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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMR 141220C00050000 C 12/20/14 50.0 10.70 13.70
EMR 141220C00052500 C 12/20/14 52.5 7.90 11.80
EMR 141220C00055000 C 12/20/14 55.0 6.60 7.90
EMR 141220C00057500 C 12/20/14 57.5 4.20 5.40
EMR 141220C00060000 C 12/20/14 60.0 2.05 2.40
EMR 141220C00062500 C 12/20/14 62.5 0.00 0.10
EMR 141220C00065000 C 12/20/14 65.0 0.00 0.05
EMR 141220C00067500 C 12/20/14 67.5 0.00 0.15
EMR 141220C00070000 C 12/20/14 70.0 0.00 0.05
EMR 141220C00072500 C 12/20/14 72.5 0.00 0.15
EMR 141220C00075000 C 12/20/14 75.0 0.00 0.15
EMR 141220C00077500 C 12/20/14 77.5 0.00 0.25
EMR 141220C00080000 C 12/20/14 80.0 0.00 0.10
EMR 141220C00085000 C 12/20/14 85.0 0.00 0.10
EMR 141220C00090000 C 12/20/14 90.0 0.00 0.25
EMR 141220P00050000 P 12/20/14 50.0 0.00 0.05
EMR 141220P00052500 P 12/20/14 52.5 0.00 0.15
EMR 141220P00055000 P 12/20/14 55.0 0.00 0.10
EMR 141220P00057500 P 12/20/14 57.5 0.00 0.05
EMR 141220P00060000 P 12/20/14 60.0 0.00 0.05
EMR 141220P00062500 P 12/20/14 62.5 0.10 0.60
EMR 141220P00065000 P 12/20/14 65.0 2.15 3.20
EMR 141220P00067500 P 12/20/14 67.5 5.10 5.70
EMR 141220P00070000 P 12/20/14 70.0 7.10 8.40
EMR 141220P00072500 P 12/20/14 72.5 8.90 11.40
EMR 141220P00075000 P 12/20/14 75.0 10.80 14.60
EMR 141220P00077500 P 12/20/14 77.5 13.40 17.20
EMR 141220P00080000 P 12/20/14 80.0 15.80 19.60
EMR 141220P00085000 P 12/20/14 85.0 20.90 24.60
EMR 141220P00090000 P 12/20/14 90.0 25.60 29.70
EMR 150117C00030000 C 01/17/15 30.0 30.50 34.10
EMR 150117C00035000 C 01/17/15 35.0 25.60 29.10
EMR 150117C00040000 C 01/17/15 40.0 21.30 24.20
EMR 150117C00045000 C 01/17/15 45.0 16.70 17.90
EMR 150117C00050000 C 01/17/15 50.0 11.90 13.00
EMR 150117C00052500 C 01/17/15 52.5 9.50 10.50
EMR 150117C00055000 C 01/17/15 55.0 7.10 8.00
EMR 150117C00057500 C 01/17/15 57.5 4.80 5.70
EMR 150117C00060000 C 01/17/15 60.0 2.95 3.10
EMR 150117C00062500 C 01/17/15 62.5 1.25 1.40
EMR 150117C00065000 C 01/17/15 65.0 0.35 0.45
EMR 150117C00067500 C 01/17/15 67.5 0.05 0.15
EMR 150117C00070000 C 01/17/15 70.0 0.00 0.10
EMR 150117C00072500 C 01/17/15 72.5 0.00 0.05
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 0.05 0.15
EMR 150117P00052500 P 01/17/15 52.5 0.10 0.20
EMR 150117P00055000 P 01/17/15 55.0 0.15 0.25
EMR 150117P00057500 P 01/17/15 57.5 0.30 0.40
EMR 150117P00060000 P 01/17/15 60.0 0.65 0.75
EMR 150117P00062500 P 01/17/15 62.5 1.45 1.55
EMR 150117P00065000 P 01/17/15 65.0 3.00 3.30
EMR 150117P00067500 P 01/17/15 67.5 4.80 5.70
EMR 150117P00070000 P 01/17/15 70.0 7.20 8.20
EMR 150117P00072500 P 01/17/15 72.5 9.70 10.90
EMR 150117P00075000 P 01/17/15 75.0 12.00 13.80
EMR 150117P00077500 P 01/17/15 77.5 13.50 17.10
EMR 150117P00080000 P 01/17/15 80.0 15.60 19.80
EMR 150117P00085000 P 01/17/15 85.0 20.80 24.70
EMR 150117P00090000 P 01/17/15 90.0 25.70 29.70
EMR 150320C00035000 C 03/20/15 35.0 25.40 29.10
EMR 150320C00040000 C 03/20/15 40.0 21.60 23.40
EMR 150320C00045000 C 03/20/15 45.0 15.80 18.80
EMR 150320C00050000 C 03/20/15 50.0 12.10 13.10
EMR 150320C00052500 C 03/20/15 52.5 9.80 10.80
EMR 150320C00055000 C 03/20/15 55.0 7.60 8.10
EMR 150320C00057500 C 03/20/15 57.5 5.50 6.00
EMR 150320C00060000 C 03/20/15 60.0 3.80 4.10
EMR 150320C00062500 C 03/20/15 62.5 2.40 2.50
EMR 150320C00065000 C 03/20/15 65.0 1.25 1.40
EMR 150320C00067500 C 03/20/15 67.5 0.55 0.70
EMR 150320C00070000 C 03/20/15 70.0 0.20 0.30
EMR 150320C00072500 C 03/20/15 72.5 0.05 0.15
EMR 150320C00075000 C 03/20/15 75.0 0.00 0.10
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 0.10
EMR 150320P00040000 P 03/20/15 40.0 0.05 0.20
EMR 150320P00045000 P 03/20/15 45.0 0.15 0.30
EMR 150320P00050000 P 03/20/15 50.0 0.35 0.50
EMR 150320P00052500 P 03/20/15 52.5 0.55 0.70
EMR 150320P00055000 P 03/20/15 55.0 0.80 0.95
EMR 150320P00057500 P 03/20/15 57.5 1.25 1.35
EMR 150320P00060000 P 03/20/15 60.0 1.90 2.00
EMR 150320P00062500 P 03/20/15 62.5 2.90 3.10
EMR 150320P00065000 P 03/20/15 65.0 4.30 4.60
EMR 150320P00067500 P 03/20/15 67.5 6.10 6.60
EMR 150320P00070000 P 03/20/15 70.0 7.90 8.90
EMR 150320P00072500 P 03/20/15 72.5 9.90 11.20
EMR 150320P00075000 P 03/20/15 75.0 12.60 14.20
EMR 150320P00080000 P 03/20/15 80.0 17.60 18.70
EMR 150320P00085000 P 03/20/15 85.0 22.40 24.40
EMR 150619C00040000 C 06/19/15 40.0 20.60 23.20
EMR 150619C00045000 C 06/19/15 45.0 16.00 18.80
EMR 150619C00050000 C 06/19/15 50.0 12.20 13.50
EMR 150619C00052500 C 06/19/15 52.5 10.20 10.80
EMR 150619C00055000 C 06/19/15 55.0 8.10 8.70
EMR 150619C00057500 C 06/19/15 57.5 6.30 6.60
EMR 150619C00060000 C 06/19/15 60.0 4.60 4.90
EMR 150619C00062500 C 06/19/15 62.5 3.30 3.50
EMR 150619C00065000 C 06/19/15 65.0 2.15 2.30
EMR 150619C00067500 C 06/19/15 67.5 1.30 1.50
EMR 150619C00070000 C 06/19/15 70.0 0.80 0.90
EMR 150619C00072500 C 06/19/15 72.5 0.40 0.55
EMR 150619C00075000 C 06/19/15 75.0 0.20 0.30
EMR 150619C00080000 C 06/19/15 80.0 0.00 0.10
EMR 150619C00085000 C 06/19/15 85.0 0.00 0.05
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 0.25 0.40
EMR 150619P00045000 P 06/19/15 45.0 0.45 0.60
EMR 150619P00050000 P 06/19/15 50.0 0.85 1.00
EMR 150619P00052500 P 06/19/15 52.5 1.20 1.35
EMR 150619P00055000 P 06/19/15 55.0 1.65 1.80
EMR 150619P00057500 P 06/19/15 57.5 2.25 2.40
EMR 150619P00060000 P 06/19/15 60.0 3.10 3.30
EMR 150619P00062500 P 06/19/15 62.5 4.20 4.40
EMR 150619P00065000 P 06/19/15 65.0 5.60 5.80
EMR 150619P00067500 P 06/19/15 67.5 7.20 7.60
EMR 150619P00070000 P 06/19/15 70.0 9.20 9.50
EMR 150619P00072500 P 06/19/15 72.5 10.50 12.20
EMR 150619P00075000 P 06/19/15 75.0 12.80 14.30
EMR 150619P00080000 P 06/19/15 80.0 16.50 19.20
EMR 150619P00085000 P 06/19/15 85.0 21.40 24.20
EMR 150619P00090000 P 06/19/15 90.0 26.20 29.70
EMR 150619P00095000 P 06/19/15 95.0 31.20 34.70
EMR 160115C00035000 C 01/15/16 35.0 26.40 28.50
EMR 160115C00040000 C 01/15/16 40.0 21.60 23.60
EMR 160115C00045000 C 01/15/16 45.0 17.10 18.60
EMR 160115C00050000 C 01/15/16 50.0 13.00 13.50
EMR 160115C00052500 C 01/15/16 52.5 11.00 11.70
EMR 160115C00055000 C 01/15/16 55.0 9.20 9.90
EMR 160115C00057500 C 01/15/16 57.5 7.70 8.00
EMR 160115C00060000 C 01/15/16 60.0 6.20 6.50
EMR 160115C00062500 C 01/15/16 62.5 4.80 5.20
EMR 160115C00065000 C 01/15/16 65.0 3.70 4.00
EMR 160115C00067500 C 01/15/16 67.5 2.80 3.10
EMR 160115C00070000 C 01/15/16 70.0 2.10 2.30
EMR 160115C00072500 C 01/15/16 72.5 1.50 1.70
EMR 160115C00075000 C 01/15/16 75.0 1.10 1.25
EMR 160115C00077500 C 01/15/16 77.5 0.75 0.90
EMR 160115C00080000 C 01/15/16 80.0 0.55 0.65
EMR 160115C00085000 C 01/15/16 85.0 0.25 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 0.55 0.70
EMR 160115P00040000 P 01/15/16 40.0 0.85 1.05
EMR 160115P00045000 P 01/15/16 45.0 1.35 1.55
EMR 160115P00050000 P 01/15/16 50.0 2.15 2.35
EMR 160115P00052500 P 01/15/16 52.5 2.70 2.90
EMR 160115P00055000 P 01/15/16 55.0 3.40 3.60
EMR 160115P00057500 P 01/15/16 57.5 4.20 4.50
EMR 160115P00060000 P 01/15/16 60.0 5.20 5.50
EMR 160115P00062500 P 01/15/16 62.5 6.50 6.80
EMR 160115P00065000 P 01/15/16 65.0 7.80 8.10
EMR 160115P00067500 P 01/15/16 67.5 9.40 9.70
EMR 160115P00070000 P 01/15/16 70.0 11.20 11.50
EMR 160115P00072500 P 01/15/16 72.5 13.10 13.40
EMR 160115P00075000 P 01/15/16 75.0 14.70 16.30
EMR 160115P00077500 P 01/15/16 77.5 16.90 18.00
EMR 160115P00080000 P 01/15/16 80.0 18.90 21.00
EMR 160115P00085000 P 01/15/16 85.0 23.60 25.90
EMR 160115P00090000 P 01/15/16 90.0 28.40 30.10
EMR 160115P00095000 P 01/15/16 95.0 33.30 35.00
EMR 160115P00100000 P 01/15/16 100.0 37.90 39.90
EMR 170120C00035000 C 01/20/17 35.0 25.30 29.70
EMR 170120C00040000 C 01/20/17 40.0 21.10 24.50
EMR 170120C00045000 C 01/20/17 45.0 17.10 19.70
EMR 170120C00050000 C 01/20/17 50.0 13.80 15.00
EMR 170120C00055000 C 01/20/17 55.0 10.20 11.60
EMR 170120C00057500 C 01/20/17 57.5 8.70 10.10
EMR 170120C00060000 C 01/20/17 60.0 7.30 8.60
EMR 170120C00062500 C 01/20/17 62.5 6.10 7.60
EMR 170120C00065000 C 01/20/17 65.0 5.10 6.20
EMR 170120C00067500 C 01/20/17 67.5 4.20 5.40
EMR 170120C00070000 C 01/20/17 70.0 3.40 4.50
EMR 170120C00072500 C 01/20/17 72.5 2.65 3.80
EMR 170120C00075000 C 01/20/17 75.0 2.15 2.95
EMR 170120C00080000 C 01/20/17 80.0 1.40 2.10
EMR 170120C00085000 C 01/20/17 85.0 0.80 1.30
EMR 170120C00090000 C 01/20/17 90.0 0.45 1.15
EMR 170120C00095000 C 01/20/17 95.0 0.25 0.85
EMR 170120P00035000 P 01/20/17 35.0 1.00 1.80
EMR 170120P00040000 P 01/20/17 40.0 1.70 2.25
EMR 170120P00045000 P 01/20/17 45.0 2.45 3.60
EMR 170120P00050000 P 01/20/17 50.0 3.70 4.50
EMR 170120P00055000 P 01/20/17 55.0 5.30 6.20
EMR 170120P00057500 P 01/20/17 57.5 6.30 7.30
EMR 170120P00060000 P 01/20/17 60.0 7.50 8.40
EMR 170120P00062500 P 01/20/17 62.5 8.70 9.70
EMR 170120P00065000 P 01/20/17 65.0 10.10 11.20
EMR 170120P00067500 P 01/20/17 67.5 11.40 13.50
EMR 170120P00070000 P 01/20/17 70.0 13.10 14.60
EMR 170120P00072500 P 01/20/17 72.5 14.80 16.40
EMR 170120P00075000 P 01/20/17 75.0 16.70 18.30
EMR 170120P00080000 P 01/20/17 80.0 20.60 22.60
EMR 170120P00085000 P 01/20/17 85.0 23.70 28.20
EMR 170120P00090000 P 01/20/17 90.0 29.40 32.80
EMR 170120P00095000 P 01/20/17 95.0 32.90 37.40

OPRA data is delayed 15 minutes.