Stocks Options

LAST PRICE
112.1600
TODAY'S CHANGE (%)
Trending Up1.2600 (1.1362%)

Bid / Lots
110.8100/ 1
Ask / Lots
114.8800/ 1
Open / Previous Close
110.7500 / 110.9000
Day Range
Low 109.5400
High 112.2500
52 Week Range
Low 76.9400
High 116.7600
Volume
4,318,214
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 21.852

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EMRIn the Money	$50.00In the Money	$54.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	EMROut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$45.00In the Money	$49.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	EMROut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$40.00In the Money	$44.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	EMROut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$35.00In the Money	$39.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	EMROut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$30.00In the Money	$34.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	EMROut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$25.00In the Money	$29.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	EMROut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$20.00In the Money	$23.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	EMROut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$15.00In the Money	$19.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	EMROut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$13.00In the Money	$17.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	EMROut of the Money	$0.00Out of the Money	$2.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$12.00In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	EMROut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$11.00In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	EMROut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$10.00In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	EMROut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$9.00In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	EMROut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$8.70In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	EMROut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$8.20In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	EMROut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EMRIn the Money	$7.20In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	EMROut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$6.50In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	EMROut of the Money	$0.15Out of the Money	$0.65Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
EMRIn the Money	$5.60In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	EMROut of the Money	$0.05Out of the Money	$0.60Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
EMRIn the Money	$4.70In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	EMROut of the Money	$0.35Out of the Money	$0.60Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
EMRIn the Money	$4.50In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	EMROut of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
EMRIn the Money	$2.65In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	EMROut of the Money	$0.15Out of the Money	$0.90Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
EMRIn the Money	$1.65In the Money	$5.50In the Money	$2.64In the Money	$-2.98In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$110.00	EMRNear the Money	$0.05Near the Money	$1.20Near the Money	$1.35Near the Money	$-0.24Near the Money	2Near the Money	8Near the Money
EMRIn the Money	$2.80In the Money	$5.00In the Money	$2.20In the Money	$-1.50In the Money	5In the Money	16In the Money	Filter Table By Strike Price of$111.00	EMRNear the Money	$0.05Near the Money	$1.50Near the Money	$1.92Near the Money	$0.00Near the Money	---Near the Money	16Near the Money
EMRUnderlying issue's last price	$2.20Underlying issue's last price	$3.20Underlying issue's last price	$4.19Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	31Underlying issue's last price	Filter Table By Strike Price of$112.00Underlying issue's last price	EMRUnderlying issue's last price	$1.00Underlying issue's last price	$1.90Underlying issue's last price	$1.62Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
EMRNear the Money	$1.70Near the Money	$2.95Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$113.00	EMRIn the Money	$1.45In the Money	$2.40In the Money	$3.00In the Money	$0.00In the Money	---In the Money	2In the Money
EMRNear the Money	$1.25Near the Money	$2.25Near the Money	$0.85Near the Money	$-0.10Near the Money	2Near the Money	10Near the Money	Filter Table By Strike Price of$114.00	EMRIn the Money	$2.35In the Money	$3.30In the Money	$2.17In the Money	$0.00In the Money	---In the Money	7In the Money
EMRNear the Money	$0.90Near the Money	$1.15Near the Money	$1.49Near the Money	$0.00Near the Money	---Near the Money	10Near the Money	Filter Table By Strike Price of$115.00	EMRIn the Money	$3.00In the Money	$3.90In the Money	$3.28In the Money	$0.00In the Money	---In the Money	21In the Money
EMROut of the Money	$0.65Out of the Money	$0.85Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$116.00	EMRIn the Money	$3.20In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	$0.45Out of the Money	$0.70Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$117.00	EMRIn the Money	$4.40In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	$0.30Out of the Money	$0.65Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$118.00	EMRIn the Money	$4.90In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	$0.05Out of the Money	$2.05Out of the Money	$0.17Out of the Money	$-0.23Out of the Money	4Out of the Money	7Out of the Money	Filter Table By Strike Price of$119.00	EMRIn the Money	$5.60In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$120.00	EMRIn the Money	$6.60In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	$0.05Out of the Money	$2.15Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$121.00	EMRIn the Money	$7.60In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	$0.05Out of the Money	$2.05Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$122.00	EMRIn the Money	$8.60In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	$0.05Out of the Money	$1.45Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$123.00	EMRIn the Money	$9.10In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$124.00	EMRIn the Money	$10.60In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	$0.00Out of the Money	$2.30Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$125.00	EMRIn the Money	$11.60In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	$0.00Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$126.00	EMRIn the Money	$12.10In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	$0.00Out of the Money	$2.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$127.00	EMRIn the Money	$13.10In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	$0.00Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$128.00	EMRIn the Money	$14.10In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	EMRIn the Money	$16.10In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	$0.00Out of the Money	$2.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	EMRIn the Money	$21.60In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	$0.00Out of the Money	$2.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	EMRIn the Money	$25.70In the Money	$30.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	EMRIn the Money	$30.80In the Money	$35.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	EMRIn the Money	$35.80In the Money	$40.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Emerson Electric Co
NYSE:EMRUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 28, 2024)

Put Options (expires Friday June 28, 2024)