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 (2017-09-29)Premium Content

Emerson Electric Co (EMR)
As of Oct 23 2017 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMR 171027C00035000 C 10/27/17 35.0 30.70 31.70
EMR 171027C00040000 C 10/27/17 40.0 24.40 26.70
EMR 171027C00045000 C 10/27/17 45.0 19.40 21.60
EMR 171027C00050000 C 10/27/17 50.0 14.50 17.30
EMR 171027C00052500 C 10/27/17 52.5 12.00 16.00
EMR 171027C00055000 C 10/27/17 55.0 9.50 13.40
EMR 171027C00056000 C 10/27/17 56.0 8.20 10.60
EMR 171027C00056500 C 10/27/17 56.5 7.50 12.00
EMR 171027C00057000 C 10/27/17 57.0 6.90 11.50
EMR 171027C00057500 C 10/27/17 57.5 7.10 11.00
EMR 171027C00058000 C 10/27/17 58.0 6.40 9.90
EMR 171027C00058500 C 10/27/17 58.5 6.00 10.00
EMR 171027C00059000 C 10/27/17 59.0 5.40 7.90
EMR 171027C00059500 C 10/27/17 59.5 4.40 8.80
EMR 171027C00060000 C 10/27/17 60.0 5.90 6.40
EMR 171027C00060500 C 10/27/17 60.5 5.40 6.00
EMR 171027C00061000 C 10/27/17 61.0 4.80 5.50
EMR 171027C00061500 C 10/27/17 61.5 3.40 5.10
EMR 171027C00062000 C 10/27/17 62.0 3.80 4.40
EMR 171027C00062500 C 10/27/17 62.5 3.40 4.10
EMR 171027C00063000 C 10/27/17 63.0 2.95 3.30
EMR 171027C00063500 C 10/27/17 63.5 2.40 2.90
EMR 171027C00064000 C 10/27/17 64.0 1.90 2.40
EMR 171027C00064500 C 10/27/17 64.5 1.55 1.80
EMR 171027C00065000 C 10/27/17 65.0 1.10 1.35
EMR 171027C00065500 C 10/27/17 65.5 0.75 0.90
EMR 171027C00066000 C 10/27/17 66.0 0.40 0.55
EMR 171027C00066500 C 10/27/17 66.5 0.15 0.30
EMR 171027C00067000 C 10/27/17 67.0 0.05 0.15
EMR 171027C00067500 C 10/27/17 67.5 0.00 0.50
EMR 171027C00068000 C 10/27/17 68.0 0.00 0.50
EMR 171027C00068500 C 10/27/17 68.5 0.00 0.50
EMR 171027C00069000 C 10/27/17 69.0 0.00 0.50
EMR 171027C00069500 C 10/27/17 69.5 0.00 0.50
EMR 171027C00070000 C 10/27/17 70.0 0.00 0.50
EMR 171027C00070500 C 10/27/17 70.5 0.00 0.50
EMR 171027C00071000 C 10/27/17 71.0 0.00 0.50
EMR 171027C00071500 C 10/27/17 71.5 0.00 0.50
EMR 171027C00072000 C 10/27/17 72.0 0.00 0.50
EMR 171027C00072500 C 10/27/17 72.5 0.00 0.50
EMR 171027C00073000 C 10/27/17 73.0 0.00 0.50
EMR 171027C00073500 C 10/27/17 73.5 0.00 0.50
EMR 171027C00074000 C 10/27/17 74.0 0.00 0.50
EMR 171027C00074500 C 10/27/17 74.5 0.00 0.50
EMR 171027C00075000 C 10/27/17 75.0 0.00 0.50
EMR 171027C00080000 C 10/27/17 80.0 0.00 0.50
EMR 171027C00085000 C 10/27/17 85.0 0.00 0.50
EMR 171027C00090000 C 10/27/17 90.0 0.00 0.50
EMR 171027C00095000 C 10/27/17 95.0 0.00 0.50
EMR 171027P00035000 P 10/27/17 35.0 0.00 0.50
EMR 171027P00040000 P 10/27/17 40.0 0.00 0.50
EMR 171027P00045000 P 10/27/17 45.0 0.00 0.50
EMR 171027P00050000 P 10/27/17 50.0 0.00 0.50
EMR 171027P00052500 P 10/27/17 52.5 0.00 0.50
EMR 171027P00055000 P 10/27/17 55.0 0.00 0.50
EMR 171027P00056000 P 10/27/17 56.0 0.00 0.50
EMR 171027P00056500 P 10/27/17 56.5 0.00 0.50
EMR 171027P00057000 P 10/27/17 57.0 0.00 0.50
EMR 171027P00057500 P 10/27/17 57.5 0.00 0.50
EMR 171027P00058000 P 10/27/17 58.0 0.00 0.50
EMR 171027P00058500 P 10/27/17 58.5 0.00 0.50
EMR 171027P00059000 P 10/27/17 59.0 0.00 0.50
EMR 171027P00059500 P 10/27/17 59.5 0.00 0.50
EMR 171027P00060000 P 10/27/17 60.0 0.00 0.50
EMR 171027P00060500 P 10/27/17 60.5 0.00 0.50
EMR 171027P00061000 P 10/27/17 61.0 0.00 0.50
EMR 171027P00061500 P 10/27/17 61.5 0.00 0.05
EMR 171027P00062000 P 10/27/17 62.0 0.00 0.50
EMR 171027P00062500 P 10/27/17 62.5 0.00 0.50
EMR 171027P00063000 P 10/27/17 63.0 0.00 0.50
EMR 171027P00063500 P 10/27/17 63.5 0.00 0.50
EMR 171027P00064000 P 10/27/17 64.0 0.00 0.15
EMR 171027P00064500 P 10/27/17 64.5 0.00 0.15
EMR 171027P00065000 P 10/27/17 65.0 0.05 0.15
EMR 171027P00065500 P 10/27/17 65.5 0.15 0.25
EMR 171027P00066000 P 10/27/17 66.0 0.30 0.40
EMR 171027P00066500 P 10/27/17 66.5 0.55 0.70
EMR 171027P00067000 P 10/27/17 67.0 0.80 1.10
EMR 171027P00067500 P 10/27/17 67.5 1.30 1.70
EMR 171027P00068000 P 10/27/17 68.0 1.75 2.35
EMR 171027P00068500 P 10/27/17 68.5 2.25 2.55
EMR 171027P00069000 P 10/27/17 69.0 2.75 3.70
EMR 171027P00069500 P 10/27/17 69.5 3.00 4.00
EMR 171027P00070000 P 10/27/17 70.0 3.70 5.00
EMR 171027P00070500 P 10/27/17 70.5 4.00 5.00
EMR 171027P00071000 P 10/27/17 71.0 4.50 6.90
EMR 171027P00071500 P 10/27/17 71.5 3.20 7.70
EMR 171027P00072000 P 10/27/17 72.0 4.30 8.20
EMR 171027P00072500 P 10/27/17 72.5 5.40 8.70
EMR 171027P00073000 P 10/27/17 73.0 4.50 9.00
EMR 171027P00073500 P 10/27/17 73.5 5.00 9.60
EMR 171027P00074000 P 10/27/17 74.0 6.30 10.20
EMR 171027P00074500 P 10/27/17 74.5 6.60 10.80
EMR 171027P00075000 P 10/27/17 75.0 7.20 11.30
EMR 171027P00080000 P 10/27/17 80.0 12.00 16.30
EMR 171027P00085000 P 10/27/17 85.0 17.30 21.10
EMR 171027P00090000 P 10/27/17 90.0 22.60 26.10
EMR 171027P00095000 P 10/27/17 95.0 27.40 31.10
EMR 171103C00050000 C 11/03/17 50.0 14.50 16.80
EMR 171103C00052500 C 11/03/17 52.5 11.40 16.00
EMR 171103C00055000 C 11/03/17 55.0 9.20 13.40
EMR 171103C00057000 C 11/03/17 57.0 7.30 11.40
EMR 171103C00058000 C 11/03/17 58.0 6.60 10.50
EMR 171103C00059000 C 11/03/17 59.0 5.50 9.30
EMR 171103C00060000 C 11/03/17 60.0 5.80 6.60
EMR 171103C00061000 C 11/03/17 61.0 4.70 5.60
EMR 171103C00062000 C 11/03/17 62.0 3.80 4.50
EMR 171103C00063000 C 11/03/17 63.0 2.80 3.60
EMR 171103C00064000 C 11/03/17 64.0 1.75 2.65
EMR 171103C00065000 C 11/03/17 65.0 1.00 1.55
EMR 171103C00066000 C 11/03/17 66.0 0.65 0.80
EMR 171103C00067000 C 11/03/17 67.0 0.20 0.35
EMR 171103C00068000 C 11/03/17 68.0 0.05 0.15
EMR 171103C00069000 C 11/03/17 69.0 0.00 0.50
EMR 171103C00070000 C 11/03/17 70.0 0.00 0.50
EMR 171103C00071000 C 11/03/17 71.0 0.00 0.50
EMR 171103C00072500 C 11/03/17 72.5 0.00 0.50
EMR 171103C00075000 C 11/03/17 75.0 0.00 0.50
EMR 171103P00050000 P 11/03/17 50.0 0.00 0.50
EMR 171103P00052500 P 11/03/17 52.5 0.00 0.50
EMR 171103P00055000 P 11/03/17 55.0 0.00 0.50
EMR 171103P00057000 P 11/03/17 57.0 0.00 0.50
EMR 171103P00058000 P 11/03/17 58.0 0.00 0.50
EMR 171103P00059000 P 11/03/17 59.0 0.00 0.50
EMR 171103P00060000 P 11/03/17 60.0 0.00 0.45
EMR 171103P00061000 P 11/03/17 61.0 0.00 0.50
EMR 171103P00062000 P 11/03/17 62.0 0.00 0.50
EMR 171103P00063000 P 11/03/17 63.0 0.00 0.50
EMR 171103P00064000 P 11/03/17 64.0 0.05 0.15
EMR 171103P00065000 P 11/03/17 65.0 0.20 0.30
EMR 171103P00066000 P 11/03/17 66.0 0.50 0.65
EMR 171103P00067000 P 11/03/17 67.0 1.05 1.70
EMR 171103P00068000 P 11/03/17 68.0 1.80 2.60
EMR 171103P00069000 P 11/03/17 69.0 2.75 3.30
EMR 171103P00070000 P 11/03/17 70.0 3.40 4.20
EMR 171103P00071000 P 11/03/17 71.0 4.30 7.20
EMR 171103P00072500 P 11/03/17 72.5 4.30 8.80
EMR 171103P00075000 P 11/03/17 75.0 8.30 11.30
EMR 171110C00050000 C 11/10/17 50.0 14.40 18.20
EMR 171110C00052500 C 11/10/17 52.5 11.60 15.90
EMR 171110C00055000 C 11/10/17 55.0 9.30 12.40
EMR 171110C00057000 C 11/10/17 57.0 8.40 11.20
EMR 171110C00058000 C 11/10/17 58.0 7.50 10.20
EMR 171110C00059000 C 11/10/17 59.0 6.90 8.80
EMR 171110C00060000 C 11/10/17 60.0 5.70 7.80
EMR 171110C00061000 C 11/10/17 61.0 4.80 7.40
EMR 171110C00062000 C 11/10/17 62.0 3.90 6.20
EMR 171110C00063000 C 11/10/17 63.0 3.20 3.90
EMR 171110C00064000 C 11/10/17 64.0 2.05 2.75
EMR 171110C00065000 C 11/10/17 65.0 1.65 1.85
EMR 171110C00066000 C 11/10/17 66.0 1.00 1.30
EMR 171110C00067000 C 11/10/17 67.0 0.55 0.80
EMR 171110C00068000 C 11/10/17 68.0 0.30 0.45
EMR 171110C00069000 C 11/10/17 69.0 0.10 0.25
EMR 171110C00070000 C 11/10/17 70.0 0.00 0.25
EMR 171110C00071000 C 11/10/17 71.0 0.00 0.50
EMR 171110C00072500 C 11/10/17 72.5 0.00 0.50
EMR 171110C00075000 C 11/10/17 75.0 0.00 0.50
EMR 171110P00050000 P 11/10/17 50.0 0.00 0.50
EMR 171110P00052500 P 11/10/17 52.5 0.00 0.50
EMR 171110P00055000 P 11/10/17 55.0 0.00 0.50
EMR 171110P00057000 P 11/10/17 57.0 0.00 0.50
EMR 171110P00058000 P 11/10/17 58.0 0.00 0.50
EMR 171110P00059000 P 11/10/17 59.0 0.00 0.50
EMR 171110P00060000 P 11/10/17 60.0 0.00 0.50
EMR 171110P00061000 P 11/10/17 61.0 0.00 0.15
EMR 171110P00062000 P 11/10/17 62.0 0.10 0.20
EMR 171110P00063000 P 11/10/17 63.0 0.15 0.30
EMR 171110P00064000 P 11/10/17 64.0 0.30 0.55
EMR 171110P00065000 P 11/10/17 65.0 0.50 0.85
EMR 171110P00066000 P 11/10/17 66.0 0.65 1.25
EMR 171110P00067000 P 11/10/17 67.0 1.45 1.95
EMR 171110P00068000 P 11/10/17 68.0 2.10 2.70
EMR 171110P00069000 P 11/10/17 69.0 2.85 3.70
EMR 171110P00070000 P 11/10/17 70.0 3.60 5.00
EMR 171110P00071000 P 11/10/17 71.0 4.50 7.30
EMR 171110P00072500 P 11/10/17 72.5 6.20 7.60
EMR 171110P00075000 P 11/10/17 75.0 8.50 9.90
EMR 171117C00045000 C 11/17/17 45.0 20.80 21.40
EMR 171117C00050000 C 11/17/17 50.0 16.00 16.40
EMR 171117C00052500 C 11/17/17 52.5 13.30 14.00
EMR 171117C00055000 C 11/17/17 55.0 11.00 11.30
EMR 171117C00057500 C 11/17/17 57.5 8.50 9.00
EMR 171117C00060000 C 11/17/17 60.0 6.00 6.30
EMR 171117C00062500 C 11/17/17 62.5 3.70 4.00
EMR 171117C00065000 C 11/17/17 65.0 1.70 1.90
EMR 171117C00067500 C 11/17/17 67.5 0.45 0.55
EMR 171117C00070000 C 11/17/17 70.0 0.05 0.15
EMR 171117C00072500 C 11/17/17 72.5 0.00 0.10
EMR 171117C00075000 C 11/17/17 75.0 0.00 0.10
EMR 171117C00080000 C 11/17/17 80.0 0.00 0.05
EMR 171117C00085000 C 11/17/17 85.0 0.00 0.05
EMR 171117C00090000 C 11/17/17 90.0 0.00 0.05
EMR 171117P00045000 P 11/17/17 45.0 0.00 0.05
EMR 171117P00050000 P 11/17/17 50.0 0.00 0.05
EMR 171117P00052500 P 11/17/17 52.5 0.00 0.10
EMR 171117P00055000 P 11/17/17 55.0 0.00 0.10
EMR 171117P00057500 P 11/17/17 57.5 0.00 0.10
EMR 171117P00060000 P 11/17/17 60.0 0.05 0.15
EMR 171117P00062500 P 11/17/17 62.5 0.25 0.35
EMR 171117P00065000 P 11/17/17 65.0 0.80 0.95
EMR 171117P00067500 P 11/17/17 67.5 2.20 2.35
EMR 171117P00070000 P 11/17/17 70.0 4.10 4.60
EMR 171117P00072500 P 11/17/17 72.5 6.70 7.00
EMR 171117P00075000 P 11/17/17 75.0 9.20 9.50
EMR 171117P00080000 P 11/17/17 80.0 14.20 14.70
EMR 171117P00085000 P 11/17/17 85.0 19.10 19.50
EMR 171117P00090000 P 11/17/17 90.0 24.20 24.50
EMR 171124C00050000 C 11/24/17 50.0 15.70 17.70
EMR 171124C00052500 C 11/24/17 52.5 11.80 15.90
EMR 171124C00055000 C 11/24/17 55.0 10.90 11.40
EMR 171124C00057000 C 11/24/17 57.0 8.90 9.50
EMR 171124C00057500 C 11/24/17 57.5 8.50 8.90
EMR 171124C00058000 C 11/24/17 58.0 7.80 8.50
EMR 171124C00059000 C 11/24/17 59.0 6.90 7.50
EMR 171124C00060000 C 11/24/17 60.0 6.00 6.50
EMR 171124C00061000 C 11/24/17 61.0 4.90 5.40
EMR 171124C00062000 C 11/24/17 62.0 4.20 4.40
EMR 171124C00062500 C 11/24/17 62.5 3.70 4.00
EMR 171124C00063000 C 11/24/17 63.0 3.20 3.50
EMR 171124C00064000 C 11/24/17 64.0 2.45 2.60
EMR 171124C00065000 C 11/24/17 65.0 1.70 1.85
EMR 171124C00066000 C 11/24/17 66.0 1.10 1.25
EMR 171124C00067000 C 11/24/17 67.0 0.65 0.80
EMR 171124C00067500 C 11/24/17 67.5 0.50 0.65
EMR 171124C00068000 C 11/24/17 68.0 0.35 0.50
EMR 171124C00069000 C 11/24/17 69.0 0.15 0.30
EMR 171124C00070000 C 11/24/17 70.0 0.05 0.15
EMR 171124C00071000 C 11/24/17 71.0 0.00 0.40
EMR 171124C00072500 C 11/24/17 72.5 0.00 0.40
EMR 171124C00075000 C 11/24/17 75.0 0.00 0.40
EMR 171124P00050000 P 11/24/17 50.0 0.00 0.40
EMR 171124P00052500 P 11/24/17 52.5 0.00 0.40
EMR 171124P00055000 P 11/24/17 55.0 0.00 0.40
EMR 171124P00057000 P 11/24/17 57.0 0.00 0.40
EMR 171124P00057500 P 11/24/17 57.5 0.00 0.40
EMR 171124P00058000 P 11/24/17 58.0 0.00 0.40
EMR 171124P00059000 P 11/24/17 59.0 0.05 0.15
EMR 171124P00060000 P 11/24/17 60.0 0.05 0.15
EMR 171124P00061000 P 11/24/17 61.0 0.10 0.25
EMR 171124P00062000 P 11/24/17 62.0 0.20 0.35
EMR 171124P00062500 P 11/24/17 62.5 0.25 0.40
EMR 171124P00063000 P 11/24/17 63.0 0.35 0.50
EMR 171124P00064000 P 11/24/17 64.0 0.55 0.70
EMR 171124P00065000 P 11/24/17 65.0 0.90 1.00
EMR 171124P00066000 P 11/24/17 66.0 1.35 1.50
EMR 171124P00067000 P 11/24/17 67.0 1.80 2.10
EMR 171124P00067500 P 11/24/17 67.5 2.10 2.45
EMR 171124P00068000 P 11/24/17 68.0 2.40 2.80
EMR 171124P00069000 P 11/24/17 69.0 3.40 3.70
EMR 171124P00070000 P 11/24/17 70.0 4.10 4.70
EMR 171124P00071000 P 11/24/17 71.0 5.00 5.60
EMR 171124P00072500 P 11/24/17 72.5 6.60 7.00
EMR 171124P00075000 P 11/24/17 75.0 8.80 9.80
EMR 171201C00055000 C 12/01/17 55.0 10.40 12.50
EMR 171201C00057000 C 12/01/17 57.0 9.00 9.50
EMR 171201C00058000 C 12/01/17 58.0 7.80 8.70
EMR 171201C00059000 C 12/01/17 59.0 6.90 7.50
EMR 171201C00060000 C 12/01/17 60.0 5.90 6.70
EMR 171201C00061000 C 12/01/17 61.0 4.90 5.70
EMR 171201C00062000 C 12/01/17 62.0 4.10 4.40
EMR 171201C00063000 C 12/01/17 63.0 3.30 3.60
EMR 171201C00064000 C 12/01/17 64.0 2.50 2.70
EMR 171201C00065000 C 12/01/17 65.0 1.80 1.95
EMR 171201C00066000 C 12/01/17 66.0 1.20 1.35
EMR 171201C00067000 C 12/01/17 67.0 0.75 0.90
EMR 171201C00068000 C 12/01/17 68.0 0.40 0.55
EMR 171201C00069000 C 12/01/17 69.0 0.20 0.35
EMR 171201C00070000 C 12/01/17 70.0 0.10 0.20
EMR 171201C00071000 C 12/01/17 71.0 0.05 0.15
EMR 171201C00072000 C 12/01/17 72.0 0.00 0.40
EMR 171201C00075000 C 12/01/17 75.0 0.00 0.40
EMR 171201P00055000 P 12/01/17 55.0 0.00 0.40
EMR 171201P00057000 P 12/01/17 57.0 0.00 0.40
EMR 171201P00058000 P 12/01/17 58.0 0.00 0.40
EMR 171201P00059000 P 12/01/17 59.0 0.05 0.15
EMR 171201P00060000 P 12/01/17 60.0 0.10 0.20
EMR 171201P00061000 P 12/01/17 61.0 0.20 0.30
EMR 171201P00062000 P 12/01/17 62.0 0.30 0.40
EMR 171201P00063000 P 12/01/17 63.0 0.45 0.60
EMR 171201P00064000 P 12/01/17 64.0 0.70 0.80
EMR 171201P00065000 P 12/01/17 65.0 1.00 1.15
EMR 171201P00066000 P 12/01/17 66.0 1.45 1.60
EMR 171201P00067000 P 12/01/17 67.0 2.00 2.20
EMR 171201P00068000 P 12/01/17 68.0 2.65 2.90
EMR 171201P00069000 P 12/01/17 69.0 3.40 3.70
EMR 171201P00070000 P 12/01/17 70.0 4.30 4.80
EMR 171201P00071000 P 12/01/17 71.0 5.10 5.60
EMR 171201P00072000 P 12/01/17 72.0 6.10 6.60
EMR 171201P00075000 P 12/01/17 75.0 8.40 9.90
EMR 171215C00045000 C 12/15/17 45.0 21.00 21.30
EMR 171215C00050000 C 12/15/17 50.0 15.70 16.50
EMR 171215C00052500 C 12/15/17 52.5 13.50 13.80
EMR 171215C00055000 C 12/15/17 55.0 11.00 11.30
EMR 171215C00057500 C 12/15/17 57.5 8.50 8.80
EMR 171215C00060000 C 12/15/17 60.0 5.90 6.40
EMR 171215C00062500 C 12/15/17 62.5 3.90 4.10
EMR 171215C00065000 C 12/15/17 65.0 2.00 2.15
EMR 171215C00067500 C 12/15/17 67.5 0.75 0.90
EMR 171215C00070000 C 12/15/17 70.0 0.15 0.30
EMR 171215C00072500 C 12/15/17 72.5 0.00 0.15
EMR 171215C00075000 C 12/15/17 75.0 0.00 0.10
EMR 171215P00045000 P 12/15/17 45.0 0.00 0.05
EMR 171215P00050000 P 12/15/17 50.0 0.00 0.10
EMR 171215P00052500 P 12/15/17 52.5 0.00 0.10
EMR 171215P00055000 P 12/15/17 55.0 0.00 0.15
EMR 171215P00057500 P 12/15/17 57.5 0.10 0.20
EMR 171215P00060000 P 12/15/17 60.0 0.20 0.35
EMR 171215P00062500 P 12/15/17 62.5 0.50 0.65
EMR 171215P00065000 P 12/15/17 65.0 1.20 1.35
EMR 171215P00067500 P 12/15/17 67.5 2.50 2.65
EMR 171215P00070000 P 12/15/17 70.0 4.40 4.70
EMR 171215P00072500 P 12/15/17 72.5 6.70 7.40
EMR 171215P00075000 P 12/15/17 75.0 9.00 9.60
EMR 180119C00023000 C 01/19/18 23.0 41.90 44.30
EMR 180119C00025000 C 01/19/18 25.0 41.00 41.30
EMR 180119C00028000 C 01/19/18 28.0 36.40 38.50
EMR 180119C00030000 C 01/19/18 30.0 35.40 37.40
EMR 180119C00033000 C 01/19/18 33.0 32.80 33.50
EMR 180119C00035000 C 01/19/18 35.0 31.00 31.50
EMR 180119C00038000 C 01/19/18 38.0 27.80 28.50
EMR 180119C00040000 C 01/19/18 40.0 25.50 26.80
EMR 180119C00043000 C 01/19/18 43.0 23.00 23.40
EMR 180119C00045000 C 01/19/18 45.0 20.70 22.10
EMR 180119C00047000 C 01/19/18 47.0 19.00 19.60
EMR 180119C00050000 C 01/19/18 50.0 15.70 16.40
EMR 180119C00052500 C 01/19/18 52.5 13.40 14.10
EMR 180119C00055000 C 01/19/18 55.0 10.80 11.30
EMR 180119C00057500 C 01/19/18 57.5 8.30 8.90
EMR 180119C00060000 C 01/19/18 60.0 6.30 6.60
EMR 180119C00062500 C 01/19/18 62.5 4.10 4.40
EMR 180119C00065000 C 01/19/18 65.0 2.40 2.55
EMR 180119C00067500 C 01/19/18 67.5 1.15 1.25
EMR 180119C00070000 C 01/19/18 70.0 0.40 0.55
EMR 180119C00072500 C 01/19/18 72.5 0.10 0.20
EMR 180119C00075000 C 01/19/18 75.0 0.00 0.10
EMR 180119C00080000 C 01/19/18 80.0 0.00 0.10
EMR 180119P00023000 P 01/19/18 23.0 0.00 0.05
EMR 180119P00025000 P 01/19/18 25.0 0.00 0.05
EMR 180119P00028000 P 01/19/18 28.0 0.00 0.05
EMR 180119P00030000 P 01/19/18 30.0 0.00 0.05
EMR 180119P00033000 P 01/19/18 33.0 0.00 0.05
EMR 180119P00035000 P 01/19/18 35.0 0.00 0.05
EMR 180119P00038000 P 01/19/18 38.0 0.00 0.10
EMR 180119P00040000 P 01/19/18 40.0 0.00 0.10
EMR 180119P00043000 P 01/19/18 43.0 0.00 0.10
EMR 180119P00045000 P 01/19/18 45.0 0.00 0.10
EMR 180119P00047000 P 01/19/18 47.0 0.05 0.10
EMR 180119P00050000 P 01/19/18 50.0 0.05 0.15
EMR 180119P00052500 P 01/19/18 52.5 0.10 0.20
EMR 180119P00055000 P 01/19/18 55.0 0.10 0.25
EMR 180119P00057500 P 01/19/18 57.5 0.20 0.35
EMR 180119P00060000 P 01/19/18 60.0 0.45 0.55
EMR 180119P00062500 P 01/19/18 62.5 0.80 0.95
EMR 180119P00065000 P 01/19/18 65.0 1.55 1.70
EMR 180119P00067500 P 01/19/18 67.5 2.80 3.00
EMR 180119P00070000 P 01/19/18 70.0 4.50 4.80
EMR 180119P00072500 P 01/19/18 72.5 6.80 7.00
EMR 180119P00075000 P 01/19/18 75.0 8.80 9.50
EMR 180119P00080000 P 01/19/18 80.0 14.00 14.60
EMR 180316C00035000 C 03/16/18 35.0 31.00 31.50
EMR 180316C00040000 C 03/16/18 40.0 25.80 26.60
EMR 180316C00045000 C 03/16/18 45.0 20.80 21.60
EMR 180316C00050000 C 03/16/18 50.0 16.00 16.60
EMR 180316C00052500 C 03/16/18 52.5 13.40 14.00
EMR 180316C00055000 C 03/16/18 55.0 10.80 11.70
EMR 180316C00057500 C 03/16/18 57.5 8.80 9.10
EMR 180316C00060000 C 03/16/18 60.0 6.60 6.90
EMR 180316C00062500 C 03/16/18 62.5 4.60 4.90
EMR 180316C00065000 C 03/16/18 65.0 3.00 3.30
EMR 180316C00067500 C 03/16/18 67.5 1.85 1.95
EMR 180316C00070000 C 03/16/18 70.0 0.95 1.10
EMR 180316C00072500 C 03/16/18 72.5 0.45 0.55
EMR 180316C00075000 C 03/16/18 75.0 0.15 0.30
EMR 180316P00035000 P 03/16/18 35.0 0.00 0.10
EMR 180316P00040000 P 03/16/18 40.0 0.00 0.10
EMR 180316P00045000 P 03/16/18 45.0 0.05 0.15
EMR 180316P00050000 P 03/16/18 50.0 0.15 0.30
EMR 180316P00052500 P 03/16/18 52.5 0.25 0.40
EMR 180316P00055000 P 03/16/18 55.0 0.40 0.50
EMR 180316P00057500 P 03/16/18 57.5 0.60 0.70
EMR 180316P00060000 P 03/16/18 60.0 1.00 1.10
EMR 180316P00062500 P 03/16/18 62.5 1.60 1.70
EMR 180316P00065000 P 03/16/18 65.0 2.50 2.65
EMR 180316P00067500 P 03/16/18 67.5 3.70 3.90
EMR 180316P00070000 P 03/16/18 70.0 5.40 5.60
EMR 180316P00072500 P 03/16/18 72.5 7.30 7.70
EMR 180316P00075000 P 03/16/18 75.0 9.50 9.90
EMR 190118C00030000 C 01/18/19 30.0 33.70 38.50
EMR 190118C00035000 C 01/18/19 35.0 28.70 33.50
EMR 190118C00040000 C 01/18/19 40.0 24.20 26.80
EMR 190118C00045000 C 01/18/19 45.0 20.70 21.70
EMR 190118C00050000 C 01/18/19 50.0 16.20 16.70
EMR 190118C00052500 C 01/18/19 52.5 13.90 14.50
EMR 190118C00055000 C 01/18/19 55.0 12.00 12.40
EMR 190118C00057500 C 01/18/19 57.5 10.00 10.40
EMR 190118C00060000 C 01/18/19 60.0 8.20 8.60
EMR 190118C00062500 C 01/18/19 62.5 6.60 7.00
EMR 190118C00065000 C 01/18/19 65.0 5.20 5.60
EMR 190118C00067500 C 01/18/19 67.5 4.00 4.40
EMR 190118C00070000 C 01/18/19 70.0 3.00 3.30
EMR 190118C00072500 C 01/18/19 72.5 2.20 2.50
EMR 190118C00075000 C 01/18/19 75.0 1.50 1.85
EMR 190118C00080000 C 01/18/19 80.0 0.75 0.95
EMR 190118C00085000 C 01/18/19 85.0 0.30 0.40
EMR 190118C00090000 C 01/18/19 90.0 0.00 0.45
EMR 190118P00030000 P 01/18/19 30.0 0.10 0.25
EMR 190118P00035000 P 01/18/19 35.0 0.25 0.35
EMR 190118P00040000 P 01/18/19 40.0 0.40 0.60
EMR 190118P00045000 P 01/18/19 45.0 0.70 0.85
EMR 190118P00050000 P 01/18/19 50.0 1.20 1.40
EMR 190118P00052500 P 01/18/19 52.5 1.55 1.80
EMR 190118P00055000 P 01/18/19 55.0 2.00 2.30
EMR 190118P00057500 P 01/18/19 57.5 2.55 2.85
EMR 190118P00060000 P 01/18/19 60.0 3.20 3.60
EMR 190118P00062500 P 01/18/19 62.5 4.10 4.50
EMR 190118P00065000 P 01/18/19 65.0 5.10 5.60
EMR 190118P00067500 P 01/18/19 67.5 6.40 6.90
EMR 190118P00070000 P 01/18/19 70.0 7.90 8.40
EMR 190118P00072500 P 01/18/19 72.5 9.60 9.90
EMR 190118P00075000 P 01/18/19 75.0 11.40 12.10
EMR 190118P00080000 P 01/18/19 80.0 15.50 16.10
EMR 190118P00085000 P 01/18/19 85.0 18.30 21.70
EMR 190118P00090000 P 01/18/19 90.0 22.50 27.30

OPRA data is delayed 15 minutes.