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 (2016-04-01)Premium Content

Emerson Electric Co (EMR)
As of May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EMR 160617C00025000 C 06/17/16 25.0 25.10 27.20
EMR 160617C00026000 C 06/17/16 26.0 23.40 26.90
EMR 160617C00027000 C 06/17/16 27.0 22.40 25.90
EMR 160617C00028000 C 06/17/16 28.0 21.40 24.90
EMR 160617C00029000 C 06/17/16 29.0 20.40 23.90
EMR 160617C00030000 C 06/17/16 30.0 19.50 22.90
EMR 160617C00031000 C 06/17/16 31.0 18.50 21.90
EMR 160617C00032000 C 06/17/16 32.0 17.50 20.90
EMR 160617C00033000 C 06/17/16 33.0 16.50 19.90
EMR 160617C00034000 C 06/17/16 34.0 15.40 18.90
EMR 160617C00035000 C 06/17/16 35.0 14.40 17.90
EMR 160617C00036000 C 06/17/16 36.0 13.40 16.90
EMR 160617C00037000 C 06/17/16 37.0 12.40 15.90
EMR 160617C00038000 C 06/17/16 38.0 11.40 14.90
EMR 160617C00039000 C 06/17/16 39.0 10.40 13.90
EMR 160617C00040000 C 06/17/16 40.0 9.40 12.90
EMR 160617C00041000 C 06/17/16 41.0 8.40 11.90
EMR 160617C00042000 C 06/17/16 42.0 7.50 10.90
EMR 160617C00043000 C 06/17/16 43.0 6.50 9.90
EMR 160617C00044000 C 06/17/16 44.0 5.50 8.90
EMR 160617C00045000 C 06/17/16 45.0 5.70 6.60
EMR 160617C00046000 C 06/17/16 46.0 5.00 5.60
EMR 160617C00047000 C 06/17/16 47.0 2.65 5.90
EMR 160617C00048000 C 06/17/16 48.0 3.20 3.80
EMR 160617C00049000 C 06/17/16 49.0 2.55 2.80
EMR 160617C00050000 C 06/17/16 50.0 1.80 1.95
EMR 160617C00052500 C 06/17/16 52.5 0.50 0.65
EMR 160617C00055000 C 06/17/16 55.0 0.05 0.10
EMR 160617C00057500 C 06/17/16 57.5 0.00 0.05
EMR 160617C00060000 C 06/17/16 60.0 0.00 0.10
EMR 160617C00062500 C 06/17/16 62.5 0.00 0.10
EMR 160617C00065000 C 06/17/16 65.0 0.00 0.05
EMR 160617C00070000 C 06/17/16 70.0 0.00 0.05
EMR 160617C00075000 C 06/17/16 75.0 0.00 0.05
EMR 160617C00080000 C 06/17/16 80.0 0.00 0.05
EMR 160617P00025000 P 06/17/16 25.0 0.00 0.05
EMR 160617P00026000 P 06/17/16 26.0 0.00 0.05
EMR 160617P00027000 P 06/17/16 27.0 0.00 0.05
EMR 160617P00028000 P 06/17/16 28.0 0.00 0.05
EMR 160617P00029000 P 06/17/16 29.0 0.00 0.05
EMR 160617P00030000 P 06/17/16 30.0 0.00 0.05
EMR 160617P00031000 P 06/17/16 31.0 0.00 0.05
EMR 160617P00032000 P 06/17/16 32.0 0.00 0.05
EMR 160617P00033000 P 06/17/16 33.0 0.00 0.05
EMR 160617P00034000 P 06/17/16 34.0 0.00 0.05
EMR 160617P00035000 P 06/17/16 35.0 0.00 0.10
EMR 160617P00036000 P 06/17/16 36.0 0.00 0.10
EMR 160617P00037000 P 06/17/16 37.0 0.00 0.10
EMR 160617P00038000 P 06/17/16 38.0 0.00 0.10
EMR 160617P00039000 P 06/17/16 39.0 0.00 0.10
EMR 160617P00040000 P 06/17/16 40.0 0.00 0.10
EMR 160617P00041000 P 06/17/16 41.0 0.00 0.10
EMR 160617P00042000 P 06/17/16 42.0 0.00 0.15
EMR 160617P00043000 P 06/17/16 43.0 0.05 0.10
EMR 160617P00044000 P 06/17/16 44.0 0.00 0.10
EMR 160617P00045000 P 06/17/16 45.0 0.05 0.15
EMR 160617P00046000 P 06/17/16 46.0 0.10 0.15
EMR 160617P00047000 P 06/17/16 47.0 0.15 0.25
EMR 160617P00048000 P 06/17/16 48.0 0.25 0.35
EMR 160617P00049000 P 06/17/16 49.0 0.40 0.50
EMR 160617P00050000 P 06/17/16 50.0 0.60 0.75
EMR 160617P00052500 P 06/17/16 52.5 1.80 1.95
EMR 160617P00055000 P 06/17/16 55.0 3.60 4.40
EMR 160617P00057500 P 06/17/16 57.5 6.00 6.90
EMR 160617P00060000 P 06/17/16 60.0 8.50 9.40
EMR 160617P00062500 P 06/17/16 62.5 9.60 13.10
EMR 160617P00065000 P 06/17/16 65.0 12.10 15.50
EMR 160617P00070000 P 06/17/16 70.0 17.20 20.50
EMR 160617P00075000 P 06/17/16 75.0 22.20 25.50
EMR 160617P00080000 P 06/17/16 80.0 27.50 30.10
EMR 160715C00040000 C 07/15/16 40.0 10.80 11.60
EMR 160715C00045000 C 07/15/16 45.0 6.00 6.90
EMR 160715C00050000 C 07/15/16 50.0 2.35 2.55
EMR 160715C00052500 C 07/15/16 52.5 1.00 1.15
EMR 160715C00055000 C 07/15/16 55.0 0.30 0.40
EMR 160715C00057500 C 07/15/16 57.5 0.05 0.10
EMR 160715C00060000 C 07/15/16 60.0 0.00 0.05
EMR 160715C00065000 C 07/15/16 65.0 0.00 0.10
EMR 160715C00070000 C 07/15/16 70.0 0.00 0.05
EMR 160715C00075000 C 07/15/16 75.0 0.00 0.05
EMR 160715P00040000 P 07/15/16 40.0 0.05 0.20
EMR 160715P00045000 P 07/15/16 45.0 0.25 0.40
EMR 160715P00050000 P 07/15/16 50.0 1.20 1.25
EMR 160715P00052500 P 07/15/16 52.5 2.25 2.45
EMR 160715P00055000 P 07/15/16 55.0 3.40 4.50
EMR 160715P00057500 P 07/15/16 57.5 5.90 7.00
EMR 160715P00060000 P 07/15/16 60.0 7.20 10.60
EMR 160715P00065000 P 07/15/16 65.0 12.20 15.50
EMR 160715P00070000 P 07/15/16 70.0 17.20 20.60
EMR 160715P00075000 P 07/15/16 75.0 23.20 24.90
EMR 160916C00025000 C 09/16/16 25.0 25.20 27.20
EMR 160916C00026000 C 09/16/16 26.0 23.40 26.90
EMR 160916C00027000 C 09/16/16 27.0 22.40 25.90
EMR 160916C00028000 C 09/16/16 28.0 21.40 24.90
EMR 160916C00029000 C 09/16/16 29.0 20.40 23.90
EMR 160916C00030000 C 09/16/16 30.0 19.40 22.90
EMR 160916C00031000 C 09/16/16 31.0 18.40 21.90
EMR 160916C00032000 C 09/16/16 32.0 17.50 20.90
EMR 160916C00033000 C 09/16/16 33.0 16.50 19.90
EMR 160916C00034000 C 09/16/16 34.0 15.50 18.90
EMR 160916C00035000 C 09/16/16 35.0 14.60 17.90
EMR 160916C00036000 C 09/16/16 36.0 13.50 17.00
EMR 160916C00037000 C 09/16/16 37.0 12.50 16.00
EMR 160916C00038000 C 09/16/16 38.0 11.60 15.00
EMR 160916C00039000 C 09/16/16 39.0 10.60 14.10
EMR 160916C00040000 C 09/16/16 40.0 9.70 13.10
EMR 160916C00041000 C 09/16/16 41.0 8.70 12.10
EMR 160916C00042000 C 09/16/16 42.0 9.00 10.60
EMR 160916C00043000 C 09/16/16 43.0 8.10 9.40
EMR 160916C00044000 C 09/16/16 44.0 7.30 8.50
EMR 160916C00045000 C 09/16/16 45.0 6.40 7.70
EMR 160916C00046000 C 09/16/16 46.0 5.90 6.30
EMR 160916C00047000 C 09/16/16 47.0 5.10 5.50
EMR 160916C00048000 C 09/16/16 48.0 4.40 4.80
EMR 160916C00049000 C 09/16/16 49.0 3.70 3.90
EMR 160916C00050000 C 09/16/16 50.0 3.10 3.30
EMR 160916C00052500 C 09/16/16 52.5 1.75 1.90
EMR 160916C00055000 C 09/16/16 55.0 0.85 0.95
EMR 160916C00057500 C 09/16/16 57.5 0.35 0.45
EMR 160916C00060000 C 09/16/16 60.0 0.10 0.20
EMR 160916C00062500 C 09/16/16 62.5 0.00 0.10
EMR 160916C00065000 C 09/16/16 65.0 0.00 0.05
EMR 160916C00070000 C 09/16/16 70.0 0.00 0.05
EMR 160916C00075000 C 09/16/16 75.0 0.00 0.05
EMR 160916C00080000 C 09/16/16 80.0 0.00 0.05
EMR 160916P00025000 P 09/16/16 25.0 0.00 0.05
EMR 160916P00026000 P 09/16/16 26.0 0.00 0.10
EMR 160916P00027000 P 09/16/16 27.0 0.00 0.10
EMR 160916P00028000 P 09/16/16 28.0 0.00 0.10
EMR 160916P00029000 P 09/16/16 29.0 0.00 0.10
EMR 160916P00030000 P 09/16/16 30.0 0.00 0.10
EMR 160916P00031000 P 09/16/16 31.0 0.05 0.10
EMR 160916P00032000 P 09/16/16 32.0 0.05 0.10
EMR 160916P00033000 P 09/16/16 33.0 0.05 0.15
EMR 160916P00034000 P 09/16/16 34.0 0.05 0.15
EMR 160916P00035000 P 09/16/16 35.0 0.10 0.15
EMR 160916P00036000 P 09/16/16 36.0 0.10 0.20
EMR 160916P00037000 P 09/16/16 37.0 0.15 0.25
EMR 160916P00038000 P 09/16/16 38.0 0.20 0.30
EMR 160916P00039000 P 09/16/16 39.0 0.25 0.30
EMR 160916P00040000 P 09/16/16 40.0 0.30 0.40
EMR 160916P00041000 P 09/16/16 41.0 0.35 0.45
EMR 160916P00042000 P 09/16/16 42.0 0.45 0.50
EMR 160916P00043000 P 09/16/16 43.0 0.55 0.65
EMR 160916P00044000 P 09/16/16 44.0 0.65 0.75
EMR 160916P00045000 P 09/16/16 45.0 0.80 0.90
EMR 160916P00046000 P 09/16/16 46.0 1.00 1.10
EMR 160916P00047000 P 09/16/16 47.0 1.20 1.35
EMR 160916P00048000 P 09/16/16 48.0 1.50 1.60
EMR 160916P00049000 P 09/16/16 49.0 1.80 1.90
EMR 160916P00050000 P 09/16/16 50.0 2.20 2.30
EMR 160916P00052500 P 09/16/16 52.5 3.40 3.50
EMR 160916P00055000 P 09/16/16 55.0 5.00 5.20
EMR 160916P00057500 P 09/16/16 57.5 6.70 7.60
EMR 160916P00060000 P 09/16/16 60.0 8.90 9.90
EMR 160916P00062500 P 09/16/16 62.5 10.90 12.50
EMR 160916P00065000 P 09/16/16 65.0 13.40 15.00
EMR 160916P00070000 P 09/16/16 70.0 18.10 20.00
EMR 160916P00075000 P 09/16/16 75.0 22.50 25.00
EMR 160916P00080000 P 09/16/16 80.0 28.50 30.00
EMR 161216C00030000 C 12/16/16 30.0 20.60 21.80
EMR 161216C00035000 C 12/16/16 35.0 15.30 16.80
EMR 161216C00040000 C 12/16/16 40.0 9.40 13.10
EMR 161216C00045000 C 12/16/16 45.0 7.20 7.70
EMR 161216C00050000 C 12/16/16 50.0 3.80 4.00
EMR 161216C00052500 C 12/16/16 52.5 2.55 2.65
EMR 161216C00055000 C 12/16/16 55.0 1.55 1.70
EMR 161216C00057500 C 12/16/16 57.5 0.85 1.00
EMR 161216C00060000 C 12/16/16 60.0 0.45 0.55
EMR 161216C00062500 C 12/16/16 62.5 0.20 0.30
EMR 161216C00065000 C 12/16/16 65.0 0.05 0.15
EMR 161216C00070000 C 12/16/16 70.0 0.00 0.05
EMR 161216C00075000 C 12/16/16 75.0 0.00 0.05
EMR 161216C00080000 C 12/16/16 80.0 0.00 0.05
EMR 161216P00030000 P 12/16/16 30.0 0.15 0.25
EMR 161216P00035000 P 12/16/16 35.0 0.35 0.45
EMR 161216P00040000 P 12/16/16 40.0 0.75 0.85
EMR 161216P00045000 P 12/16/16 45.0 1.60 1.70
EMR 161216P00050000 P 12/16/16 50.0 3.20 3.40
EMR 161216P00052500 P 12/16/16 52.5 4.50 4.70
EMR 161216P00055000 P 12/16/16 55.0 6.00 6.20
EMR 161216P00057500 P 12/16/16 57.5 7.80 8.00
EMR 161216P00060000 P 12/16/16 60.0 8.00 12.30
EMR 161216P00062500 P 12/16/16 62.5 11.60 12.40
EMR 161216P00065000 P 12/16/16 65.0 14.10 14.90
EMR 161216P00070000 P 12/16/16 70.0 18.40 20.00
EMR 161216P00075000 P 12/16/16 75.0 23.40 25.00
EMR 161216P00080000 P 12/16/16 80.0 28.50 30.00
EMR 170120C00023000 C 01/20/17 23.0 27.50 29.20
EMR 170120C00025000 C 01/20/17 25.0 24.30 27.20
EMR 170120C00028000 C 01/20/17 28.0 21.00 25.30
EMR 170120C00030000 C 01/20/17 30.0 19.00 23.30
EMR 170120C00033000 C 01/20/17 33.0 16.10 20.50
EMR 170120C00035000 C 01/20/17 35.0 14.50 18.40
EMR 170120C00038000 C 01/20/17 38.0 12.90 14.10
EMR 170120C00040000 C 01/20/17 40.0 11.20 12.20
EMR 170120C00043000 C 01/20/17 43.0 9.10 9.40
EMR 170120C00045000 C 01/20/17 45.0 7.50 7.80
EMR 170120C00047000 C 01/20/17 47.0 6.00 6.30
EMR 170120C00050000 C 01/20/17 50.0 4.10 4.30
EMR 170120C00052500 C 01/20/17 52.5 2.85 2.95
EMR 170120C00055000 C 01/20/17 55.0 1.85 1.95
EMR 170120C00057500 C 01/20/17 57.5 1.10 1.25
EMR 170120C00060000 C 01/20/17 60.0 0.60 0.70
EMR 170120C00062500 C 01/20/17 62.5 0.30 0.40
EMR 170120C00065000 C 01/20/17 65.0 0.15 0.25
EMR 170120C00067500 C 01/20/17 67.5 0.05 0.15
EMR 170120C00070000 C 01/20/17 70.0 0.00 0.10
EMR 170120C00072500 C 01/20/17 72.5 0.00 0.05
EMR 170120C00075000 C 01/20/17 75.0 0.00 0.05
EMR 170120C00080000 C 01/20/17 80.0 0.00 0.05
EMR 170120C00085000 C 01/20/17 85.0 0.00 0.05
EMR 170120C00090000 C 01/20/17 90.0 0.00 0.05
EMR 170120C00095000 C 01/20/17 95.0 0.00 0.05
EMR 170120P00023000 P 01/20/17 23.0 0.05 0.15
EMR 170120P00025000 P 01/20/17 25.0 0.10 0.20
EMR 170120P00028000 P 01/20/17 28.0 0.15 0.25
EMR 170120P00030000 P 01/20/17 30.0 0.20 0.30
EMR 170120P00033000 P 01/20/17 33.0 0.35 0.45
EMR 170120P00035000 P 01/20/17 35.0 0.45 0.55
EMR 170120P00038000 P 01/20/17 38.0 0.75 0.80
EMR 170120P00040000 P 01/20/17 40.0 0.95 1.05
EMR 170120P00043000 P 01/20/17 43.0 1.45 1.55
EMR 170120P00045000 P 01/20/17 45.0 1.85 2.00
EMR 170120P00047000 P 01/20/17 47.0 2.45 2.55
EMR 170120P00050000 P 01/20/17 50.0 3.60 3.70
EMR 170120P00052500 P 01/20/17 52.5 4.70 5.00
EMR 170120P00055000 P 01/20/17 55.0 6.20 6.50
EMR 170120P00057500 P 01/20/17 57.5 8.00 8.30
EMR 170120P00060000 P 01/20/17 60.0 9.90 10.30
EMR 170120P00062500 P 01/20/17 62.5 12.10 12.50
EMR 170120P00065000 P 01/20/17 65.0 14.40 14.90
EMR 170120P00067500 P 01/20/17 67.5 16.60 17.40
EMR 170120P00070000 P 01/20/17 70.0 19.20 20.00
EMR 170120P00072500 P 01/20/17 72.5 21.00 22.50
EMR 170120P00075000 P 01/20/17 75.0 23.40 25.70
EMR 170120P00080000 P 01/20/17 80.0 28.40 30.70
EMR 170120P00085000 P 01/20/17 85.0 32.40 36.80
EMR 170120P00090000 P 01/20/17 90.0 38.30 40.00
EMR 170120P00095000 P 01/20/17 95.0 43.30 45.60
EMR 180119C00023000 C 01/19/18 23.0 27.30 28.90
EMR 180119C00025000 C 01/19/18 25.0 24.00 28.50
EMR 180119C00028000 C 01/19/18 28.0 21.00 25.50
EMR 180119C00030000 C 01/19/18 30.0 20.40 21.80
EMR 180119C00033000 C 01/19/18 33.0 18.00 19.10
EMR 180119C00035000 C 01/19/18 35.0 15.90 17.00
EMR 180119C00038000 C 01/19/18 38.0 13.10 14.40
EMR 180119C00040000 C 01/19/18 40.0 12.10 12.60
EMR 180119C00043000 C 01/19/18 43.0 9.90 10.40
EMR 180119C00045000 C 01/19/18 45.0 8.60 9.00
EMR 180119C00047000 C 01/19/18 47.0 7.10 7.70
EMR 180119C00050000 C 01/19/18 50.0 5.50 6.10
EMR 180119C00052500 C 01/19/18 52.5 4.40 4.90
EMR 180119C00055000 C 01/19/18 55.0 3.40 3.80
EMR 180119C00057500 C 01/19/18 57.5 2.55 2.95
EMR 180119C00060000 C 01/19/18 60.0 1.75 2.25
EMR 180119C00062500 C 01/19/18 62.5 1.40 1.70
EMR 180119C00065000 C 01/19/18 65.0 0.95 1.25
EMR 180119C00070000 C 01/19/18 70.0 0.40 0.70
EMR 180119C00075000 C 01/19/18 75.0 0.20 0.35
EMR 180119P00023000 P 01/19/18 23.0 0.35 0.50
EMR 180119P00025000 P 01/19/18 25.0 0.45 0.60
EMR 180119P00028000 P 01/19/18 28.0 0.70 0.85
EMR 180119P00030000 P 01/19/18 30.0 0.90 1.00
EMR 180119P00033000 P 01/19/18 33.0 1.25 1.40
EMR 180119P00035000 P 01/19/18 35.0 1.50 1.75
EMR 180119P00038000 P 01/19/18 38.0 2.15 2.25
EMR 180119P00040000 P 01/19/18 40.0 2.65 2.85
EMR 180119P00043000 P 01/19/18 43.0 3.40 3.70
EMR 180119P00045000 P 01/19/18 45.0 4.10 4.40
EMR 180119P00047000 P 01/19/18 47.0 4.90 5.20
EMR 180119P00050000 P 01/19/18 50.0 6.30 6.50
EMR 180119P00052500 P 01/19/18 52.5 7.60 7.90
EMR 180119P00055000 P 01/19/18 55.0 9.10 9.40
EMR 180119P00057500 P 01/19/18 57.5 10.70 11.00
EMR 180119P00060000 P 01/19/18 60.0 12.50 12.80
EMR 180119P00062500 P 01/19/18 62.5 14.30 14.80
EMR 180119P00065000 P 01/19/18 65.0 16.30 16.80
EMR 180119P00070000 P 01/19/18 70.0 20.60 21.20
EMR 180119P00075000 P 01/19/18 75.0 24.20 26.50

OPRA data is delayed 15 minutes.