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 (2015-07-03)Premium Content

Emerson Electric Co (EMR)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMR 150821C00030000 C 08/21/15 30.0 21.10 21.50
EMR 150821C00035000 C 08/21/15 35.0 16.10 16.50
EMR 150821C00040000 C 08/21/15 40.0 11.10 12.30
EMR 150821C00045000 C 08/21/15 45.0 6.10 7.00
EMR 150821C00050000 C 08/21/15 50.0 1.75 2.25
EMR 150821C00052500 C 08/21/15 52.5 0.55 0.65
EMR 150821C00055000 C 08/21/15 55.0 0.10 0.15
EMR 150821C00057500 C 08/21/15 57.5 0.00 0.10
EMR 150821C00060000 C 08/21/15 60.0 0.00 0.15
EMR 150821C00062500 C 08/21/15 62.5 0.00 0.10
EMR 150821C00065000 C 08/21/15 65.0 0.00 0.15
EMR 150821C00067500 C 08/21/15 67.5 0.00 0.15
EMR 150821C00070000 C 08/21/15 70.0 0.00 0.15
EMR 150821C00075000 C 08/21/15 75.0 0.00 0.15
EMR 150821C00080000 C 08/21/15 80.0 0.00 0.15
EMR 150821C00085000 C 08/21/15 85.0 0.00 0.15
EMR 150821P00030000 P 08/21/15 30.0 0.00 0.15
EMR 150821P00035000 P 08/21/15 35.0 0.00 0.15
EMR 150821P00040000 P 08/21/15 40.0 0.00 0.05
EMR 150821P00045000 P 08/21/15 45.0 0.05 0.15
EMR 150821P00050000 P 08/21/15 50.0 0.85 0.90
EMR 150821P00052500 P 08/21/15 52.5 2.15 2.25
EMR 150821P00055000 P 08/21/15 55.0 4.10 4.40
EMR 150821P00057500 P 08/21/15 57.5 6.10 6.80
EMR 150821P00060000 P 08/21/15 60.0 8.70 9.40
EMR 150821P00062500 P 08/21/15 62.5 10.80 12.00
EMR 150821P00065000 P 08/21/15 65.0 13.30 15.60
EMR 150821P00067500 P 08/21/15 67.5 15.80 17.00
EMR 150821P00070000 P 08/21/15 70.0 18.50 19.50
EMR 150821P00075000 P 08/21/15 75.0 23.40 24.50
EMR 150821P00080000 P 08/21/15 80.0 28.30 30.60
EMR 150821P00085000 P 08/21/15 85.0 33.30 35.60
EMR 150918C00040000 C 09/18/15 40.0 11.20 11.40
EMR 150918C00045000 C 09/18/15 45.0 6.20 6.50
EMR 150918C00050000 C 09/18/15 50.0 2.10 2.25
EMR 150918C00052500 C 09/18/15 52.5 0.85 1.00
EMR 150918C00055000 C 09/18/15 55.0 0.25 0.40
EMR 150918C00057500 C 09/18/15 57.5 0.05 0.15
EMR 150918C00060000 C 09/18/15 60.0 0.00 0.10
EMR 150918C00062500 C 09/18/15 62.5 0.00 0.10
EMR 150918C00065000 C 09/18/15 65.0 0.00 0.05
EMR 150918C00067500 C 09/18/15 67.5 0.00 0.05
EMR 150918C00070000 C 09/18/15 70.0 0.00 0.05
EMR 150918C00075000 C 09/18/15 75.0 0.00 0.05
EMR 150918C00080000 C 09/18/15 80.0 0.00 0.05
EMR 150918P00040000 P 09/18/15 40.0 0.00 0.15
EMR 150918P00045000 P 09/18/15 45.0 0.20 0.30
EMR 150918P00050000 P 09/18/15 50.0 1.20 1.30
EMR 150918P00052500 P 09/18/15 52.5 2.45 2.60
EMR 150918P00055000 P 09/18/15 55.0 4.30 4.60
EMR 150918P00057500 P 09/18/15 57.5 6.60 6.90
EMR 150918P00060000 P 09/18/15 60.0 9.10 9.30
EMR 150918P00062500 P 09/18/15 62.5 11.50 11.80
EMR 150918P00065000 P 09/18/15 65.0 13.90 14.30
EMR 150918P00067500 P 09/18/15 67.5 16.40 16.80
EMR 150918P00070000 P 09/18/15 70.0 19.00 19.30
EMR 150918P00075000 P 09/18/15 75.0 24.00 24.30
EMR 150918P00080000 P 09/18/15 80.0 28.60 29.30
EMR 151218C00030000 C 12/18/15 30.0 21.20 22.20
EMR 151218C00035000 C 12/18/15 35.0 16.20 16.90
EMR 151218C00040000 C 12/18/15 40.0 11.20 11.50
EMR 151218C00045000 C 12/18/15 45.0 6.50 6.90
EMR 151218C00050000 C 12/18/15 50.0 3.00 3.20
EMR 151218C00052500 C 12/18/15 52.5 1.75 2.05
EMR 151218C00055000 C 12/18/15 55.0 0.95 1.05
EMR 151218C00057500 C 12/18/15 57.5 0.45 0.55
EMR 151218C00060000 C 12/18/15 60.0 0.20 0.35
EMR 151218C00062500 C 12/18/15 62.5 0.10 0.20
EMR 151218C00065000 C 12/18/15 65.0 0.05 0.10
EMR 151218C00067500 C 12/18/15 67.5 0.00 0.10
EMR 151218C00070000 C 12/18/15 70.0 0.00 0.05
EMR 151218C00075000 C 12/18/15 75.0 0.00 0.05
EMR 151218C00080000 C 12/18/15 80.0 0.00 0.05
EMR 151218C00085000 C 12/18/15 85.0 0.00 0.05
EMR 151218P00030000 P 12/18/15 30.0 0.00 0.10
EMR 151218P00035000 P 12/18/15 35.0 0.10 0.20
EMR 151218P00040000 P 12/18/15 40.0 0.30 0.45
EMR 151218P00045000 P 12/18/15 45.0 0.90 1.05
EMR 151218P00050000 P 12/18/15 50.0 2.45 2.60
EMR 151218P00052500 P 12/18/15 52.5 3.70 4.00
EMR 151218P00055000 P 12/18/15 55.0 5.40 5.70
EMR 151218P00057500 P 12/18/15 57.5 7.30 7.70
EMR 151218P00060000 P 12/18/15 60.0 9.60 10.00
EMR 151218P00062500 P 12/18/15 62.5 12.00 12.40
EMR 151218P00065000 P 12/18/15 65.0 14.50 14.80
EMR 151218P00067500 P 12/18/15 67.5 16.90 17.30
EMR 151218P00070000 P 12/18/15 70.0 19.40 19.80
EMR 151218P00075000 P 12/18/15 75.0 24.40 24.90
EMR 151218P00080000 P 12/18/15 80.0 29.40 29.90
EMR 151218P00085000 P 12/18/15 85.0 34.40 34.90
EMR 160115C00035000 C 01/15/16 35.0 16.20 16.40
EMR 160115C00040000 C 01/15/16 40.0 11.20 11.50
EMR 160115C00045000 C 01/15/16 45.0 6.60 7.00
EMR 160115C00047500 C 01/15/16 47.5 4.70 5.10
EMR 160115C00050000 C 01/15/16 50.0 3.10 3.50
EMR 160115C00052500 C 01/15/16 52.5 1.95 2.25
EMR 160115C00055000 C 01/15/16 55.0 1.10 1.25
EMR 160115C00057500 C 01/15/16 57.5 0.55 0.75
EMR 160115C00060000 C 01/15/16 60.0 0.25 0.40
EMR 160115C00062500 C 01/15/16 62.5 0.10 0.20
EMR 160115C00065000 C 01/15/16 65.0 0.05 0.10
EMR 160115C00067500 C 01/15/16 67.5 0.00 0.10
EMR 160115C00070000 C 01/15/16 70.0 0.00 0.10
EMR 160115C00072500 C 01/15/16 72.5 0.00 0.05
EMR 160115C00075000 C 01/15/16 75.0 0.00 0.05
EMR 160115C00077500 C 01/15/16 77.5 0.00 0.05
EMR 160115C00080000 C 01/15/16 80.0 0.00 0.05
EMR 160115C00085000 C 01/15/16 85.0 0.00 0.05
EMR 160115C00090000 C 01/15/16 90.0 0.00 0.05
EMR 160115C00095000 C 01/15/16 95.0 0.00 0.05
EMR 160115C00100000 C 01/15/16 100.0 0.00 0.05
EMR 160115P00035000 P 01/15/16 35.0 0.15 0.25
EMR 160115P00040000 P 01/15/16 40.0 0.40 0.55
EMR 160115P00045000 P 01/15/16 45.0 1.05 1.20
EMR 160115P00047500 P 01/15/16 47.5 1.55 1.85
EMR 160115P00050000 P 01/15/16 50.0 2.60 2.75
EMR 160115P00052500 P 01/15/16 52.5 3.90 4.10
EMR 160115P00055000 P 01/15/16 55.0 5.50 5.70
EMR 160115P00057500 P 01/15/16 57.5 7.40 7.80
EMR 160115P00060000 P 01/15/16 60.0 9.70 10.00
EMR 160115P00062500 P 01/15/16 62.5 12.10 12.40
EMR 160115P00065000 P 01/15/16 65.0 14.50 14.80
EMR 160115P00067500 P 01/15/16 67.5 17.00 17.30
EMR 160115P00070000 P 01/15/16 70.0 19.40 19.80
EMR 160115P00072500 P 01/15/16 72.5 21.10 22.30
EMR 160115P00075000 P 01/15/16 75.0 23.60 24.70
EMR 160115P00077500 P 01/15/16 77.5 26.10 27.20
EMR 160115P00080000 P 01/15/16 80.0 28.60 29.70
EMR 160115P00085000 P 01/15/16 85.0 33.60 34.70
EMR 160115P00090000 P 01/15/16 90.0 38.60 39.70
EMR 160115P00095000 P 01/15/16 95.0 43.60 44.70
EMR 160115P00100000 P 01/15/16 100.0 48.60 49.70
EMR 160318C00030000 C 03/18/16 30.0 21.10 21.60
EMR 160318C00035000 C 03/18/16 35.0 16.10 16.60
EMR 160318C00040000 C 03/18/16 40.0 11.20 11.50
EMR 160318C00045000 C 03/18/16 45.0 6.80 7.20
EMR 160318C00050000 C 03/18/16 50.0 3.50 3.80
EMR 160318C00052500 C 03/18/16 52.5 2.30 2.65
EMR 160318C00055000 C 03/18/16 55.0 1.40 1.70
EMR 160318C00057500 C 03/18/16 57.5 0.85 1.00
EMR 160318C00060000 C 03/18/16 60.0 0.45 0.60
EMR 160318C00062500 C 03/18/16 62.5 0.25 0.35
EMR 160318C00065000 C 03/18/16 65.0 0.10 0.25
EMR 160318C00070000 C 03/18/16 70.0 0.00 0.10
EMR 160318C00075000 C 03/18/16 75.0 0.00 0.15
EMR 160318C00080000 C 03/18/16 80.0 0.00 0.05
EMR 160318P00030000 P 03/18/16 30.0 0.10 0.25
EMR 160318P00035000 P 03/18/16 35.0 0.30 0.40
EMR 160318P00040000 P 03/18/16 40.0 0.65 0.80
EMR 160318P00045000 P 03/18/16 45.0 1.55 1.70
EMR 160318P00050000 P 03/18/16 50.0 3.30 3.50
EMR 160318P00052500 P 03/18/16 52.5 4.60 4.90
EMR 160318P00055000 P 03/18/16 55.0 6.20 6.50
EMR 160318P00057500 P 03/18/16 57.5 8.10 8.50
EMR 160318P00060000 P 03/18/16 60.0 10.20 10.60
EMR 160318P00062500 P 03/18/16 62.5 12.50 12.90
EMR 160318P00065000 P 03/18/16 65.0 14.90 15.20
EMR 160318P00070000 P 03/18/16 70.0 19.80 20.10
EMR 160318P00075000 P 03/18/16 75.0 24.80 25.30
EMR 160318P00080000 P 03/18/16 80.0 29.70 30.30
EMR 170120C00030000 C 01/20/17 30.0 20.60 21.90
EMR 170120C00035000 C 01/20/17 35.0 16.00 16.60
EMR 170120C00040000 C 01/20/17 40.0 11.50 12.20
EMR 170120C00045000 C 01/20/17 45.0 7.50 8.30
EMR 170120C00050000 C 01/20/17 50.0 4.70 4.90
EMR 170120C00052500 C 01/20/17 52.5 3.50 3.70
EMR 170120C00055000 C 01/20/17 55.0 2.55 2.75
EMR 170120C00057500 C 01/20/17 57.5 1.85 2.05
EMR 170120C00060000 C 01/20/17 60.0 1.30 1.45
EMR 170120C00062500 C 01/20/17 62.5 0.90 1.05
EMR 170120C00065000 C 01/20/17 65.0 0.60 0.75
EMR 170120C00067500 C 01/20/17 67.5 0.40 0.55
EMR 170120C00070000 C 01/20/17 70.0 0.25 0.40
EMR 170120C00072500 C 01/20/17 72.5 0.15 0.30
EMR 170120C00075000 C 01/20/17 75.0 0.10 0.25
EMR 170120C00080000 C 01/20/17 80.0 0.00 0.15
EMR 170120C00085000 C 01/20/17 85.0 0.00 0.10
EMR 170120C00090000 C 01/20/17 90.0 0.00 0.10
EMR 170120C00095000 C 01/20/17 95.0 0.00 0.10
EMR 170120P00030000 P 01/20/17 30.0 0.55 0.70
EMR 170120P00035000 P 01/20/17 35.0 1.05 1.20
EMR 170120P00040000 P 01/20/17 40.0 1.95 2.10
EMR 170120P00045000 P 01/20/17 45.0 3.30 3.50
EMR 170120P00050000 P 01/20/17 50.0 5.40 5.70
EMR 170120P00052500 P 01/20/17 52.5 6.80 7.10
EMR 170120P00055000 P 01/20/17 55.0 8.40 8.70
EMR 170120P00057500 P 01/20/17 57.5 10.10 10.40
EMR 170120P00060000 P 01/20/17 60.0 12.00 12.40
EMR 170120P00062500 P 01/20/17 62.5 13.60 14.60
EMR 170120P00065000 P 01/20/17 65.0 15.80 16.80
EMR 170120P00067500 P 01/20/17 67.5 18.10 19.10
EMR 170120P00070000 P 01/20/17 70.0 20.50 21.40
EMR 170120P00072500 P 01/20/17 72.5 22.80 23.80
EMR 170120P00075000 P 01/20/17 75.0 25.30 26.20
EMR 170120P00080000 P 01/20/17 80.0 30.20 31.10
EMR 170120P00085000 P 01/20/17 85.0 35.10 36.00
EMR 170120P00090000 P 01/20/17 90.0 40.10 40.90
EMR 170120P00095000 P 01/20/17 95.0 45.00 45.90

OPRA data is delayed 15 minutes.