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 Dec 9 2016 11:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMR 161216C00029000 C 12/16/16 29.0 27.90 29.10
EMR 161216C00030000 C 12/16/16 30.0 25.70 29.70
EMR 161216C00031000 C 12/16/16 31.0 24.70 28.70
EMR 161216C00032000 C 12/16/16 32.0 23.70 27.70
EMR 161216C00033000 C 12/16/16 33.0 22.70 26.70
EMR 161216C00034000 C 12/16/16 34.0 21.70 25.70
EMR 161216C00035000 C 12/16/16 35.0 20.70 24.70
EMR 161216C00036000 C 12/16/16 36.0 19.70 23.70
EMR 161216C00037000 C 12/16/16 37.0 18.70 22.70
EMR 161216C00038000 C 12/16/16 38.0 17.70 21.70
EMR 161216C00039000 C 12/16/16 39.0 16.80 20.70
EMR 161216C00040000 C 12/16/16 40.0 16.90 18.10
EMR 161216C00041000 C 12/16/16 41.0 14.80 18.70
EMR 161216C00042000 C 12/16/16 42.0 13.70 17.60
EMR 161216C00043000 C 12/16/16 43.0 12.50 16.70
EMR 161216C00044000 C 12/16/16 44.0 12.80 15.60
EMR 161216C00045000 C 12/16/16 45.0 10.70 14.70
EMR 161216C00046000 C 12/16/16 46.0 9.80 13.70
EMR 161216C00047000 C 12/16/16 47.0 9.20 12.50
EMR 161216C00048000 C 12/16/16 48.0 7.80 11.50
EMR 161216C00049000 C 12/16/16 49.0 8.20 8.90
EMR 161216C00050000 C 12/16/16 50.0 7.20 7.80
EMR 161216C00052500 C 12/16/16 52.5 4.80 5.30
EMR 161216C00055000 C 12/16/16 55.0 2.45 2.60
EMR 161216C00057500 C 12/16/16 57.5 0.60 0.70
EMR 161216C00060000 C 12/16/16 60.0 0.05 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 0.05
EMR 161216P00030000 P 12/16/16 30.0 0.00 0.05
EMR 161216P00031000 P 12/16/16 31.0 0.00 0.05
EMR 161216P00032000 P 12/16/16 32.0 0.00 0.05
EMR 161216P00033000 P 12/16/16 33.0 0.00 0.05
EMR 161216P00034000 P 12/16/16 34.0 0.00 0.05
EMR 161216P00035000 P 12/16/16 35.0 0.00 0.05
EMR 161216P00036000 P 12/16/16 36.0 0.00 0.05
EMR 161216P00037000 P 12/16/16 37.0 0.00 0.05
EMR 161216P00038000 P 12/16/16 38.0 0.00 0.05
EMR 161216P00039000 P 12/16/16 39.0 0.00 0.05
EMR 161216P00040000 P 12/16/16 40.0 0.00 0.05
EMR 161216P00041000 P 12/16/16 41.0 0.00 0.05
EMR 161216P00042000 P 12/16/16 42.0 0.00 0.05
EMR 161216P00043000 P 12/16/16 43.0 0.00 0.05
EMR 161216P00044000 P 12/16/16 44.0 0.00 0.05
EMR 161216P00045000 P 12/16/16 45.0 0.00 0.05
EMR 161216P00046000 P 12/16/16 46.0 0.00 0.05
EMR 161216P00047000 P 12/16/16 47.0 0.00 0.05
EMR 161216P00048000 P 12/16/16 48.0 0.00 0.05
EMR 161216P00049000 P 12/16/16 49.0 0.00 0.10
EMR 161216P00050000 P 12/16/16 50.0 0.00 0.10
EMR 161216P00052500 P 12/16/16 52.5 0.00 0.05
EMR 161216P00055000 P 12/16/16 55.0 0.05 0.20
EMR 161216P00057500 P 12/16/16 57.5 0.70 0.85
EMR 161216P00060000 P 12/16/16 60.0 2.55 2.90
EMR 161216P00062500 P 12/16/16 62.5 4.60 5.70
EMR 161216P00065000 P 12/16/16 65.0 7.10 9.70
EMR 161216P00070000 P 12/16/16 70.0 11.80 14.20
EMR 161216P00075000 P 12/16/16 75.0 15.40 19.70
EMR 161216P00080000 P 12/16/16 80.0 21.60 23.40
EMR 170120C00023000 C 01/20/17 23.0 33.70 35.30
EMR 170120C00025000 C 01/20/17 25.0 31.20 34.70
EMR 170120C00026000 C 01/20/17 26.0 30.20 33.80
EMR 170120C00027000 C 01/20/17 27.0 29.20 32.80
EMR 170120C00028000 C 01/20/17 28.0 28.20 31.80
EMR 170120C00029000 C 01/20/17 29.0 27.20 30.80
EMR 170120C00030000 C 01/20/17 30.0 26.70 28.30
EMR 170120C00031000 C 01/20/17 31.0 25.20 28.80
EMR 170120C00032000 C 01/20/17 32.0 24.50 27.80
EMR 170120C00033000 C 01/20/17 33.0 23.70 25.50
EMR 170120C00034000 C 01/20/17 34.0 21.90 25.80
EMR 170120C00035000 C 01/20/17 35.0 20.80 24.60
EMR 170120C00036000 C 01/20/17 36.0 20.80 23.50
EMR 170120C00037000 C 01/20/17 37.0 19.90 22.50
EMR 170120C00038000 C 01/20/17 38.0 18.90 21.80
EMR 170120C00039000 C 01/20/17 39.0 17.90 20.60
EMR 170120C00040000 C 01/20/17 40.0 16.90 18.30
EMR 170120C00041000 C 01/20/17 41.0 15.90 18.60
EMR 170120C00042000 C 01/20/17 42.0 15.00 17.60
EMR 170120C00043000 C 01/20/17 43.0 14.20 15.20
EMR 170120C00044000 C 01/20/17 44.0 13.00 15.60
EMR 170120C00045000 C 01/20/17 45.0 12.00 13.40
EMR 170120C00046000 C 01/20/17 46.0 11.00 13.60
EMR 170120C00047000 C 01/20/17 47.0 10.30 11.10
EMR 170120C00048000 C 01/20/17 48.0 9.40 10.00
EMR 170120C00049000 C 01/20/17 49.0 8.40 9.00
EMR 170120C00050000 C 01/20/17 50.0 7.50 8.00
EMR 170120C00052500 C 01/20/17 52.5 5.30 5.60
EMR 170120C00055000 C 01/20/17 55.0 3.20 3.40
EMR 170120C00057500 C 01/20/17 57.5 1.60 1.65
EMR 170120C00060000 C 01/20/17 60.0 0.65 0.70
EMR 170120C00062500 C 01/20/17 62.5 0.20 0.25
EMR 170120C00065000 C 01/20/17 65.0 0.05 0.15
EMR 170120C00067500 C 01/20/17 67.5 0.00 0.10
EMR 170120C00070000 C 01/20/17 70.0 0.00 0.10
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 0.00 0.05
EMR 170120P00025000 P 01/20/17 25.0 0.00 0.05
EMR 170120P00026000 P 01/20/17 26.0 0.00 0.05
EMR 170120P00027000 P 01/20/17 27.0 0.00 0.05
EMR 170120P00028000 P 01/20/17 28.0 0.00 0.05
EMR 170120P00029000 P 01/20/17 29.0 0.00 0.05
EMR 170120P00030000 P 01/20/17 30.0 0.00 0.05
EMR 170120P00031000 P 01/20/17 31.0 0.00 0.05
EMR 170120P00032000 P 01/20/17 32.0 0.00 0.05
EMR 170120P00033000 P 01/20/17 33.0 0.00 0.05
EMR 170120P00034000 P 01/20/17 34.0 0.00 0.05
EMR 170120P00035000 P 01/20/17 35.0 0.00 0.05
EMR 170120P00036000 P 01/20/17 36.0 0.00 0.05
EMR 170120P00037000 P 01/20/17 37.0 0.00 0.05
EMR 170120P00038000 P 01/20/17 38.0 0.00 0.10
EMR 170120P00039000 P 01/20/17 39.0 0.00 0.10
EMR 170120P00040000 P 01/20/17 40.0 0.00 0.10
EMR 170120P00041000 P 01/20/17 41.0 0.00 0.10
EMR 170120P00042000 P 01/20/17 42.0 0.00 0.10
EMR 170120P00043000 P 01/20/17 43.0 0.05 0.15
EMR 170120P00044000 P 01/20/17 44.0 0.05 0.15
EMR 170120P00045000 P 01/20/17 45.0 0.05 0.15
EMR 170120P00046000 P 01/20/17 46.0 0.10 0.20
EMR 170120P00047000 P 01/20/17 47.0 0.10 0.15
EMR 170120P00048000 P 01/20/17 48.0 0.15 0.25
EMR 170120P00049000 P 01/20/17 49.0 0.15 0.25
EMR 170120P00050000 P 01/20/17 50.0 0.20 0.30
EMR 170120P00052500 P 01/20/17 52.5 0.40 0.45
EMR 170120P00055000 P 01/20/17 55.0 0.75 0.85
EMR 170120P00057500 P 01/20/17 57.5 1.65 1.75
EMR 170120P00060000 P 01/20/17 60.0 3.10 3.30
EMR 170120P00062500 P 01/20/17 62.5 4.90 5.50
EMR 170120P00065000 P 01/20/17 65.0 7.30 7.90
EMR 170120P00067500 P 01/20/17 67.5 9.60 10.50
EMR 170120P00070000 P 01/20/17 70.0 12.20 13.10
EMR 170120P00072500 P 01/20/17 72.5 14.40 15.70
EMR 170120P00075000 P 01/20/17 75.0 17.00 18.50
EMR 170120P00080000 P 01/20/17 80.0 20.50 24.70
EMR 170120P00085000 P 01/20/17 85.0 25.60 29.70
EMR 170120P00090000 P 01/20/17 90.0 31.90 33.70
EMR 170120P00095000 P 01/20/17 95.0 36.90 39.10
EMR 170317C00030000 C 03/17/17 30.0 26.80 28.50
EMR 170317C00035000 C 03/17/17 35.0 21.80 24.50
EMR 170317C00036000 C 03/17/17 36.0 20.80 23.60
EMR 170317C00037000 C 03/17/17 37.0 19.90 22.20
EMR 170317C00038000 C 03/17/17 38.0 18.90 21.30
EMR 170317C00039000 C 03/17/17 39.0 17.80 20.60
EMR 170317C00040000 C 03/17/17 40.0 17.00 19.60
EMR 170317C00041000 C 03/17/17 41.0 15.70 18.30
EMR 170317C00042000 C 03/17/17 42.0 15.10 16.30
EMR 170317C00043000 C 03/17/17 43.0 14.20 16.70
EMR 170317C00044000 C 03/17/17 44.0 13.20 14.50
EMR 170317C00045000 C 03/17/17 45.0 12.30 13.60
EMR 170317C00046000 C 03/17/17 46.0 11.40 12.50
EMR 170317C00047000 C 03/17/17 47.0 10.30 11.70
EMR 170317C00048000 C 03/17/17 48.0 9.60 10.40
EMR 170317C00049000 C 03/17/17 49.0 8.70 9.50
EMR 170317C00050000 C 03/17/17 50.0 7.80 8.60
EMR 170317C00052500 C 03/17/17 52.5 5.70 6.20
EMR 170317C00055000 C 03/17/17 55.0 3.90 4.10
EMR 170317C00057500 C 03/17/17 57.5 2.40 2.55
EMR 170317C00060000 C 03/17/17 60.0 1.35 1.45
EMR 170317C00062500 C 03/17/17 62.5 0.70 0.80
EMR 170317C00065000 C 03/17/17 65.0 0.30 0.40
EMR 170317C00070000 C 03/17/17 70.0 0.05 0.15
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 0.00 0.10
EMR 170317P00035000 P 03/17/17 35.0 0.05 0.10
EMR 170317P00036000 P 03/17/17 36.0 0.00 0.15
EMR 170317P00037000 P 03/17/17 37.0 0.05 0.15
EMR 170317P00038000 P 03/17/17 38.0 0.05 0.15
EMR 170317P00039000 P 03/17/17 39.0 0.05 0.15
EMR 170317P00040000 P 03/17/17 40.0 0.10 0.20
EMR 170317P00041000 P 03/17/17 41.0 0.10 0.20
EMR 170317P00042000 P 03/17/17 42.0 0.15 0.25
EMR 170317P00043000 P 03/17/17 43.0 0.15 0.25
EMR 170317P00044000 P 03/17/17 44.0 0.20 0.30
EMR 170317P00045000 P 03/17/17 45.0 0.30 0.35
EMR 170317P00046000 P 03/17/17 46.0 0.30 0.40
EMR 170317P00047000 P 03/17/17 47.0 0.40 0.50
EMR 170317P00048000 P 03/17/17 48.0 0.45 0.55
EMR 170317P00049000 P 03/17/17 49.0 0.55 0.65
EMR 170317P00050000 P 03/17/17 50.0 0.70 0.80
EMR 170317P00052500 P 03/17/17 52.5 1.15 1.20
EMR 170317P00055000 P 03/17/17 55.0 1.85 1.90
EMR 170317P00057500 P 03/17/17 57.5 2.90 2.95
EMR 170317P00060000 P 03/17/17 60.0 4.30 4.40
EMR 170317P00062500 P 03/17/17 62.5 5.90 6.30
EMR 170317P00065000 P 03/17/17 65.0 8.00 8.50
EMR 170317P00070000 P 03/17/17 70.0 11.70 15.10
EMR 170317P00075000 P 03/17/17 75.0 17.10 19.80
EMR 170317P00080000 P 03/17/17 80.0 22.00 23.60
EMR 170616C00040000 C 06/16/17 40.0 17.40 18.30
EMR 170616C00045000 C 06/16/17 45.0 12.40 13.80
EMR 170616C00050000 C 06/16/17 50.0 8.40 8.90
EMR 170616C00052500 C 06/16/17 52.5 6.50 6.80
EMR 170616C00055000 C 06/16/17 55.0 4.80 4.90
EMR 170616C00057500 C 06/16/17 57.5 3.40 3.50
EMR 170616C00060000 C 06/16/17 60.0 2.25 2.40
EMR 170616C00065000 C 06/16/17 65.0 0.85 0.95
EMR 170616C00070000 C 06/16/17 70.0 0.25 0.35
EMR 170616C00075000 C 06/16/17 75.0 0.05 0.15
EMR 170616P00040000 P 06/16/17 40.0 0.35 0.45
EMR 170616P00045000 P 06/16/17 45.0 0.75 0.85
EMR 170616P00050000 P 06/16/17 50.0 1.50 1.60
EMR 170616P00052500 P 06/16/17 52.5 2.10 2.25
EMR 170616P00055000 P 06/16/17 55.0 2.95 3.10
EMR 170616P00057500 P 06/16/17 57.5 4.00 4.20
EMR 170616P00060000 P 06/16/17 60.0 5.40 5.60
EMR 170616P00065000 P 06/16/17 65.0 8.80 9.30
EMR 170616P00070000 P 06/16/17 70.0 12.80 13.90
EMR 170616P00075000 P 06/16/17 75.0 17.50 18.80
EMR 180119C00023000 C 01/19/18 23.0 32.70 35.50
EMR 180119C00025000 C 01/19/18 25.0 30.10 34.80
EMR 180119C00028000 C 01/19/18 28.0 27.10 31.80
EMR 180119C00030000 C 01/19/18 30.0 25.30 29.80
EMR 180119C00033000 C 01/19/18 33.0 22.30 27.00
EMR 180119C00035000 C 01/19/18 35.0 21.10 23.40
EMR 180119C00038000 C 01/19/18 38.0 18.70 20.50
EMR 180119C00040000 C 01/19/18 40.0 16.70 18.70
EMR 180119C00043000 C 01/19/18 43.0 15.00 15.90
EMR 180119C00045000 C 01/19/18 45.0 13.30 14.00
EMR 180119C00047000 C 01/19/18 47.0 10.90 12.30
EMR 180119C00050000 C 01/19/18 50.0 9.30 10.00
EMR 180119C00052500 C 01/19/18 52.5 7.70 7.90
EMR 180119C00055000 C 01/19/18 55.0 6.20 6.40
EMR 180119C00057500 C 01/19/18 57.5 4.90 5.10
EMR 180119C00060000 C 01/19/18 60.0 3.80 4.00
EMR 180119C00062500 C 01/19/18 62.5 2.85 3.00
EMR 180119C00065000 C 01/19/18 65.0 2.10 2.25
EMR 180119C00070000 C 01/19/18 70.0 1.10 1.20
EMR 180119C00075000 C 01/19/18 75.0 0.55 0.65
EMR 180119P00023000 P 01/19/18 23.0 0.20 0.25
EMR 180119P00025000 P 01/19/18 25.0 0.25 0.35
EMR 180119P00028000 P 01/19/18 28.0 0.35 0.40
EMR 180119P00030000 P 01/19/18 30.0 0.45 0.50
EMR 180119P00033000 P 01/19/18 33.0 0.60 0.65
EMR 180119P00035000 P 01/19/18 35.0 0.75 0.80
EMR 180119P00038000 P 01/19/18 38.0 1.00 1.05
EMR 180119P00040000 P 01/19/18 40.0 1.20 1.25
EMR 180119P00043000 P 01/19/18 43.0 1.60 1.70
EMR 180119P00045000 P 01/19/18 45.0 1.95 2.05
EMR 180119P00047000 P 01/19/18 47.0 2.40 2.45
EMR 180119P00050000 P 01/19/18 50.0 3.20 3.30
EMR 180119P00052500 P 01/19/18 52.5 4.00 4.10
EMR 180119P00055000 P 01/19/18 55.0 5.00 5.10
EMR 180119P00057500 P 01/19/18 57.5 6.20 6.30
EMR 180119P00060000 P 01/19/18 60.0 7.50 7.70
EMR 180119P00062500 P 01/19/18 62.5 9.10 9.30
EMR 180119P00065000 P 01/19/18 65.0 10.80 11.00
EMR 180119P00070000 P 01/19/18 70.0 14.30 15.30
EMR 180119P00075000 P 01/19/18 75.0 17.40 19.80
EMR 190118C00030000 C 01/18/19 30.0 26.80 28.30
EMR 190118C00035000 C 01/18/19 35.0 21.30 25.20
EMR 190118C00040000 C 01/18/19 40.0 17.80 19.70
EMR 190118C00045000 C 01/18/19 45.0 13.60 15.60
EMR 190118C00050000 C 01/18/19 50.0 10.50 11.30
EMR 190118C00052500 C 01/18/19 52.5 9.00 9.70
EMR 190118C00055000 C 01/18/19 55.0 7.60 8.10
EMR 190118C00057500 C 01/18/19 57.5 6.30 7.10
EMR 190118C00060000 C 01/18/19 60.0 5.20 6.00
EMR 190118C00062500 C 01/18/19 62.5 4.20 5.00
EMR 190118C00065000 C 01/18/19 65.0 3.40 4.20
EMR 190118C00070000 C 01/18/19 70.0 2.10 2.80
EMR 190118C00075000 C 01/18/19 75.0 1.25 1.90
EMR 190118C00080000 C 01/18/19 80.0 0.70 1.25
EMR 190118P00030000 P 01/18/19 30.0 0.95 1.30
EMR 190118P00035000 P 01/18/19 35.0 1.50 1.95
EMR 190118P00040000 P 01/18/19 40.0 2.25 2.85
EMR 190118P00045000 P 01/18/19 45.0 3.50 4.00
EMR 190118P00050000 P 01/18/19 50.0 5.00 5.60
EMR 190118P00052500 P 01/18/19 52.5 6.00 6.60
EMR 190118P00055000 P 01/18/19 55.0 7.00 7.70
EMR 190118P00057500 P 01/18/19 57.5 8.20 8.90
EMR 190118P00060000 P 01/18/19 60.0 9.60 10.30
EMR 190118P00062500 P 01/18/19 62.5 11.00 11.80
EMR 190118P00065000 P 01/18/19 65.0 12.70 13.50
EMR 190118P00070000 P 01/18/19 70.0 16.20 17.10
EMR 190118P00075000 P 01/18/19 75.0 20.10 22.00
EMR 190118P00080000 P 01/18/19 80.0 24.20 26.00

OPRA data is delayed 15 minutes.