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 (2014-10-03)Premium Content

Emerson Electric Co (EMR)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMR 141220C00050000 C 12/20/14 50.0 15.10 16.00
EMR 141220C00052500 C 12/20/14 52.5 11.40 14.10
EMR 141220C00055000 C 12/20/14 55.0 10.10 11.00
EMR 141220C00057500 C 12/20/14 57.5 7.60 8.30
EMR 141220C00060000 C 12/20/14 60.0 5.20 5.90
EMR 141220C00062500 C 12/20/14 62.5 2.85 3.50
EMR 141220C00065000 C 12/20/14 65.0 1.10 1.20
EMR 141220C00067500 C 12/20/14 67.5 0.10 0.20
EMR 141220C00070000 C 12/20/14 70.0 0.00 0.10
EMR 141220C00072500 C 12/20/14 72.5 0.00 0.05
EMR 141220C00075000 C 12/20/14 75.0 0.00 0.05
EMR 141220C00077500 C 12/20/14 77.5 0.00 0.05
EMR 141220C00080000 C 12/20/14 80.0 0.00 0.05
EMR 141220C00085000 C 12/20/14 85.0 0.00 0.05
EMR 141220C00090000 C 12/20/14 90.0 0.00 0.05
EMR 141220P00050000 P 12/20/14 50.0 0.00 0.05
EMR 141220P00052500 P 12/20/14 52.5 0.00 0.05
EMR 141220P00055000 P 12/20/14 55.0 0.00 0.10
EMR 141220P00057500 P 12/20/14 57.5 0.00 0.10
EMR 141220P00060000 P 12/20/14 60.0 0.05 0.15
EMR 141220P00062500 P 12/20/14 62.5 0.15 0.25
EMR 141220P00065000 P 12/20/14 65.0 0.65 0.80
EMR 141220P00067500 P 12/20/14 67.5 2.15 2.35
EMR 141220P00070000 P 12/20/14 70.0 4.30 4.90
EMR 141220P00072500 P 12/20/14 72.5 6.70 7.40
EMR 141220P00075000 P 12/20/14 75.0 9.20 9.90
EMR 141220P00077500 P 12/20/14 77.5 10.10 14.00
EMR 141220P00080000 P 12/20/14 80.0 12.60 16.50
EMR 141220P00085000 P 12/20/14 85.0 17.60 21.50
EMR 141220P00090000 P 12/20/14 90.0 22.90 25.90
EMR 150117C00030000 C 01/17/15 30.0 33.60 37.20
EMR 150117C00035000 C 01/17/15 35.0 28.60 32.20
EMR 150117C00040000 C 01/17/15 40.0 23.80 27.20
EMR 150117C00045000 C 01/17/15 45.0 20.10 21.10
EMR 150117C00050000 C 01/17/15 50.0 15.10 16.00
EMR 150117C00052500 C 01/17/15 52.5 12.60 13.60
EMR 150117C00055000 C 01/17/15 55.0 10.20 11.10
EMR 150117C00057500 C 01/17/15 57.5 7.70 8.40
EMR 150117C00060000 C 01/17/15 60.0 5.40 6.00
EMR 150117C00062500 C 01/17/15 62.5 3.30 3.60
EMR 150117C00065000 C 01/17/15 65.0 1.60 1.70
EMR 150117C00067500 C 01/17/15 67.5 0.50 0.55
EMR 150117C00070000 C 01/17/15 70.0 0.10 0.20
EMR 150117C00072500 C 01/17/15 72.5 0.00 0.10
EMR 150117C00075000 C 01/17/15 75.0 0.00 0.05
EMR 150117C00077500 C 01/17/15 77.5 0.00 0.05
EMR 150117C00080000 C 01/17/15 80.0 0.00 0.05
EMR 150117C00085000 C 01/17/15 85.0 0.00 0.05
EMR 150117C00090000 C 01/17/15 90.0 0.00 0.05
EMR 150117P00030000 P 01/17/15 30.0 0.00 0.05
EMR 150117P00035000 P 01/17/15 35.0 0.00 0.05
EMR 150117P00040000 P 01/17/15 40.0 0.00 0.05
EMR 150117P00045000 P 01/17/15 45.0 0.00 0.05
EMR 150117P00050000 P 01/17/15 50.0 0.00 0.10
EMR 150117P00052500 P 01/17/15 52.5 0.05 0.10
EMR 150117P00055000 P 01/17/15 55.0 0.10 0.15
EMR 150117P00057500 P 01/17/15 57.5 0.10 0.20
EMR 150117P00060000 P 01/17/15 60.0 0.25 0.35
EMR 150117P00062500 P 01/17/15 62.5 0.50 0.60
EMR 150117P00065000 P 01/17/15 65.0 1.20 1.30
EMR 150117P00067500 P 01/17/15 67.5 2.60 2.70
EMR 150117P00070000 P 01/17/15 70.0 4.40 5.00
EMR 150117P00072500 P 01/17/15 72.5 6.80 7.40
EMR 150117P00075000 P 01/17/15 75.0 9.30 9.90
EMR 150117P00077500 P 01/17/15 77.5 10.40 13.90
EMR 150117P00080000 P 01/17/15 80.0 12.90 16.20
EMR 150117P00085000 P 01/17/15 85.0 17.60 21.40
EMR 150117P00090000 P 01/17/15 90.0 22.90 25.30
EMR 150320C00035000 C 03/20/15 35.0 28.80 32.20
EMR 150320C00040000 C 03/20/15 40.0 23.80 26.10
EMR 150320C00045000 C 03/20/15 45.0 19.30 21.10
EMR 150320C00050000 C 03/20/15 50.0 15.10 16.10
EMR 150320C00052500 C 03/20/15 52.5 11.60 13.60
EMR 150320C00055000 C 03/20/15 55.0 10.30 11.20
EMR 150320C00057500 C 03/20/15 57.5 8.00 8.70
EMR 150320C00060000 C 03/20/15 60.0 5.80 6.20
EMR 150320C00062500 C 03/20/15 62.5 4.00 4.20
EMR 150320C00065000 C 03/20/15 65.0 2.40 2.50
EMR 150320C00067500 C 03/20/15 67.5 1.20 1.30
EMR 150320C00070000 C 03/20/15 70.0 0.50 0.60
EMR 150320C00072500 C 03/20/15 72.5 0.15 0.25
EMR 150320C00075000 C 03/20/15 75.0 0.05 0.15
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 0.10
EMR 150320P00045000 P 03/20/15 45.0 0.05 0.15
EMR 150320P00050000 P 03/20/15 50.0 0.15 0.25
EMR 150320P00052500 P 03/20/15 52.5 0.25 0.35
EMR 150320P00055000 P 03/20/15 55.0 0.35 0.45
EMR 150320P00057500 P 03/20/15 57.5 0.55 0.65
EMR 150320P00060000 P 03/20/15 60.0 0.90 1.00
EMR 150320P00062500 P 03/20/15 62.5 1.45 1.60
EMR 150320P00065000 P 03/20/15 65.0 2.35 2.50
EMR 150320P00067500 P 03/20/15 67.5 3.70 3.90
EMR 150320P00070000 P 03/20/15 70.0 5.50 5.70
EMR 150320P00072500 P 03/20/15 72.5 7.40 8.10
EMR 150320P00075000 P 03/20/15 75.0 9.80 10.70
EMR 150320P00080000 P 03/20/15 80.0 14.60 15.70
EMR 150320P00085000 P 03/20/15 85.0 18.30 20.50
EMR 150619C00040000 C 06/19/15 40.0 25.10 26.10
EMR 150619C00045000 C 06/19/15 45.0 20.10 21.10
EMR 150619C00050000 C 06/19/15 50.0 15.30 16.10
EMR 150619C00052500 C 06/19/15 52.5 12.90 13.70
EMR 150619C00055000 C 06/19/15 55.0 10.60 11.40
EMR 150619C00057500 C 06/19/15 57.5 8.40 8.80
EMR 150619C00060000 C 06/19/15 60.0 6.40 6.70
EMR 150619C00062500 C 06/19/15 62.5 4.70 4.90
EMR 150619C00065000 C 06/19/15 65.0 3.20 3.40
EMR 150619C00067500 C 06/19/15 67.5 2.00 2.15
EMR 150619C00070000 C 06/19/15 70.0 1.15 1.30
EMR 150619C00072500 C 06/19/15 72.5 0.60 0.75
EMR 150619C00075000 C 06/19/15 75.0 0.30 0.40
EMR 150619C00080000 C 06/19/15 80.0 0.05 0.15
EMR 150619C00085000 C 06/19/15 85.0 0.00 0.10
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 0.15 0.25
EMR 150619P00045000 P 06/19/15 45.0 0.25 0.35
EMR 150619P00050000 P 06/19/15 50.0 0.45 0.55
EMR 150619P00052500 P 06/19/15 52.5 0.60 0.75
EMR 150619P00055000 P 06/19/15 55.0 0.85 1.00
EMR 150619P00057500 P 06/19/15 57.5 1.20 1.35
EMR 150619P00060000 P 06/19/15 60.0 1.75 1.85
EMR 150619P00062500 P 06/19/15 62.5 2.50 2.65
EMR 150619P00065000 P 06/19/15 65.0 3.50 3.70
EMR 150619P00067500 P 06/19/15 67.5 4.90 5.10
EMR 150619P00070000 P 06/19/15 70.0 6.50 6.80
EMR 150619P00072500 P 06/19/15 72.5 8.50 8.80
EMR 150619P00075000 P 06/19/15 75.0 10.40 11.20
EMR 150619P00080000 P 06/19/15 80.0 14.70 17.60
EMR 150619P00085000 P 06/19/15 85.0 19.20 22.50
EMR 150619P00090000 P 06/19/15 90.0 24.10 25.90
EMR 150619P00095000 P 06/19/15 95.0 28.20 32.60
EMR 160115C00035000 C 01/15/16 35.0 28.30 32.00
EMR 160115C00040000 C 01/15/16 40.0 23.30 27.80
EMR 160115C00045000 C 01/15/16 45.0 20.00 22.20
EMR 160115C00050000 C 01/15/16 50.0 15.40 16.70
EMR 160115C00052500 C 01/15/16 52.5 13.20 14.20
EMR 160115C00055000 C 01/15/16 55.0 11.20 11.70
EMR 160115C00057500 C 01/15/16 57.5 9.30 9.70
EMR 160115C00060000 C 01/15/16 60.0 7.50 7.90
EMR 160115C00062500 C 01/15/16 62.5 6.00 6.30
EMR 160115C00065000 C 01/15/16 65.0 4.70 4.90
EMR 160115C00067500 C 01/15/16 67.5 3.50 3.70
EMR 160115C00070000 C 01/15/16 70.0 2.55 2.75
EMR 160115C00072500 C 01/15/16 72.5 1.80 2.00
EMR 160115C00075000 C 01/15/16 75.0 1.25 1.40
EMR 160115C00077500 C 01/15/16 77.5 0.80 0.95
EMR 160115C00080000 C 01/15/16 80.0 0.50 0.70
EMR 160115C00085000 C 01/15/16 85.0 0.15 0.35
EMR 160115C00090000 C 01/15/16 90.0 0.05 0.20
EMR 160115C00095000 C 01/15/16 95.0 0.00 0.15
EMR 160115C00100000 C 01/15/16 100.0 0.00 0.10
EMR 160115P00035000 P 01/15/16 35.0 0.30 0.45
EMR 160115P00040000 P 01/15/16 40.0 0.50 0.60
EMR 160115P00045000 P 01/15/16 45.0 0.75 0.95
EMR 160115P00050000 P 01/15/16 50.0 1.35 1.45
EMR 160115P00052500 P 01/15/16 52.5 1.70 1.85
EMR 160115P00055000 P 01/15/16 55.0 2.20 2.35
EMR 160115P00057500 P 01/15/16 57.5 2.85 2.95
EMR 160115P00060000 P 01/15/16 60.0 3.60 3.80
EMR 160115P00062500 P 01/15/16 62.5 4.50 4.70
EMR 160115P00065000 P 01/15/16 65.0 5.70 5.90
EMR 160115P00067500 P 01/15/16 67.5 7.10 7.30
EMR 160115P00070000 P 01/15/16 70.0 8.60 8.90
EMR 160115P00072500 P 01/15/16 72.5 10.30 10.60
EMR 160115P00075000 P 01/15/16 75.0 12.20 12.60
EMR 160115P00077500 P 01/15/16 77.5 13.90 15.50
EMR 160115P00080000 P 01/15/16 80.0 16.00 17.10
EMR 160115P00085000 P 01/15/16 85.0 20.30 22.30
EMR 160115P00090000 P 01/15/16 90.0 23.60 28.20
EMR 160115P00095000 P 01/15/16 95.0 28.70 33.10
EMR 160115P00100000 P 01/15/16 100.0 34.90 38.20
EMR 170120C00035000 C 01/20/17 35.0 28.30 32.70
EMR 170120C00040000 C 01/20/17 40.0 24.70 26.70
EMR 170120C00045000 C 01/20/17 45.0 20.10 21.70
EMR 170120C00050000 C 01/20/17 50.0 15.70 17.30
EMR 170120C00055000 C 01/20/17 55.0 12.10 13.10
EMR 170120C00057500 C 01/20/17 57.5 10.40 11.40
EMR 170120C00060000 C 01/20/17 60.0 8.80 9.80
EMR 170120C00062500 C 01/20/17 62.5 7.40 8.40
EMR 170120C00065000 C 01/20/17 65.0 6.20 7.20
EMR 170120C00067500 C 01/20/17 67.5 5.10 6.00
EMR 170120C00070000 C 01/20/17 70.0 4.20 5.00
EMR 170120C00072500 C 01/20/17 72.5 3.30 4.10
EMR 170120C00075000 C 01/20/17 75.0 2.55 3.20
EMR 170120C00080000 C 01/20/17 80.0 1.70 2.20
EMR 170120C00085000 C 01/20/17 85.0 0.95 1.45
EMR 170120C00090000 C 01/20/17 90.0 0.50 1.00
EMR 170120C00095000 C 01/20/17 95.0 0.20 0.70
EMR 170120P00035000 P 01/20/17 35.0 0.70 1.20
EMR 170120P00040000 P 01/20/17 40.0 1.15 1.65
EMR 170120P00045000 P 01/20/17 45.0 1.75 2.10
EMR 170120P00050000 P 01/20/17 50.0 2.75 3.50
EMR 170120P00055000 P 01/20/17 55.0 4.00 4.80
EMR 170120P00057500 P 01/20/17 57.5 4.80 5.60
EMR 170120P00060000 P 01/20/17 60.0 5.70 6.70
EMR 170120P00062500 P 01/20/17 62.5 6.80 7.80
EMR 170120P00065000 P 01/20/17 65.0 8.00 9.00
EMR 170120P00067500 P 01/20/17 67.5 9.40 10.40
EMR 170120P00070000 P 01/20/17 70.0 10.90 12.00
EMR 170120P00072500 P 01/20/17 72.5 12.50 13.60
EMR 170120P00075000 P 01/20/17 75.0 14.20 15.80
EMR 170120P00080000 P 01/20/17 80.0 18.00 19.60
EMR 170120P00085000 P 01/20/17 85.0 21.90 23.90
EMR 170120P00090000 P 01/20/17 90.0 26.30 28.30
EMR 170120P00095000 P 01/20/17 95.0 30.80 33.40

OPRA data is delayed 15 minutes.