Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Emerson Electric Co (EMR)
As of Jan 18 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMR 180119C00023000 C Jan 19, 2018 23.0 49.80 51.40
EMR 180119C00025000 C Jan 19, 2018 25.0 47.90 49.50
EMR 180119C00028000 C Jan 19, 2018 28.0 43.60 47.20
EMR 180119C00030000 C Jan 19, 2018 30.0 42.80 43.90
EMR 180119C00033000 C Jan 19, 2018 33.0 39.80 42.70
EMR 180119C00035000 C Jan 19, 2018 35.0 38.10 39.00
EMR 180119C00038000 C Jan 19, 2018 38.0 35.00 36.10
EMR 180119C00040000 C Jan 19, 2018 40.0 33.30 33.80
EMR 180119C00043000 C Jan 19, 2018 43.0 30.30 30.70
EMR 180119C00045000 C Jan 19, 2018 45.0 28.30 28.60
EMR 180119C00047000 C Jan 19, 2018 47.0 26.10 26.90
EMR 180119C00050000 C Jan 19, 2018 50.0 23.30 23.70
EMR 180119C00052500 C Jan 19, 2018 52.5 20.70 21.30
EMR 180119C00054000 C Jan 19, 2018 54.0 19.30 19.80
EMR 180119C00055000 C Jan 19, 2018 55.0 18.20 18.80
EMR 180119C00056000 C Jan 19, 2018 56.0 17.20 17.80
EMR 180119C00057000 C Jan 19, 2018 57.0 16.30 16.70
EMR 180119C00057500 C Jan 19, 2018 57.5 15.60 16.60
EMR 180119C00058000 C Jan 19, 2018 58.0 15.30 15.70
EMR 180119C00059000 C Jan 19, 2018 59.0 14.10 14.90
EMR 180119C00060000 C Jan 19, 2018 60.0 13.30 13.60
EMR 180119C00061000 C Jan 19, 2018 61.0 12.30 12.80
EMR 180119C00061500 C Jan 19, 2018 61.5 11.60 12.40
EMR 180119C00062000 C Jan 19, 2018 62.0 11.20 11.90
EMR 180119C00062500 C Jan 19, 2018 62.5 10.80 11.10
EMR 180119C00063000 C Jan 19, 2018 63.0 10.10 10.70
EMR 180119C00063500 C Jan 19, 2018 63.5 9.70 10.30
EMR 180119C00064000 C Jan 19, 2018 64.0 9.30 9.80
EMR 180119C00064500 C Jan 19, 2018 64.5 8.60 9.30
EMR 180119C00065000 C Jan 19, 2018 65.0 8.30 8.70
EMR 180119C00065500 C Jan 19, 2018 65.5 7.80 8.10
EMR 180119C00066000 C Jan 19, 2018 66.0 7.30 8.00
EMR 180119C00066500 C Jan 19, 2018 66.5 6.70 7.10
EMR 180119C00067000 C Jan 19, 2018 67.0 6.30 6.80
EMR 180119C00067500 C Jan 19, 2018 67.5 5.80 6.10
EMR 180119C00068000 C Jan 19, 2018 68.0 5.10 5.70
EMR 180119C00068500 C Jan 19, 2018 68.5 4.70 5.30
EMR 180119C00069000 C Jan 19, 2018 69.0 4.30 4.60
EMR 180119C00069500 C Jan 19, 2018 69.5 3.60 4.20
EMR 180119C00070000 C Jan 19, 2018 70.0 3.30 3.60
EMR 180119C00070500 C Jan 19, 2018 70.5 2.80 3.10
EMR 180119C00071000 C Jan 19, 2018 71.0 2.40 2.60
EMR 180119C00071500 C Jan 19, 2018 71.5 1.85 2.10
EMR 180119C00072000 C Jan 19, 2018 72.0 1.40 1.60
EMR 180119C00072500 C Jan 19, 2018 72.5 0.90 1.10
EMR 180119C00073000 C Jan 19, 2018 73.0 0.50 0.75
EMR 180119C00073500 C Jan 19, 2018 73.5 0.20 0.30
EMR 180119C00074000 C Jan 19, 2018 74.0 0.05 0.15
EMR 180119C00074500 C Jan 19, 2018 74.5 0.00 0.05
EMR 180119C00075000 C Jan 19, 2018 75.0 0.00 0.05
EMR 180119C00076000 C Jan 19, 2018 76.0 0.00 0.05
EMR 180119C00077000 C Jan 19, 2018 77.0 0.00 0.05
EMR 180119C00078000 C Jan 19, 2018 78.0 0.00 0.05
EMR 180119C00079000 C Jan 19, 2018 79.0 0.00 0.05
EMR 180119C00080000 C Jan 19, 2018 80.0 0.00 0.05
EMR 180119C00081000 C Jan 19, 2018 81.0 0.00 0.05
EMR 180119C00082000 C Jan 19, 2018 82.0 0.00 0.05
EMR 180119C00083000 C Jan 19, 2018 83.0 0.00 0.05
EMR 180119C00085000 C Jan 19, 2018 85.0 0.00 0.05
EMR 180119P00023000 P Jan 19, 2018 23.0 0.00 0.05
EMR 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
EMR 180119P00028000 P Jan 19, 2018 28.0 0.00 0.05
EMR 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
EMR 180119P00033000 P Jan 19, 2018 33.0 0.00 0.05
EMR 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
EMR 180119P00038000 P Jan 19, 2018 38.0 0.00 0.05
EMR 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
EMR 180119P00043000 P Jan 19, 2018 43.0 0.00 0.05
EMR 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
EMR 180119P00047000 P Jan 19, 2018 47.0 0.00 0.05
EMR 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
EMR 180119P00052500 P Jan 19, 2018 52.5 0.00 0.05
EMR 180119P00054000 P Jan 19, 2018 54.0 0.00 0.05
EMR 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
EMR 180119P00056000 P Jan 19, 2018 56.0 0.00 0.05
EMR 180119P00057000 P Jan 19, 2018 57.0 0.00 0.05
EMR 180119P00057500 P Jan 19, 2018 57.5 0.00 0.05
EMR 180119P00058000 P Jan 19, 2018 58.0 0.00 0.05
EMR 180119P00059000 P Jan 19, 2018 59.0 0.00 0.05
EMR 180119P00060000 P Jan 19, 2018 60.0 0.00 0.05
EMR 180119P00061000 P Jan 19, 2018 61.0 0.00 0.05
EMR 180119P00061500 P Jan 19, 2018 61.5 0.00 0.05
EMR 180119P00062000 P Jan 19, 2018 62.0 0.00 0.05
EMR 180119P00062500 P Jan 19, 2018 62.5 0.00 0.05
EMR 180119P00063000 P Jan 19, 2018 63.0 0.00 0.05
EMR 180119P00063500 P Jan 19, 2018 63.5 0.00 0.05
EMR 180119P00064000 P Jan 19, 2018 64.0 0.00 0.05
EMR 180119P00064500 P Jan 19, 2018 64.5 0.00 0.05
EMR 180119P00065000 P Jan 19, 2018 65.0 0.00 0.05
EMR 180119P00065500 P Jan 19, 2018 65.5 0.00 0.05
EMR 180119P00066000 P Jan 19, 2018 66.0 0.00 0.05
EMR 180119P00066500 P Jan 19, 2018 66.5 0.00 0.05
EMR 180119P00067000 P Jan 19, 2018 67.0 0.00 0.05
EMR 180119P00067500 P Jan 19, 2018 67.5 0.00 0.05
EMR 180119P00068000 P Jan 19, 2018 68.0 0.00 0.05
EMR 180119P00068500 P Jan 19, 2018 68.5 0.00 0.05
EMR 180119P00069000 P Jan 19, 2018 69.0 0.00 0.05
EMR 180119P00069500 P Jan 19, 2018 69.5 0.00 0.05
EMR 180119P00070000 P Jan 19, 2018 70.0 0.00 0.05
EMR 180119P00070500 P Jan 19, 2018 70.5 0.00 0.05
EMR 180119P00071000 P Jan 19, 2018 71.0 0.00 0.05
EMR 180119P00071500 P Jan 19, 2018 71.5 0.00 0.05
EMR 180119P00072000 P Jan 19, 2018 72.0 0.00 0.05
EMR 180119P00072500 P Jan 19, 2018 72.5 0.00 0.10
EMR 180119P00073000 P Jan 19, 2018 73.0 0.05 0.15
EMR 180119P00073500 P Jan 19, 2018 73.5 0.25 0.35
EMR 180119P00074000 P Jan 19, 2018 74.0 0.45 0.70
EMR 180119P00074500 P Jan 19, 2018 74.5 0.85 1.35
EMR 180119P00075000 P Jan 19, 2018 75.0 1.45 1.60
EMR 180119P00076000 P Jan 19, 2018 76.0 2.20 2.75
EMR 180119P00077000 P Jan 19, 2018 77.0 2.95 3.70
EMR 180119P00078000 P Jan 19, 2018 78.0 4.30 5.10
EMR 180119P00079000 P Jan 19, 2018 79.0 5.20 5.90
EMR 180119P00080000 P Jan 19, 2018 80.0 6.20 6.70
EMR 180119P00081000 P Jan 19, 2018 81.0 7.10 8.10
EMR 180119P00082000 P Jan 19, 2018 82.0 8.20 9.00
EMR 180119P00083000 P Jan 19, 2018 83.0 9.30 10.00
EMR 180119P00085000 P Jan 19, 2018 85.0 11.30 11.80
EMR 180126C00058000 C Jan 26, 2018 58.0 15.10 17.60
EMR 180126C00059000 C Jan 26, 2018 59.0 13.20 15.70
EMR 180126C00060000 C Jan 26, 2018 60.0 12.80 15.00
EMR 180126C00061000 C Jan 26, 2018 61.0 12.20 14.00
EMR 180126C00062000 C Jan 26, 2018 62.0 11.10 12.70
EMR 180126C00063000 C Jan 26, 2018 63.0 10.10 11.10
EMR 180126C00064000 C Jan 26, 2018 64.0 8.20 11.40
EMR 180126C00065000 C Jan 26, 2018 65.0 8.20 9.30
EMR 180126C00066000 C Jan 26, 2018 66.0 7.10 9.80
EMR 180126C00067000 C Jan 26, 2018 67.0 6.40 7.50
EMR 180126C00068000 C Jan 26, 2018 68.0 5.30 5.90
EMR 180126C00069000 C Jan 26, 2018 69.0 4.30 5.10
EMR 180126C00070000 C Jan 26, 2018 70.0 3.40 3.80
EMR 180126C00071000 C Jan 26, 2018 71.0 2.50 2.75
EMR 180126C00072000 C Jan 26, 2018 72.0 1.65 1.90
EMR 180126C00073000 C Jan 26, 2018 73.0 1.00 1.15
EMR 180126C00074000 C Jan 26, 2018 74.0 0.45 0.60
EMR 180126C00075000 C Jan 26, 2018 75.0 0.15 0.30
EMR 180126C00076000 C Jan 26, 2018 76.0 0.00 0.10
EMR 180126C00077000 C Jan 26, 2018 77.0 0.00 0.05
EMR 180126C00078000 C Jan 26, 2018 78.0 0.00 0.05
EMR 180126C00079000 C Jan 26, 2018 79.0 0.00 0.05
EMR 180126C00080000 C Jan 26, 2018 80.0 0.00 0.05
EMR 180126C00085000 C Jan 26, 2018 85.0 0.00 0.05
EMR 180126C00090000 C Jan 26, 2018 90.0 0.00 0.05
EMR 180126P00058000 P Jan 26, 2018 58.0 0.00 0.05
EMR 180126P00059000 P Jan 26, 2018 59.0 0.00 0.05
EMR 180126P00060000 P Jan 26, 2018 60.0 0.00 0.05
EMR 180126P00061000 P Jan 26, 2018 61.0 0.00 0.05
EMR 180126P00062000 P Jan 26, 2018 62.0 0.00 0.05
EMR 180126P00063000 P Jan 26, 2018 63.0 0.00 0.10
EMR 180126P00064000 P Jan 26, 2018 64.0 0.00 0.10
EMR 180126P00065000 P Jan 26, 2018 65.0 0.00 0.10
EMR 180126P00066000 P Jan 26, 2018 66.0 0.00 0.10
EMR 180126P00067000 P Jan 26, 2018 67.0 0.00 0.10
EMR 180126P00068000 P Jan 26, 2018 68.0 0.00 0.10
EMR 180126P00069000 P Jan 26, 2018 69.0 0.00 0.10
EMR 180126P00070000 P Jan 26, 2018 70.0 0.00 0.10
EMR 180126P00071000 P Jan 26, 2018 71.0 0.10 0.20
EMR 180126P00072000 P Jan 26, 2018 72.0 0.20 0.35
EMR 180126P00073000 P Jan 26, 2018 73.0 0.50 0.60
EMR 180126P00074000 P Jan 26, 2018 74.0 0.90 1.15
EMR 180126P00075000 P Jan 26, 2018 75.0 1.65 1.85
EMR 180126P00076000 P Jan 26, 2018 76.0 2.20 2.80
EMR 180126P00077000 P Jan 26, 2018 77.0 3.30 3.90
EMR 180126P00078000 P Jan 26, 2018 78.0 4.40 4.70
EMR 180126P00079000 P Jan 26, 2018 79.0 5.30 6.80
EMR 180126P00080000 P Jan 26, 2018 80.0 6.00 6.80
EMR 180126P00085000 P Jan 26, 2018 85.0 9.20 13.80
EMR 180126P00090000 P Jan 26, 2018 90.0 15.80 18.70
EMR 180202C00057500 C Feb 02, 2018 57.5 15.40 17.50
EMR 180202C00060000 C Feb 02, 2018 60.0 12.60 14.90
EMR 180202C00062000 C Feb 02, 2018 62.0 10.20 12.90
EMR 180202C00062500 C Feb 02, 2018 62.5 9.40 12.10
EMR 180202C00063000 C Feb 02, 2018 63.0 9.50 11.10
EMR 180202C00064000 C Feb 02, 2018 64.0 8.60 10.10
EMR 180202C00065000 C Feb 02, 2018 65.0 7.10 10.10
EMR 180202C00066000 C Feb 02, 2018 66.0 6.60 8.20
EMR 180202C00067000 C Feb 02, 2018 67.0 6.30 6.80
EMR 180202C00067500 C Feb 02, 2018 67.5 5.70 6.40
EMR 180202C00068000 C Feb 02, 2018 68.0 5.20 5.90
EMR 180202C00069000 C Feb 02, 2018 69.0 4.20 5.50
EMR 180202C00070000 C Feb 02, 2018 70.0 3.50 3.80
EMR 180202C00071000 C Feb 02, 2018 71.0 2.70 2.95
EMR 180202C00072000 C Feb 02, 2018 72.0 1.90 2.15
EMR 180202C00072500 C Feb 02, 2018 72.5 1.60 1.75
EMR 180202C00073000 C Feb 02, 2018 73.0 1.25 1.45
EMR 180202C00074000 C Feb 02, 2018 74.0 0.75 0.90
EMR 180202C00075000 C Feb 02, 2018 75.0 0.40 0.55
EMR 180202C00076000 C Feb 02, 2018 76.0 0.15 0.30
EMR 180202C00077000 C Feb 02, 2018 77.0 0.05 0.15
EMR 180202C00078000 C Feb 02, 2018 78.0 0.00 0.10
EMR 180202C00079000 C Feb 02, 2018 79.0 0.00 0.05
EMR 180202C00080000 C Feb 02, 2018 80.0 0.00 0.05
EMR 180202C00085000 C Feb 02, 2018 85.0 0.00 0.05
EMR 180202C00090000 C Feb 02, 2018 90.0 0.00 0.05
EMR 180202P00057500 P Feb 02, 2018 57.5 0.00 0.05
EMR 180202P00060000 P Feb 02, 2018 60.0 0.00 0.05
EMR 180202P00062000 P Feb 02, 2018 62.0 0.00 0.05
EMR 180202P00062500 P Feb 02, 2018 62.5 0.00 0.05
EMR 180202P00063000 P Feb 02, 2018 63.0 0.00 0.05
EMR 180202P00064000 P Feb 02, 2018 64.0 0.00 0.05
EMR 180202P00065000 P Feb 02, 2018 65.0 0.00 0.30
EMR 180202P00066000 P Feb 02, 2018 66.0 0.00 0.10
EMR 180202P00067000 P Feb 02, 2018 67.0 0.00 0.10
EMR 180202P00067500 P Feb 02, 2018 67.5 0.00 0.10
EMR 180202P00068000 P Feb 02, 2018 68.0 0.00 0.10
EMR 180202P00069000 P Feb 02, 2018 69.0 0.05 0.15
EMR 180202P00070000 P Feb 02, 2018 70.0 0.10 0.25
EMR 180202P00071000 P Feb 02, 2018 71.0 0.25 0.40
EMR 180202P00072000 P Feb 02, 2018 72.0 0.40 0.60
EMR 180202P00072500 P Feb 02, 2018 72.5 0.50 0.75
EMR 180202P00073000 P Feb 02, 2018 73.0 0.75 0.90
EMR 180202P00074000 P Feb 02, 2018 74.0 1.20 1.40
EMR 180202P00075000 P Feb 02, 2018 75.0 1.80 2.05
EMR 180202P00076000 P Feb 02, 2018 76.0 2.55 2.85
EMR 180202P00077000 P Feb 02, 2018 77.0 3.40 3.90
EMR 180202P00078000 P Feb 02, 2018 78.0 4.40 5.50
EMR 180202P00079000 P Feb 02, 2018 79.0 5.30 5.90
EMR 180202P00080000 P Feb 02, 2018 80.0 6.30 7.00
EMR 180202P00085000 P Feb 02, 2018 85.0 10.20 12.80
EMR 180202P00090000 P Feb 02, 2018 90.0 15.20 17.00
EMR 180209C00057500 C Feb 09, 2018 57.5 15.60 17.70
EMR 180209C00060000 C Feb 09, 2018 60.0 12.40 14.10
EMR 180209C00063000 C Feb 09, 2018 63.0 9.10 11.90
EMR 180209C00064000 C Feb 09, 2018 64.0 8.10 11.40
EMR 180209C00065000 C Feb 09, 2018 65.0 7.60 9.80
EMR 180209C00066000 C Feb 09, 2018 66.0 7.20 8.00
EMR 180209C00067000 C Feb 09, 2018 67.0 6.20 7.10
EMR 180209C00068000 C Feb 09, 2018 68.0 5.70 6.00
EMR 180209C00069000 C Feb 09, 2018 69.0 4.80 5.10
EMR 180209C00070000 C Feb 09, 2018 70.0 3.90 4.20
EMR 180209C00071000 C Feb 09, 2018 71.0 3.10 3.60
EMR 180209C00072000 C Feb 09, 2018 72.0 2.50 2.65
EMR 180209C00073000 C Feb 09, 2018 73.0 1.85 2.05
EMR 180209C00074000 C Feb 09, 2018 74.0 1.35 1.50
EMR 180209C00075000 C Feb 09, 2018 75.0 0.95 1.05
EMR 180209C00076000 C Feb 09, 2018 76.0 0.60 0.75
EMR 180209C00077000 C Feb 09, 2018 77.0 0.35 0.50
EMR 180209C00078000 C Feb 09, 2018 78.0 0.20 0.30
EMR 180209C00079000 C Feb 09, 2018 79.0 0.10 0.20
EMR 180209C00080000 C Feb 09, 2018 80.0 0.05 0.15
EMR 180209C00085000 C Feb 09, 2018 85.0 0.00 0.05
EMR 180209C00090000 C Feb 09, 2018 90.0 0.00 0.05
EMR 180209P00057500 P Feb 09, 2018 57.5 0.00 0.05
EMR 180209P00060000 P Feb 09, 2018 60.0 0.00 0.10
EMR 180209P00063000 P Feb 09, 2018 63.0 0.00 0.10
EMR 180209P00064000 P Feb 09, 2018 64.0 0.00 0.10
EMR 180209P00065000 P Feb 09, 2018 65.0 0.00 0.15
EMR 180209P00066000 P Feb 09, 2018 66.0 0.10 0.20
EMR 180209P00067000 P Feb 09, 2018 67.0 0.15 0.25
EMR 180209P00068000 P Feb 09, 2018 68.0 0.20 0.35
EMR 180209P00069000 P Feb 09, 2018 69.0 0.30 0.45
EMR 180209P00070000 P Feb 09, 2018 70.0 0.45 0.60
EMR 180209P00071000 P Feb 09, 2018 71.0 0.65 0.80
EMR 180209P00072000 P Feb 09, 2018 72.0 0.95 1.10
EMR 180209P00073000 P Feb 09, 2018 73.0 1.30 1.45
EMR 180209P00074000 P Feb 09, 2018 74.0 1.75 1.95
EMR 180209P00075000 P Feb 09, 2018 75.0 2.30 2.55
EMR 180209P00076000 P Feb 09, 2018 76.0 3.00 3.80
EMR 180209P00077000 P Feb 09, 2018 77.0 3.50 4.00
EMR 180209P00078000 P Feb 09, 2018 78.0 4.60 5.10
EMR 180209P00079000 P Feb 09, 2018 79.0 5.50 6.20
EMR 180209P00080000 P Feb 09, 2018 80.0 6.30 7.10
EMR 180209P00085000 P Feb 09, 2018 85.0 11.10 12.80
EMR 180209P00090000 P Feb 09, 2018 90.0 16.20 17.40
EMR 180216C00045000 C Feb 16, 2018 45.0 28.10 28.90
EMR 180216C00050000 C Feb 16, 2018 50.0 22.30 23.80
EMR 180216C00055000 C Feb 16, 2018 55.0 17.90 18.70
EMR 180216C00057500 C Feb 16, 2018 57.5 14.80 16.60
EMR 180216C00060000 C Feb 16, 2018 60.0 13.00 14.10
EMR 180216C00062500 C Feb 16, 2018 62.5 10.70 11.50
EMR 180216C00065000 C Feb 16, 2018 65.0 7.80 9.10
EMR 180216C00067500 C Feb 16, 2018 67.5 6.10 6.40
EMR 180216C00070000 C Feb 16, 2018 70.0 4.00 4.20
EMR 180216C00072500 C Feb 16, 2018 72.5 2.25 2.40
EMR 180216C00075000 C Feb 16, 2018 75.0 1.00 1.10
EMR 180216C00077500 C Feb 16, 2018 77.5 0.30 0.45
EMR 180216C00080000 C Feb 16, 2018 80.0 0.05 0.15
EMR 180216C00085000 C Feb 16, 2018 85.0 0.00 0.05
EMR 180216C00090000 C Feb 16, 2018 90.0 0.00 0.10
EMR 180216C00095000 C Feb 16, 2018 95.0 0.00 0.05
EMR 180216C00100000 C Feb 16, 2018 100.0 0.00 0.05
EMR 180216P00045000 P Feb 16, 2018 45.0 0.00 0.05
EMR 180216P00050000 P Feb 16, 2018 50.0 0.00 0.05
EMR 180216P00055000 P Feb 16, 2018 55.0 0.00 0.05
EMR 180216P00057500 P Feb 16, 2018 57.5 0.00 0.05
EMR 180216P00060000 P Feb 16, 2018 60.0 0.00 0.10
EMR 180216P00062500 P Feb 16, 2018 62.5 0.00 0.10
EMR 180216P00065000 P Feb 16, 2018 65.0 0.10 0.20
EMR 180216P00067500 P Feb 16, 2018 67.5 0.25 0.40
EMR 180216P00070000 P Feb 16, 2018 70.0 0.65 0.80
EMR 180216P00072500 P Feb 16, 2018 72.5 1.45 1.60
EMR 180216P00075000 P Feb 16, 2018 75.0 2.80 2.95
EMR 180216P00077500 P Feb 16, 2018 77.5 4.60 4.90
EMR 180216P00080000 P Feb 16, 2018 80.0 5.90 8.00
EMR 180216P00085000 P Feb 16, 2018 85.0 11.60 12.20
EMR 180216P00090000 P Feb 16, 2018 90.0 16.40 17.40
EMR 180216P00095000 P Feb 16, 2018 95.0 21.20 22.40
EMR 180216P00100000 P Feb 16, 2018 100.0 26.50 27.30
EMR 180223C00057500 C Feb 23, 2018 57.5 14.50 17.80
EMR 180223C00060000 C Feb 23, 2018 60.0 12.30 15.30
EMR 180223C00062500 C Feb 23, 2018 62.5 9.90 12.40
EMR 180223C00064000 C Feb 23, 2018 64.0 8.60 10.80
EMR 180223C00065000 C Feb 23, 2018 65.0 7.70 9.90
EMR 180223C00066000 C Feb 23, 2018 66.0 6.40 9.10
EMR 180223C00067000 C Feb 23, 2018 67.0 5.30 7.40
EMR 180223C00067500 C Feb 23, 2018 67.5 5.90 6.90
EMR 180223C00068000 C Feb 23, 2018 68.0 5.70 6.00
EMR 180223C00069000 C Feb 23, 2018 69.0 4.20 5.10
EMR 180223C00070000 C Feb 23, 2018 70.0 4.00 4.30
EMR 180223C00071000 C Feb 23, 2018 71.0 3.20 3.50
EMR 180223C00072000 C Feb 23, 2018 72.0 2.60 2.80
EMR 180223C00072500 C Feb 23, 2018 72.5 2.30 2.45
EMR 180223C00073000 C Feb 23, 2018 73.0 2.00 2.20
EMR 180223C00074000 C Feb 23, 2018 74.0 1.50 1.65
EMR 180223C00075000 C Feb 23, 2018 75.0 1.05 1.20
EMR 180223C00076000 C Feb 23, 2018 76.0 0.70 0.85
EMR 180223C00077000 C Feb 23, 2018 77.0 0.45 0.60
EMR 180223C00078000 C Feb 23, 2018 78.0 0.30 0.40
EMR 180223C00079000 C Feb 23, 2018 79.0 0.15 0.25
EMR 180223C00080000 C Feb 23, 2018 80.0 0.10 0.15
EMR 180223C00085000 C Feb 23, 2018 85.0 0.00 0.10
EMR 180223C00090000 C Feb 23, 2018 90.0 0.00 0.05
EMR 180223P00057500 P Feb 23, 2018 57.5 0.00 0.10
EMR 180223P00060000 P Feb 23, 2018 60.0 0.00 0.10
EMR 180223P00062500 P Feb 23, 2018 62.5 0.00 0.15
EMR 180223P00064000 P Feb 23, 2018 64.0 0.00 0.20
EMR 180223P00065000 P Feb 23, 2018 65.0 0.10 0.20
EMR 180223P00066000 P Feb 23, 2018 66.0 0.15 0.30
EMR 180223P00067000 P Feb 23, 2018 67.0 0.25 0.35
EMR 180223P00067500 P Feb 23, 2018 67.5 0.25 0.45
EMR 180223P00068000 P Feb 23, 2018 68.0 0.35 0.50
EMR 180223P00069000 P Feb 23, 2018 69.0 0.45 0.65
EMR 180223P00070000 P Feb 23, 2018 70.0 0.70 0.85
EMR 180223P00071000 P Feb 23, 2018 71.0 0.95 1.15
EMR 180223P00072000 P Feb 23, 2018 72.0 1.35 1.50
EMR 180223P00072500 P Feb 23, 2018 72.5 1.50 1.70
EMR 180223P00073000 P Feb 23, 2018 73.0 1.75 1.95
EMR 180223P00074000 P Feb 23, 2018 74.0 2.25 2.45
EMR 180223P00075000 P Feb 23, 2018 75.0 2.80 3.30
EMR 180223P00076000 P Feb 23, 2018 76.0 3.00 4.00
EMR 180223P00077000 P Feb 23, 2018 77.0 3.90 4.50
EMR 180223P00078000 P Feb 23, 2018 78.0 4.40 6.30
EMR 180223P00079000 P Feb 23, 2018 79.0 4.70 6.20
EMR 180223P00080000 P Feb 23, 2018 80.0 5.70 8.50
EMR 180223P00085000 P Feb 23, 2018 85.0 10.40 12.50
EMR 180223P00090000 P Feb 23, 2018 90.0 15.40 17.50
EMR 180302C00066000 C Mar 02, 2018 66.0 7.20 8.40
EMR 180302C00067000 C Mar 02, 2018 67.0 6.70 7.30
EMR 180302C00068000 C Mar 02, 2018 68.0 5.80 6.20
EMR 180302C00069000 C Mar 02, 2018 69.0 4.90 5.20
EMR 180302C00070000 C Mar 02, 2018 70.0 4.10 4.40
EMR 180302C00071000 C Mar 02, 2018 71.0 3.40 3.60
EMR 180302C00072000 C Mar 02, 2018 72.0 2.75 2.95
EMR 180302C00073000 C Mar 02, 2018 73.0 2.15 2.35
EMR 180302C00074000 C Mar 02, 2018 74.0 1.65 1.80
EMR 180302C00075000 C Mar 02, 2018 75.0 1.20 1.35
EMR 180302C00076000 C Mar 02, 2018 76.0 0.85 1.00
EMR 180302C00077000 C Mar 02, 2018 77.0 0.60 0.75
EMR 180302C00078000 C Mar 02, 2018 78.0 0.40 0.50
EMR 180302C00079000 C Mar 02, 2018 79.0 0.25 0.35
EMR 180302P00066000 P Mar 02, 2018 66.0 0.25 0.40
EMR 180302P00067000 P Mar 02, 2018 67.0 0.35 0.50
EMR 180302P00068000 P Mar 02, 2018 68.0 0.50 0.60
EMR 180302P00069000 P Mar 02, 2018 69.0 0.65 0.80
EMR 180302P00070000 P Mar 02, 2018 70.0 0.85 1.00
EMR 180302P00071000 P Mar 02, 2018 71.0 1.15 1.30
EMR 180302P00072000 P Mar 02, 2018 72.0 1.50 1.65
EMR 180302P00073000 P Mar 02, 2018 73.0 1.95 2.10
EMR 180302P00074000 P Mar 02, 2018 74.0 2.45 2.60
EMR 180302P00075000 P Mar 02, 2018 75.0 3.00 3.20
EMR 180302P00076000 P Mar 02, 2018 76.0 3.70 4.30
EMR 180302P00077000 P Mar 02, 2018 77.0 4.40 4.70
EMR 180302P00078000 P Mar 02, 2018 78.0 5.20 6.30
EMR 180302P00079000 P Mar 02, 2018 79.0 5.90 6.30
EMR 180316C00035000 C Mar 16, 2018 35.0 38.10 39.00
EMR 180316C00040000 C Mar 16, 2018 40.0 33.10 34.30
EMR 180316C00045000 C Mar 16, 2018 45.0 28.30 28.90
EMR 180316C00050000 C Mar 16, 2018 50.0 23.30 23.80
EMR 180316C00052500 C Mar 16, 2018 52.5 20.80 21.40
EMR 180316C00055000 C Mar 16, 2018 55.0 18.40 19.20
EMR 180316C00057500 C Mar 16, 2018 57.5 15.90 16.40
EMR 180316C00060000 C Mar 16, 2018 60.0 13.40 13.70
EMR 180316C00062500 C Mar 16, 2018 62.5 10.70 11.70
EMR 180316C00065000 C Mar 16, 2018 65.0 8.60 8.90
EMR 180316C00067500 C Mar 16, 2018 67.5 6.30 6.60
EMR 180316C00070000 C Mar 16, 2018 70.0 4.30 4.50
EMR 180316C00072500 C Mar 16, 2018 72.5 2.70 2.85
EMR 180316C00075000 C Mar 16, 2018 75.0 1.45 1.60
EMR 180316C00077500 C Mar 16, 2018 77.5 0.70 0.80
EMR 180316C00080000 C Mar 16, 2018 80.0 0.25 0.35
EMR 180316P00035000 P Mar 16, 2018 35.0 0.00 0.05
EMR 180316P00040000 P Mar 16, 2018 40.0 0.00 0.05
EMR 180316P00045000 P Mar 16, 2018 45.0 0.00 0.05
EMR 180316P00050000 P Mar 16, 2018 50.0 0.00 0.05
EMR 180316P00052500 P Mar 16, 2018 52.5 0.00 0.10
EMR 180316P00055000 P Mar 16, 2018 55.0 0.00 0.10
EMR 180316P00057500 P Mar 16, 2018 57.5 0.05 0.10
EMR 180316P00060000 P Mar 16, 2018 60.0 0.10 0.20
EMR 180316P00062500 P Mar 16, 2018 62.5 0.15 0.25
EMR 180316P00065000 P Mar 16, 2018 65.0 0.30 0.40
EMR 180316P00067500 P Mar 16, 2018 67.5 0.60 0.70
EMR 180316P00070000 P Mar 16, 2018 70.0 1.10 1.25
EMR 180316P00072500 P Mar 16, 2018 72.5 2.00 2.10
EMR 180316P00075000 P Mar 16, 2018 75.0 3.20 3.50
EMR 180316P00077500 P Mar 16, 2018 77.5 5.00 5.20
EMR 180316P00080000 P Mar 16, 2018 80.0 7.10 7.30
EMR 180615C00040000 C Jun 15, 2018 40.0 32.60 34.20
EMR 180615C00045000 C Jun 15, 2018 45.0 27.70 29.40
EMR 180615C00050000 C Jun 15, 2018 50.0 22.60 24.30
EMR 180615C00052500 C Jun 15, 2018 52.5 20.40 21.70
EMR 180615C00055000 C Jun 15, 2018 55.0 17.00 19.30
EMR 180615C00057500 C Jun 15, 2018 57.5 15.70 16.60
EMR 180615C00060000 C Jun 15, 2018 60.0 13.40 14.30
EMR 180615C00062500 C Jun 15, 2018 62.5 11.30 11.60
EMR 180615C00065000 C Jun 15, 2018 65.0 9.20 9.50
EMR 180615C00067500 C Jun 15, 2018 67.5 7.20 7.40
EMR 180615C00070000 C Jun 15, 2018 70.0 5.40 5.60
EMR 180615C00072500 C Jun 15, 2018 72.5 3.90 4.10
EMR 180615C00075000 C Jun 15, 2018 75.0 2.65 2.85
EMR 180615C00077500 C Jun 15, 2018 77.5 1.75 1.85
EMR 180615C00080000 C Jun 15, 2018 80.0 1.05 1.15
EMR 180615C00085000 C Jun 15, 2018 85.0 0.35 0.45
EMR 180615C00090000 C Jun 15, 2018 90.0 0.10 0.15
EMR 180615C00095000 C Jun 15, 2018 95.0 0.00 0.05
EMR 180615P00040000 P Jun 15, 2018 40.0 0.00 0.10
EMR 180615P00045000 P Jun 15, 2018 45.0 0.00 0.20
EMR 180615P00050000 P Jun 15, 2018 50.0 0.05 0.20
EMR 180615P00052500 P Jun 15, 2018 52.5 0.10 0.20
EMR 180615P00055000 P Jun 15, 2018 55.0 0.20 0.35
EMR 180615P00057500 P Jun 15, 2018 57.5 0.30 0.45
EMR 180615P00060000 P Jun 15, 2018 60.0 0.45 0.60
EMR 180615P00062500 P Jun 15, 2018 62.5 0.70 0.85
EMR 180615P00065000 P Jun 15, 2018 65.0 1.05 1.20
EMR 180615P00067500 P Jun 15, 2018 67.5 1.60 1.75
EMR 180615P00070000 P Jun 15, 2018 70.0 2.35 2.50
EMR 180615P00072500 P Jun 15, 2018 72.5 3.30 3.50
EMR 180615P00075000 P Jun 15, 2018 75.0 4.60 4.80
EMR 180615P00077500 P Jun 15, 2018 77.5 6.20 6.40
EMR 180615P00080000 P Jun 15, 2018 80.0 8.00 8.20
EMR 180615P00085000 P Jun 15, 2018 85.0 10.90 13.00
EMR 180615P00090000 P Jun 15, 2018 90.0 15.70 18.20
EMR 180615P00095000 P Jun 15, 2018 95.0 21.20 22.80
EMR 190118C00030000 C Jan 18, 2019 30.0 42.70 44.70
EMR 190118C00035000 C Jan 18, 2019 35.0 36.10 40.50
EMR 190118C00040000 C Jan 18, 2019 40.0 31.50 34.40
EMR 190118C00045000 C Jan 18, 2019 45.0 26.30 30.90
EMR 190118C00050000 C Jan 18, 2019 50.0 21.50 25.80
EMR 190118C00052500 C Jan 18, 2019 52.5 20.10 22.10
EMR 190118C00055000 C Jan 18, 2019 55.0 17.60 19.70
EMR 190118C00057500 C Jan 18, 2019 57.5 16.60 17.10
EMR 190118C00060000 C Jan 18, 2019 60.0 14.50 15.00
EMR 190118C00062500 C Jan 18, 2019 62.5 12.50 13.00
EMR 190118C00065000 C Jan 18, 2019 65.0 10.60 11.10
EMR 190118C00067500 C Jan 18, 2019 67.5 8.90 9.30
EMR 190118C00070000 C Jan 18, 2019 70.0 7.30 7.70
EMR 190118C00072500 C Jan 18, 2019 72.5 6.00 6.30
EMR 190118C00075000 C Jan 18, 2019 75.0 4.80 5.10
EMR 190118C00077500 C Jan 18, 2019 77.5 3.60 4.00
EMR 190118C00080000 C Jan 18, 2019 80.0 2.80 3.10
EMR 190118C00085000 C Jan 18, 2019 85.0 1.50 1.90
EMR 190118C00090000 C Jan 18, 2019 90.0 0.75 1.00
EMR 190118C00095000 C Jan 18, 2019 95.0 0.35 0.50
EMR 190118P00030000 P Jan 18, 2019 30.0 0.05 0.20
EMR 190118P00035000 P Jan 18, 2019 35.0 0.10 0.25
EMR 190118P00040000 P Jan 18, 2019 40.0 0.15 0.40
EMR 190118P00045000 P Jan 18, 2019 45.0 0.30 0.55
EMR 190118P00050000 P Jan 18, 2019 50.0 0.60 0.80
EMR 190118P00052500 P Jan 18, 2019 52.5 0.90 1.00
EMR 190118P00055000 P Jan 18, 2019 55.0 1.10 1.25
EMR 190118P00057500 P Jan 18, 2019 57.5 1.30 1.55
EMR 190118P00060000 P Jan 18, 2019 60.0 1.65 2.00
EMR 190118P00062500 P Jan 18, 2019 62.5 2.15 2.40
EMR 190118P00065000 P Jan 18, 2019 65.0 2.90 3.10
EMR 190118P00067500 P Jan 18, 2019 67.5 3.50 3.90
EMR 190118P00070000 P Jan 18, 2019 70.0 4.40 4.80
EMR 190118P00072500 P Jan 18, 2019 72.5 5.50 5.80
EMR 190118P00075000 P Jan 18, 2019 75.0 6.70 7.10
EMR 190118P00077500 P Jan 18, 2019 77.5 8.10 8.50
EMR 190118P00080000 P Jan 18, 2019 80.0 9.70 10.10
EMR 190118P00085000 P Jan 18, 2019 85.0 13.40 13.70
EMR 190118P00090000 P Jan 18, 2019 90.0 17.50 18.30
EMR 190118P00095000 P Jan 18, 2019 95.0 20.10 23.60
EMR 200117C00035000 C Jan 17, 2020 35.0 37.40 39.80
EMR 200117C00040000 C Jan 17, 2020 40.0 32.80 34.50
EMR 200117C00045000 C Jan 17, 2020 45.0 26.50 30.90
EMR 200117C00050000 C Jan 17, 2020 50.0 23.50 25.30
EMR 200117C00052500 C Jan 17, 2020 52.5 21.70 22.30
EMR 200117C00055000 C Jan 17, 2020 55.0 19.30 20.50
EMR 200117C00057500 C Jan 17, 2020 57.5 17.40 18.40
EMR 200117C00060000 C Jan 17, 2020 60.0 15.90 16.70
EMR 200117C00062500 C Jan 17, 2020 62.5 14.00 14.70
EMR 200117C00065000 C Jan 17, 2020 65.0 12.30 13.30
EMR 200117C00067500 C Jan 17, 2020 67.5 10.80 11.60
EMR 200117C00070000 C Jan 17, 2020 70.0 9.60 10.20
EMR 200117C00072500 C Jan 17, 2020 72.5 8.20 8.90
EMR 200117C00075000 C Jan 17, 2020 75.0 7.00 7.80
EMR 200117C00077500 C Jan 17, 2020 77.5 6.10 6.70
EMR 200117C00080000 C Jan 17, 2020 80.0 5.20 5.60
EMR 200117C00085000 C Jan 17, 2020 85.0 3.60 4.20
EMR 200117C00090000 C Jan 17, 2020 90.0 2.50 2.85
EMR 200117C00095000 C Jan 17, 2020 95.0 1.55 2.00
EMR 200117C00100000 C Jan 17, 2020 100.0 1.10 1.35
EMR 200117C00105000 C Jan 17, 2020 105.0 0.70 1.00
EMR 200117P00035000 P Jan 17, 2020 35.0 0.35 0.60
EMR 200117P00040000 P Jan 17, 2020 40.0 0.75 0.95
EMR 200117P00045000 P Jan 17, 2020 45.0 1.15 1.40
EMR 200117P00050000 P Jan 17, 2020 50.0 1.65 2.00
EMR 200117P00052500 P Jan 17, 2020 52.5 2.05 2.35
EMR 200117P00055000 P Jan 17, 2020 55.0 2.45 2.80
EMR 200117P00057500 P Jan 17, 2020 57.5 3.00 3.30
EMR 200117P00060000 P Jan 17, 2020 60.0 3.60 3.90
EMR 200117P00062500 P Jan 17, 2020 62.5 4.20 4.70
EMR 200117P00065000 P Jan 17, 2020 65.0 4.90 5.50
EMR 200117P00067500 P Jan 17, 2020 67.5 5.70 6.40
EMR 200117P00070000 P Jan 17, 2020 70.0 6.90 7.30
EMR 200117P00072500 P Jan 17, 2020 72.5 7.80 8.40
EMR 200117P00075000 P Jan 17, 2020 75.0 9.20 9.60
EMR 200117P00077500 P Jan 17, 2020 77.5 10.10 11.10
EMR 200117P00080000 P Jan 17, 2020 80.0 12.00 12.50
EMR 200117P00085000 P Jan 17, 2020 85.0 15.30 15.90
EMR 200117P00090000 P Jan 17, 2020 90.0 18.40 19.70
EMR 200117P00095000 P Jan 17, 2020 95.0 22.70 23.60
EMR 200117P00100000 P Jan 17, 2020 100.0 27.40 28.60
EMR 200117P00105000 P Jan 17, 2020 105.0 30.80 34.20
OPRA data is delayed 15 minutes.