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 (2016-12-30)Premium Content

Emerson Electric Co (EMR)
As of Feb 21 2017 11:32AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMR 170317C00030000 C 03/17/17 30.0 31.10 32.60
EMR 170317C00035000 C 03/17/17 35.0 25.10 29.10
EMR 170317C00036000 C 03/17/17 36.0 24.10 28.10
EMR 170317C00037000 C 03/17/17 37.0 24.00 25.70
EMR 170317C00038000 C 03/17/17 38.0 23.10 24.60
EMR 170317C00039000 C 03/17/17 39.0 22.00 23.70
EMR 170317C00040000 C 03/17/17 40.0 21.40 22.60
EMR 170317C00041000 C 03/17/17 41.0 20.10 21.70
EMR 170317C00042000 C 03/17/17 42.0 19.30 20.70
EMR 170317C00043000 C 03/17/17 43.0 18.30 20.10
EMR 170317C00044000 C 03/17/17 44.0 17.40 18.70
EMR 170317C00045000 C 03/17/17 45.0 16.30 17.80
EMR 170317C00046000 C 03/17/17 46.0 15.40 16.80
EMR 170317C00047000 C 03/17/17 47.0 14.30 15.80
EMR 170317C00048000 C 03/17/17 48.0 13.40 14.30
EMR 170317C00049000 C 03/17/17 49.0 12.60 13.30
EMR 170317C00050000 C 03/17/17 50.0 11.60 12.30
EMR 170317C00052500 C 03/17/17 52.5 9.10 9.80
EMR 170317C00055000 C 03/17/17 55.0 6.70 7.50
EMR 170317C00057500 C 03/17/17 57.5 4.40 5.00
EMR 170317C00060000 C 03/17/17 60.0 2.55 2.80
EMR 170317C00062500 C 03/17/17 62.5 1.10 1.15
EMR 170317C00065000 C 03/17/17 65.0 0.30 0.35
EMR 170317C00067500 C 03/17/17 67.5 0.05 0.15
EMR 170317C00070000 C 03/17/17 70.0 0.00 0.05
EMR 170317C00072500 C 03/17/17 72.5 0.00 0.10
EMR 170317C00075000 C 03/17/17 75.0 0.00 0.10
EMR 170317C00080000 C 03/17/17 80.0 0.00 0.05
EMR 170317P00030000 P 03/17/17 30.0 0.00 0.05
EMR 170317P00035000 P 03/17/17 35.0 0.00 0.05
EMR 170317P00036000 P 03/17/17 36.0 0.00 0.05
EMR 170317P00037000 P 03/17/17 37.0 0.00 0.05
EMR 170317P00038000 P 03/17/17 38.0 0.00 0.05
EMR 170317P00039000 P 03/17/17 39.0 0.00 0.05
EMR 170317P00040000 P 03/17/17 40.0 0.00 0.05
EMR 170317P00041000 P 03/17/17 41.0 0.00 0.05
EMR 170317P00042000 P 03/17/17 42.0 0.00 0.05
EMR 170317P00043000 P 03/17/17 43.0 0.00 0.10
EMR 170317P00044000 P 03/17/17 44.0 0.00 0.10
EMR 170317P00045000 P 03/17/17 45.0 0.00 0.10
EMR 170317P00046000 P 03/17/17 46.0 0.00 0.10
EMR 170317P00047000 P 03/17/17 47.0 0.00 0.10
EMR 170317P00048000 P 03/17/17 48.0 0.00 0.10
EMR 170317P00049000 P 03/17/17 49.0 0.00 0.10
EMR 170317P00050000 P 03/17/17 50.0 0.00 0.05
EMR 170317P00052500 P 03/17/17 52.5 0.05 0.10
EMR 170317P00055000 P 03/17/17 55.0 0.05 0.10
EMR 170317P00057500 P 03/17/17 57.5 0.20 0.25
EMR 170317P00060000 P 03/17/17 60.0 0.50 0.55
EMR 170317P00062500 P 03/17/17 62.5 1.40 1.50
EMR 170317P00065000 P 03/17/17 65.0 3.00 3.20
EMR 170317P00067500 P 03/17/17 67.5 5.10 6.10
EMR 170317P00070000 P 03/17/17 70.0 7.70 8.40
EMR 170317P00072500 P 03/17/17 72.5 9.80 11.50
EMR 170317P00075000 P 03/17/17 75.0 12.30 14.30
EMR 170317P00080000 P 03/17/17 80.0 17.70 18.40
EMR 170421C00045000 C 04/21/17 45.0 16.30 17.90
EMR 170421C00050000 C 04/21/17 50.0 11.40 12.90
EMR 170421C00052500 C 04/21/17 52.5 7.60 11.90
EMR 170421C00055000 C 04/21/17 55.0 6.10 7.80
EMR 170421C00057500 C 04/21/17 57.5 4.50 5.50
EMR 170421C00060000 C 04/21/17 60.0 3.20 3.40
EMR 170421C00062500 C 04/21/17 62.5 1.70 1.85
EMR 170421C00065000 C 04/21/17 65.0 0.75 0.90
EMR 170421C00067500 C 04/21/17 67.5 0.25 0.40
EMR 170421C00070000 C 04/21/17 70.0 0.05 0.20
EMR 170421C00075000 C 04/21/17 75.0 0.00 0.10
EMR 170421C00080000 C 04/21/17 80.0 0.00 0.05
EMR 170421C00085000 C 04/21/17 85.0 0.00 0.10
EMR 170421C00090000 C 04/21/17 90.0 0.00 0.05
EMR 170421C00095000 C 04/21/17 95.0 0.00 0.05
EMR 170421P00045000 P 04/21/17 45.0 0.00 0.10
EMR 170421P00050000 P 04/21/17 50.0 0.00 0.15
EMR 170421P00052500 P 04/21/17 52.5 0.05 0.20
EMR 170421P00055000 P 04/21/17 55.0 0.20 0.30
EMR 170421P00057500 P 04/21/17 57.5 0.45 0.55
EMR 170421P00060000 P 04/21/17 60.0 1.00 1.10
EMR 170421P00062500 P 04/21/17 62.5 1.95 2.10
EMR 170421P00065000 P 04/21/17 65.0 3.40 3.70
EMR 170421P00067500 P 04/21/17 67.5 5.20 7.30
EMR 170421P00070000 P 04/21/17 70.0 7.60 8.70
EMR 170421P00075000 P 04/21/17 75.0 11.00 15.10
EMR 170421P00080000 P 04/21/17 80.0 17.20 18.80
EMR 170421P00085000 P 04/21/17 85.0 21.30 25.10
EMR 170421P00090000 P 04/21/17 90.0 27.00 29.00
EMR 170421P00095000 P 04/21/17 95.0 30.70 34.90
EMR 170616C00030000 C 06/16/17 30.0 31.20 32.30
EMR 170616C00035000 C 06/16/17 35.0 26.30 27.70
EMR 170616C00040000 C 06/16/17 40.0 21.30 22.70
EMR 170616C00045000 C 06/16/17 45.0 16.40 17.40
EMR 170616C00050000 C 06/16/17 50.0 11.60 12.50
EMR 170616C00052500 C 06/16/17 52.5 9.60 10.20
EMR 170616C00055000 C 06/16/17 55.0 7.40 8.00
EMR 170616C00057500 C 06/16/17 57.5 5.40 5.90
EMR 170616C00060000 C 06/16/17 60.0 3.90 4.00
EMR 170616C00062500 C 06/16/17 62.5 2.50 2.55
EMR 170616C00065000 C 06/16/17 65.0 1.45 1.50
EMR 170616C00067500 C 06/16/17 67.5 0.75 0.80
EMR 170616C00070000 C 06/16/17 70.0 0.35 0.45
EMR 170616C00072500 C 06/16/17 72.5 0.10 0.25
EMR 170616C00075000 C 06/16/17 75.0 0.00 0.15
EMR 170616P00030000 P 06/16/17 30.0 0.00 0.05
EMR 170616P00035000 P 06/16/17 35.0 0.00 0.10
EMR 170616P00040000 P 06/16/17 40.0 0.00 0.10
EMR 170616P00045000 P 06/16/17 45.0 0.05 0.20
EMR 170616P00050000 P 06/16/17 50.0 0.25 0.35
EMR 170616P00052500 P 06/16/17 52.5 0.45 0.55
EMR 170616P00055000 P 06/16/17 55.0 0.75 0.85
EMR 170616P00057500 P 06/16/17 57.5 1.25 1.35
EMR 170616P00060000 P 06/16/17 60.0 2.00 2.10
EMR 170616P00062500 P 06/16/17 62.5 3.00 3.20
EMR 170616P00065000 P 06/16/17 65.0 4.50 4.70
EMR 170616P00067500 P 06/16/17 67.5 6.30 6.90
EMR 170616P00070000 P 06/16/17 70.0 8.30 9.10
EMR 170616P00072500 P 06/16/17 72.5 10.40 11.70
EMR 170616P00075000 P 06/16/17 75.0 13.00 13.80
EMR 170915C00030000 C 09/15/17 30.0 31.20 32.30
EMR 170915C00035000 C 09/15/17 35.0 25.10 28.80
EMR 170915C00040000 C 09/15/17 40.0 20.20 23.80
EMR 170915C00045000 C 09/15/17 45.0 15.20 18.90
EMR 170915C00050000 C 09/15/17 50.0 11.90 12.80
EMR 170915C00052500 C 09/15/17 52.5 9.90 10.90
EMR 170915C00055000 C 09/15/17 55.0 7.90 8.60
EMR 170915C00057500 C 09/15/17 57.5 6.30 6.60
EMR 170915C00060000 C 09/15/17 60.0 4.70 4.90
EMR 170915C00062500 C 09/15/17 62.5 3.30 3.50
EMR 170915C00065000 C 09/15/17 65.0 2.25 2.30
EMR 170915C00067500 C 09/15/17 67.5 1.40 1.50
EMR 170915C00070000 C 09/15/17 70.0 0.85 0.90
EMR 170915C00072500 C 09/15/17 72.5 0.45 0.55
EMR 170915C00075000 C 09/15/17 75.0 0.25 0.35
EMR 170915C00080000 C 09/15/17 80.0 0.00 0.15
EMR 170915C00085000 C 09/15/17 85.0 0.00 0.10
EMR 170915P00030000 P 09/15/17 30.0 0.00 0.10
EMR 170915P00035000 P 09/15/17 35.0 0.05 0.15
EMR 170915P00040000 P 09/15/17 40.0 0.15 0.25
EMR 170915P00045000 P 09/15/17 45.0 0.35 0.45
EMR 170915P00050000 P 09/15/17 50.0 0.75 0.85
EMR 170915P00052500 P 09/15/17 52.5 1.05 1.15
EMR 170915P00055000 P 09/15/17 55.0 1.55 1.60
EMR 170915P00057500 P 09/15/17 57.5 2.20 2.30
EMR 170915P00060000 P 09/15/17 60.0 3.10 3.20
EMR 170915P00062500 P 09/15/17 62.5 4.20 4.40
EMR 170915P00065000 P 09/15/17 65.0 5.60 5.80
EMR 170915P00067500 P 09/15/17 67.5 7.30 7.50
EMR 170915P00070000 P 09/15/17 70.0 9.10 9.90
EMR 170915P00072500 P 09/15/17 72.5 10.80 12.30
EMR 170915P00075000 P 09/15/17 75.0 13.50 14.60
EMR 170915P00080000 P 09/15/17 80.0 16.70 20.70
EMR 170915P00085000 P 09/15/17 85.0 23.00 24.00
EMR 180119C00023000 C 01/19/18 23.0 37.60 39.40
EMR 180119C00025000 C 01/19/18 25.0 35.20 39.40
EMR 180119C00028000 C 01/19/18 28.0 32.20 36.40
EMR 180119C00030000 C 01/19/18 30.0 30.90 34.10
EMR 180119C00033000 C 01/19/18 33.0 27.20 31.40
EMR 180119C00035000 C 01/19/18 35.0 25.30 29.50
EMR 180119C00038000 C 01/19/18 38.0 22.40 26.50
EMR 180119C00040000 C 01/19/18 40.0 20.80 22.60
EMR 180119C00043000 C 01/19/18 43.0 19.00 19.60
EMR 180119C00045000 C 01/19/18 45.0 16.90 18.50
EMR 180119C00047000 C 01/19/18 47.0 14.70 16.80
EMR 180119C00050000 C 01/19/18 50.0 12.10 14.10
EMR 180119C00052500 C 01/19/18 52.5 10.60 11.90
EMR 180119C00055000 C 01/19/18 55.0 8.60 9.30
EMR 180119C00057500 C 01/19/18 57.5 7.40 7.50
EMR 180119C00060000 C 01/19/18 60.0 5.80 6.00
EMR 180119C00062500 C 01/19/18 62.5 4.50 4.60
EMR 180119C00065000 C 01/19/18 65.0 3.40 3.50
EMR 180119C00067500 C 01/19/18 67.5 2.45 2.55
EMR 180119C00070000 C 01/19/18 70.0 1.70 1.80
EMR 180119C00072500 C 01/19/18 72.5 1.15 1.25
EMR 180119C00075000 C 01/19/18 75.0 0.75 0.85
EMR 180119C00080000 C 01/19/18 80.0 0.30 0.40
EMR 180119P00023000 P 01/19/18 23.0 0.00 0.10
EMR 180119P00025000 P 01/19/18 25.0 0.05 0.15
EMR 180119P00028000 P 01/19/18 28.0 0.10 0.20
EMR 180119P00030000 P 01/19/18 30.0 0.15 0.25
EMR 180119P00033000 P 01/19/18 33.0 0.25 0.35
EMR 180119P00035000 P 01/19/18 35.0 0.30 0.40
EMR 180119P00038000 P 01/19/18 38.0 0.40 0.50
EMR 180119P00040000 P 01/19/18 40.0 0.50 0.60
EMR 180119P00043000 P 01/19/18 43.0 0.70 0.80
EMR 180119P00045000 P 01/19/18 45.0 0.90 1.00
EMR 180119P00047000 P 01/19/18 47.0 1.10 1.20
EMR 180119P00050000 P 01/19/18 50.0 1.55 1.65
EMR 180119P00052500 P 01/19/18 52.5 2.05 2.15
EMR 180119P00055000 P 01/19/18 55.0 2.65 2.75
EMR 180119P00057500 P 01/19/18 57.5 3.40 3.60
EMR 180119P00060000 P 01/19/18 60.0 4.40 4.60
EMR 180119P00062500 P 01/19/18 62.5 5.50 5.70
EMR 180119P00065000 P 01/19/18 65.0 6.90 7.10
EMR 180119P00067500 P 01/19/18 67.5 8.50 8.70
EMR 180119P00070000 P 01/19/18 70.0 10.30 10.50
EMR 180119P00072500 P 01/19/18 72.5 11.40 13.30
EMR 180119P00075000 P 01/19/18 75.0 13.50 15.80
EMR 180119P00080000 P 01/19/18 80.0 18.00 20.30
EMR 190118C00030000 C 01/18/19 30.0 31.30 32.60
EMR 190118C00035000 C 01/18/19 35.0 25.40 29.50
EMR 190118C00040000 C 01/18/19 40.0 21.60 22.90
EMR 190118C00045000 C 01/18/19 45.0 17.50 18.50
EMR 190118C00050000 C 01/18/19 50.0 13.20 14.40
EMR 190118C00052500 C 01/18/19 52.5 11.80 12.70
EMR 190118C00055000 C 01/18/19 55.0 10.20 11.10
EMR 190118C00057500 C 01/18/19 57.5 8.70 9.50
EMR 190118C00060000 C 01/18/19 60.0 7.30 8.10
EMR 190118C00062500 C 01/18/19 62.5 6.10 6.90
EMR 190118C00065000 C 01/18/19 65.0 5.00 5.80
EMR 190118C00067500 C 01/18/19 67.5 4.00 5.20
EMR 190118C00070000 C 01/18/19 70.0 3.20 4.00
EMR 190118C00072500 C 01/18/19 72.5 2.55 3.30
EMR 190118C00075000 C 01/18/19 75.0 2.00 2.65
EMR 190118C00080000 C 01/18/19 80.0 1.15 1.70
EMR 190118C00085000 C 01/18/19 85.0 0.60 1.10
EMR 190118C00090000 C 01/18/19 90.0 0.25 0.85
EMR 190118P00030000 P 01/18/19 30.0 0.50 0.80
EMR 190118P00035000 P 01/18/19 35.0 0.90 1.45
EMR 190118P00040000 P 01/18/19 40.0 1.50 1.90
EMR 190118P00045000 P 01/18/19 45.0 2.30 2.70
EMR 190118P00050000 P 01/18/19 50.0 3.20 3.90
EMR 190118P00052500 P 01/18/19 52.5 4.00 4.60
EMR 190118P00055000 P 01/18/19 55.0 4.90 5.50
EMR 190118P00057500 P 01/18/19 57.5 5.60 6.50
EMR 190118P00060000 P 01/18/19 60.0 6.70 7.60
EMR 190118P00062500 P 01/18/19 62.5 7.90 8.80
EMR 190118P00065000 P 01/18/19 65.0 9.30 10.20
EMR 190118P00067500 P 01/18/19 67.5 10.70 11.80
EMR 190118P00070000 P 01/18/19 70.0 12.40 13.40
EMR 190118P00072500 P 01/18/19 72.5 14.00 15.20
EMR 190118P00075000 P 01/18/19 75.0 15.90 17.10
EMR 190118P00080000 P 01/18/19 80.0 19.10 21.10
EMR 190118P00085000 P 01/18/19 85.0 24.40 25.40
EMR 190118P00090000 P 01/18/19 90.0 28.90 29.90

OPRA data is delayed 15 minutes.