Stocks Options

LAST PRICE
109.1000
TODAY'S CHANGE (%)
Trending Up1.0500 (0.9718%)

Bid / Lots
109.1000/ 3
Ask / Lots
109.1200/ 1
Open / Previous Close
108.0000 / 108.0500
Day Range
Low 107.8600
High 109.1650
52 Week Range
Low 83.1000
High 116.7600
Volume
1,252,614
below 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 21.899

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EMRIn the Money	$52.20In the Money	$55.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	EMROut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$47.30In the Money	$50.90In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$42.30In the Money	$45.90In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$38.20In the Money	$40.70In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
EMRIn the Money	$32.30In the Money	$35.90In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$27.30In the Money	$31.30In 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	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EMRIn the Money	$22.50In the Money	$26.30In 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	$0.25Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	4Out of the Money	5Out of the Money
EMRIn the Money	$17.40In the Money	$21.20In 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	$0.05Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EMRIn the Money	$12.50In the Money	$16.40In the Money	$13.95In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$95.00	EMROut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	407Out of the Money
EMRIn the Money	$11.60In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	EMROut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$10.60In the Money	$14.20In 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	$0.05Out of the Money	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$9.50In the Money	$13.50In 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	$0.05Out of the Money	$1.45Out 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	$12.50In 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	$0.05Out of the Money	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$8.40In the Money	$10.10In the Money	$7.32In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$100.00	EMROut of the Money	$0.05Out of the Money	$1.45Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	446Out of the Money
EMRIn the Money	$7.60In the Money	$8.70In 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	$0.05Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EMRIn the Money	$6.70In the Money	$7.70In the Money	$8.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$102.00	EMROut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
EMRIn the Money	$6.40In 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$103.00	EMROut of the Money	$0.15Out 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	$5.50In the Money	$5.80In the Money	$6.30In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$104.00	EMROut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$4.60In the Money	$4.90In the Money	$4.20In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$105.00	EMROut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
EMRIn the Money	$3.80In the Money	$4.00In the Money	$5.10In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$106.00	EMROut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.80Out of the Money	$0.40Out of the Money	1Out of the Money	119Out of the Money
EMRIn the Money	$3.00In the Money	$3.30In the Money	$3.80In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$107.00	EMRNear the Money	$0.65Near the Money	$0.80Near the Money	$0.75Near the Money	$0.00Near the Money	---Near the Money	21Near the Money
EMRIn the Money	$2.35In the Money	$2.50In the Money	$2.23In the Money	$0.28In the Money	6In the Money	26In the Money	Filter Table By Strike Price of$108.00	EMRNear the Money	$0.95Near the Money	$1.10Near the Money	$1.45Near the Money	$0.02Near the Money	73Near the Money	162Near the Money
EMRUnderlying issue's last price	$1.75Underlying issue's last price	$1.90Underlying issue's last price	$1.50Underlying issue's last price	$-0.20Underlying issue's last price	54Underlying issue's last price	135Underlying issue's last price	Filter Table By Strike Price of$109.00Underlying issue's last price	EMRUnderlying issue's last price	$1.40Underlying issue's last price	$1.50Underlying issue's last price	$1.75Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	17Underlying issue's last price
EMRNear the Money	$1.25Near the Money	$1.40Near the Money	$1.20Near the Money	$-0.05Near the Money	12Near the Money	1,931Near the Money	Filter Table By Strike Price of$110.00	EMRIn the Money	$1.85In the Money	$2.00In the Money	$2.00In the Money	$0.00In the Money	---In the Money	460In the Money
EMRNear the Money	$0.85Near the Money	$0.95Near the Money	$1.26Near the Money	$0.00Near the Money	---Near the Money	80Near the Money	Filter Table By Strike Price of$111.00	EMRIn the Money	$2.45In the Money	$2.60In the Money	$2.40In the Money	$0.00In the Money	---In the Money	35In the Money
EMRNear the Money	$0.55Near the Money	$0.65Near the Money	$0.95Near the Money	$0.00Near the Money	---Near the Money	48Near the Money	Filter Table By Strike Price of$112.00	EMRIn the Money	$2.95In the Money	$3.40In 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	$0.45Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money	Filter Table By Strike Price of$113.00	EMRIn the Money	$3.90In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$114.00	EMRIn the Money	$4.80In the Money	$5.10In 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	$0.25Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	972Out of the Money	Filter Table By Strike Price of$115.00	EMRIn the Money	$5.70In the Money	$6.10In the Money	$7.50In the Money	$0.00In the Money	---In the Money	14In the Money
EMROut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$116.00	EMRIn the Money	$6.40In the Money	$7.20In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$117.00	EMRIn the Money	$6.80In the Money	$9.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$118.00	EMRIn the Money	$7.00In 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	$1.40Out 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$119.00	EMRIn the Money	$8.50In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	354Out of the Money	Filter Table By Strike Price of$120.00	EMRIn the Money	$9.10In the Money	$12.70In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$125.00	EMRIn the Money	$14.20In the Money	$18.00In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$130.00	EMRIn the Money	$19.30In the Money	$23.00In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	7Out of the Money	33Out of the Money	Filter Table By Strike Price of$135.00	EMRIn the Money	$25.00In the Money	$27.70In 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	$1.35Out 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	$29.60In the Money	$32.10In 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	$1.30Out 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	$34.50In the Money	$37.40In 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	$1.30Out 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	$40.00In the Money	$42.90In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$155.00	EMRIn the Money	$44.60In the Money	$47.70In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$160.00	EMRIn the Money	$49.60In the Money	$52.60In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$165.00	EMRIn the Money	$54.20In the Money	$57.10In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$170.00	EMRIn the Money	$59.70In the Money	$62.10In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)