050000 C 11/18/16 50.0 3.20 3.50
EMR 161118C00052500 C 11/18/16 52.5 1.55 1.65
EMR 161118C00055000 C 11/18/16 55.0 0.50 0.60
EMR 161118C00057500 C 11/18/16 57.5 0.10 0.15
EMR 161118C00060000 C 11/18/16 60.0 0.00 0.05
EMR 161118C00065000 C 11/18/16 65.0 0.00 0.05
EMR 161118C00070000 C 11/18/16 70.0 0.00 0.05
EMR 161118C00075000 C 11/18/16 75.0 0.00 0.05
EMR 161118P00040000 P 11/18/16 40.0 0.05 0.10
EMR 161118P00045000 P 11/18/16 45.0 0.20 0.30
EMR 161118P00050000 P 11/18/16 50.0 0.75 0.90
EMR 161118P00052500 P 11/18/16 52.5 1.65 1.85
EMR 161118P00055000 P 11/18/16 55.0 3.10 3.40
EMR 161118P00057500 P 11/18/16 57.5 5.10 6.60
EMR 161118P00060000 P 11/18/16 60.0 7.10 8.90
EMR 161118P00065000 P 11/18/16 65.0 12.30 14.30
EMR 161118P00070000 P 11/18/16 70.0 16.40 19.20
EMR 161118P00075000 P 11/18/16 75.0 22.40 24.50
EMR 161216C00029000 C 12/16/16 29.0 22.10 23.80
EMR 161216C00030000 C 12/16/16 30.0 20.50 23.70
EMR 161216C00031000 C 12/16/16 31.0 19.50 22.50
EMR 161216C00032000 C 12/16/16 32.0 18.60 21.40
EMR 161216C00033000 C 12/16/16 33.0 17.60 20.10
EMR 161216C00034000 C 12/16/16 34.0 16.60 19.10
EMR 161216C00035000 C 12/16/16 35.0 15.60 18.20
EMR 161216C00036000 C 12/16/16 36.0 15.00 16.90
EMR 161216C00037000 C 12/16/16 37.0 14.00 15.90
EMR 161216C00038000 C 12/16/16 38.0 13.20 14.90
EMR 161216C00039000 C 12/16/16 39.0 11.60 14.20
EMR 161216C00040000 C 12/16/16 40.0 11.30 12.90
EMR 161216C00041000 C 12/16/16 41.0 10.30 12.00
EMR 161216C00042000 C 12/16/16 42.0 9.70 10.90
EMR 161216C00043000 C 12/16/16 43.0 8.90 10.10
EMR 161216C00044000 C 12/16/16 44.0 7.90 9.10
EMR 161216C00045000 C 12/16/16 45.0 7.10 8.10
EMR 161216C00050000 C 12/16/16 50.0 3.40 3.70
EMR 161216C00052500 C 12/16/16 52.5 1.90 2.00
EMR 161216C00055000 C 12/16/16 55.0 0.80 0.85
EMR 161216C00057500 C 12/16/16 57.5 0.20 0.30
EMR 161216C00060000 C 12/16/16 60.0 0.00 0.10
EMR 161216C00062500 C 12/16/16 62.5 0.00 0.05
EMR 161216C00065000 C 12/16/16 65.0 0.00 0.05
EMR 161216C00070000 C 12/16/16 70.0 0.00 0.05
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 161216P00029000 P 12/16/16 29.0 0.00 0.10
EMR 161216P00030000 P 12/16/16 30.0 0.00 0.10
EMR 161216P00031000 P 12/16/16 31.0 0.00 0.10
EMR 161216P00032000 P 12/16/16 32.0 0.00 0.10
EMR 161216P00033000 P 12/16/16 33.0 0.00 0.10
EMR 161216P00034000 P 12/16/16 34.0 0.00 0.10
EMR 161216P00035000 P 12/16/16 35.0 0.05 0.10
EMR 161216P00036000 P 12/16/16 36.0 0.05 0.15
EMR 161216P00037000 P 12/16/16 37.0 0.05 0.15
EMR 161216P00038000 P 12/16/16 38.0 0.05 0.15
EMR 161216P00039000 P 12/16/16 39.0 0.10 0.20
EMR 161216P00040000 P 12/16/16 40.0 0.15 0.20
EMR 161216P00041000 P 12/16/16 41.0 0.15 0.25
EMR 161216P00042000 P 12/16/16 42.0 0.20 0.30
EMR 161216P00043000 P 12/16/16 43.0 0.25 0.35
EMR 161216P00044000 P 12/16/16 44.0 0.30 0.40
EMR 161216P00045000 P 12/16/16 45.0 0.35 0.45
EMR 161216P00050000 P 12/16/16 50.0 1.15 1.30
EMR 161216P00052500 P 12/16/16 52.5 2.05 2.20
EMR 161216P00055000 P 12/16/16 55.0 3.40 3.60
EMR 161216P00057500 P 12/16/16 57.5 5.40 6.40
EMR 161216P00060000 P 12/16/16 60.0 7.60 8.90
EMR 161216P00062500 P 12/16/16 62.5 10.00 12.40
EMR 161216P00065000 P 12/16/16 65.0 12.50 14.20
EMR 161216P00070000 P 12/16/16 70.0 17.30 19.30
EMR 161216P00075000 P 12/16/16 75.0 21.40 24.90
EMR 161216P00080000 P 12/16/16 80.0 27.50 29.40
EMR 170120C00023000 C 01/20/17 23.0 28.20 30.10
EMR 170120C00025000 C 01/20/17 25.0 25.60 29.50
EMR 170120C00026000 C 01/20/17 26.0 24.50 28.40
EMR 170120C00027000 C 01/20/17 27.0 23.50 27.60
EMR 170120C00028000 C 01/20/17 28.0 22.60 26.40
EMR 170120C00029000 C 01/20/17 29.0 21.60 25.40
EMR 170120C00030000 C 01/20/17 30.0 20.90 24.30
EMR 170120C00031000 C 01/20/17 31.0 19.60 23.40
EMR 170120C00032000 C 01/20/17 32.0 18.40 22.40
EMR 170120C00033000 C 01/20/17 33.0 17.30 21.40
EMR 170120C00034000 C 01/20/17 34.0 16.80 20.40
EMR 170120C00035000 C 01/20/17 35.0 15.60 19.20
EMR 170120C00036000 C 01/20/17 36.0 14.70 18.40
EMR 170120C00037000 C 01/20/17 37.0 13.60 17.40
EMR 170120C00038000 C 01/20/17 38.0 13.40 14.90
EMR 170120C00039000 C 01/20/17 39.0 12.40 15.30
EMR 170120C00040000 C 01/20/17 40.0 11.90 13.00
EMR 170120C00041000 C 01/20/17 41.0 10.40 12.20
EMR 170120C00042000 C 01/20/17 42.0 9.90 11.20
EMR 170120C00043000 C 01/20/17 43.0 8.90 10.10
EMR 170120C00044000 C 01/20/17 44.0 8.10 9.30
EMR 170120C00045000 C 01/20/17 45.0 8.00 8.20
EMR 170120C00046000 C 01/20/17 46.0 6.30 7.40
EMR 170120C00047000 C 01/20/17 47.0 6.20 6.40
EMR 170120C00048000 C 01/20/17 48.0 5.30 5.60
EMR 170120C00049000 C 01/20/17 49.0 4.50 4.80
EMR 170120C00050000 C 01/20/17 50.0 3.80 4.00
EMR 170120C00052500 C 01/20/17 52.5 2.25 2.40
EMR 170120C00055000 C 01/20/17 55.0 1.15 1.20
EMR 170120C00057500 C 01/20/17 57.5 0.45 0.55
EMR 170120C00060000 C 01/20/17 60.0 0.15 0.20
EMR 170120C00062500 C 01/20/17 62.5 0.00 0.10
EMR 170120C00065000 C 01/20/17 65.0 0.00 0.05
EMR 170120C00067500 C 01/20/17 67.5 0.00 0.05
EMR 170120C00070000 C 01/20/17 70.0 0.00 0.05
EMR 170120C00072500 C 01/20/17 72.5 0.00 0.05
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 0.00 0.05
EMR 170120P00025000 P 01/20/17 25.0 0.00 0.10
EMR 170120P00026000 P 01/20/17 26.0 0.00 0.10
EMR 170120P00027000 P 01/20/17 27.0 0.00 0.10
EMR 170120P00028000 P 01/20/17 28.0 0.00 0.10
EMR 170120P00029000 P 01/20/17 29.0 0.00 0.10
EMR 170120P00030000 P 01/20/17 30.0 0.05 0.10
EMR 170120P00031000 P 01/20/17 31.0 0.05 0.15
EMR 170120P00032000 P 01/20/17 32.0 0.05 0.15
EMR 170120P00033000 P 01/20/17 33.0 0.10 0.15
EMR 170120P00034000 P 01/20/17 34.0 0.10 0.15
EMR 170120P00035000 P 01/20/17 35.0 0.10 0.20
EMR 170120P00036000 P 01/20/17 36.0 0.15 0.20
EMR 170120P00037000 P 01/20/17 37.0 0.15 0.25
EMR 170120P00038000 P 01/20/17 38.0 0.20 0.25
EMR 170120P00039000 P 01/20/17 39.0 0.20 0.30
EMR 170120P00040000 P 01/20/17 40.0 0.25 0.30
EMR 170120P00041000 P 01/20/17 41.0 0.30 0.40
EMR 170120P00042000 P 01/20/17 42.0 0.35 0.45
EMR 170120P00043000 P 01/20/17 43.0 0.45 0.50
EMR 170120P00044000 P 01/20/17 44.0 0.50 0.60
EMR 170120P00045000 P 01/20/17 45.0 0.60 0.70
EMR 170120P00046000 P 01/20/17 46.0 0.70 0.80
EMR 170120P00047000 P 01/20/17 47.0 0.85 0.95
EMR 170120P00048000 P 01/20/17 48.0 1.05 1.15
EMR 170120P00049000 P 01/20/17 49.0 1.25 1.35
EMR 170120P00050000 P 01/20/17 50.0 1.55 1.65
EMR 170120P00052500 P 01/20/17 52.5 2.45 2.55
EMR 170120P00055000 P 01/20/17 55.0 3.80 3.90
EMR 170120P00057500 P 01/20/17 57.5 5.50 6.50
EMR 170120P00060000 P 01/20/17 60.0 7.80 8.90
EMR 170120P00062500 P 01/20/17 62.5 10.10 11.70
EMR 170120P00065000 P 01/20/17 65.0 12.50 14.20
EMR 170120P00067500 P 01/20/17 67.5 15.10 16.70
EMR 170120P00070000 P 01/20/17 70.0 17.50 19.20
EMR 170120P00072500 P 01/20/17 72.5 20.00 22.00
EMR 170120P00075000 P 01/20/17 75.0 22.60 24.50
EMR 170120P00080000 P 01/20/17 80.0 27.40 29.50
EMR 170120P00085000 P 01/20/17 85.0 31.20 34.90
EMR 170120P00090000 P 01/20/17 90.0 37.40 39.20
EMR 170120P00095000 P 01/20/17 95.0 42.40 44.30
EMR 170317C00030000 C 03/17/17 30.0 21.00 23.00
EMR 170317C00035000 C 03/17/17 35.0 15.30 19.10
EMR 170317C00040000 C 03/17/17 40.0 11.40 13.30
EMR 170317C00045000 C 03/17/17 45.0 7.70 8.80
EMR 170317C00050000 C 03/17/17 50.0 4.20 4.40
EMR 170317C00052500 C 03/17/17 52.5 2.70 2.90
EMR 170317C00055000 C 03/17/17 55.0 1.55 1.65
EMR 170317C00057500 C 03/17/17 57.5 0.75 0.85
EMR 170317C00060000 C 03/17/17 60.0 0.30 0.40
EMR 170317C00062500 C 03/17/17 62.5 0.10 0.20
EMR 170317C00065000 C 03/17/17 65.0 0.00 0.10
EMR 170317C00070000 C 03/17/17 70.0 0.00 0.05
EMR 170317C00075000 C 03/17/17 75.0 0.00 0.05
EMR 170317C00080000 C 03/17/17 80.0 0.00 0.05
EMR 170317P00030000 P 03/17/17 30.0 0.10 0.20
EMR 170317P00035000 P 03/17/17 35.0 0.25 0.35
EMR 170317P00040000 P 03/17/17 40.0 0.50 0.60
EMR 170317P00045000 P 03/17/17 45.0 1.00 1.15
EMR 170317P00050000 P 03/17/17 50.0 2.20 2.35
EMR 170317P00052500 P 03/17/17 52.5 3.20 3.40
EMR 170317P00055000 P 03/17/17 55.0 4.60 4.80
EMR 170317P00057500 P 03/17/17 57.5 6.30 6.50
EMR 170317P00060000 P 03/17/17 60.0 8.30 9.30
EMR 170317P00062500 P 03/17/17 62.5 9.40 12.40
EMR 170317P00065000 P 03/17/17 65.0 11.40 15.20
EMR 170317P00070000 P 03/17/17 70.0 16.20 20.20
EMR 170317P00075000 P 03/17/17 75.0 21.20 25.20
EMR 170317P00080000 P 03/17/17 80.0 27.70 29.70
EMR 180119C00023000 C 01/19/18 23.0 27.30 30.80
EMR 180119C00025000 C 01/19/18 25.0 25.30 28.90
EMR 180119C00028000 C 01/19/18 28.0 22.30 26.40
EMR 180119C00030000 C 01/19/18 30.0 20.30 24.40
EMR 180119C00033000 C 01/19/18 33.0 17.30 21.40
EMR 180119C00035000 C 01/19/18 35.0 15.90 18.90
EMR 180119C00038000 C 01/19/18 38.0 13.40 15.30
EMR 180119C00040000 C 01/19/18 40.0 12.80 13.60
EMR 180119C00043000 C 01/19/18 43.0 10.70 11.00
EMR 180119C00045000 C 01/19/18 45.0 9.10 9.60
EMR 180119C00047000 C 01/19/18 47.0 7.60 8.10
EMR 180119C00050000 C 01/19/18 50.0 5.70 6.10
EMR 180119C00052500 C 01/19/18 52.5 4.40 4.80
EMR 180119C00055000 C 01/19/18 55.0 3.20 3.60
EMR 180119C00057500 C 01/19/18 57.5 2.35 2.60
EMR 180119C00060000 C 01/19/18 60.0 1.60 1.85
EMR 180119C00062500 C 01/19/18 62.5 1.05 1.30
EMR 180119C00065000 C 01/19/18 65.0 0.75 0.90
EMR 180119C00070000 C 01/19/18 70.0 0.25 0.40
EMR 180119C00075000 C 01/19/18 75.0 0.05 0.15
EMR 180119P00023000 P 01/19/18 23.0 0.25 0.45
EMR 180119P00025000 P 01/19/18 25.0 0.35 0.55
EMR 180119P00028000 P 01/19/18 28.0 0.50 0.70
EMR 180119P00030000 P 01/19/18 30.0 0.60 0.85
EMR 180119P00033000 P 01/19/18 33.0 0.90 1.10
EMR 180119P00035000 P 01/19/18 35.0 1.10 1.30
EMR 180119P00038000 P 01/19/18 38.0 1.50 1.70
EMR 180119P00040000 P 01/19/18 40.0 1.85 2.05
EMR 180119P00043000 P 01/19/18 43.0 2.45 2.70
EMR 180119P00045000 P 01/19/18 45.0 3.10 3.30
EMR 180119P00047000 P 01/19/18 47.0 3.70 3.90
EMR 180119P00050000 P 01/19/18 50.0 4.80 5.00
EMR 180119P00052500 P 01/19/18 52.5 5.80 6.20
EMR 180119P00055000 P 01/19/18 55.0 7.30 7.60
EMR 180119P00057500 P 01/19/18 57.5 8.60 9.10
EMR 180119P00060000 P 01/19/18 60.0 10.60 10.90
EMR 180119P00062500 P 01/19/18 62.5 12.50 12.80
EMR 180119P00065000 P 01/19/18 65.0 14.20 15.80
EMR 180119P00070000 P 01/19/18 70.0 18.70 21.40
EMR 180119P00075000 P 01/19/18 75.0 22.90 26.60

OPRA data is delayed 15 minutes.