Stocks Options

LAST PRICE
109.9750
TODAY'S CHANGE (%)
Trending Up1.6850 (1.5560%)

Bid / Lots
109.9500/ 1
Ask / Lots
110.0000/ 2
Open / Previous Close
108.7600 / 108.2900
Day Range
Low 108.4400
High 110.1600
52 Week Range
Low 83.1000
High 116.7600
Volume
996,799
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 21.743

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	$53.10In the Money	$57.20In 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	$48.10In the Money	$52.20In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$43.10In the Money	$47.30In 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	$38.10In the Money	$42.20In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
EMRIn the Money	$33.30In the Money	$37.20In 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	$28.30In the Money	$32.20In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EMRIn the Money	$23.40In the Money	$27.30In 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	$2.20Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EMRIn the Money	$18.50In the Money	$22.20In 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	$2.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
EMRIn the Money	$13.70In the Money	$16.70In 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	$0.80Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	402Out of the Money
EMRIn the Money	$12.50In the Money	$15.60In 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	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$12.70In the Money	$14.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$11.70In the Money	$13.20In 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	$0.75Out 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	$12.30In 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	$0.75Out 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	$12.00In 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	$2.20Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	1Out of the Money	446Out of the Money
EMRIn the Money	$8.70In the Money	$10.40In 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	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EMRIn the Money	$7.10In the Money	$8.60In 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	$0.10Out 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	$6.20In the Money	$7.80In 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	$6.20In the Money	$6.70In the Money	$6.30In the Money	$6.30In the Money	12In the Money	---In 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	$5.50In the Money	$5.80In the Money	$3.90In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$105.00	EMROut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.33Out of the Money	$-0.42Out of the Money	120Out of the Money	285Out of the Money
EMRIn the Money	$4.60In the Money	$5.50In the Money	$2.00In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$106.00	EMROut of the Money	$0.40Out of the Money	$0.50Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
EMRIn the Money	$3.80In the Money	$4.10In the Money	$2.60In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$107.00	EMRNear the Money	$0.60Near the Money	$0.70Near the Money	$1.53Near the Money	$0.00Near the Money	---Near the Money	9Near the Money
EMRIn the Money	$3.10In the Money	$3.30In the Money	$3.28In the Money	$1.43In the Money	10In the Money	7In the Money	Filter Table By Strike Price of$108.00	EMRNear the Money	$0.85Near the Money	$0.95Near the Money	$0.94Near the Money	$-1.03Near the Money	28Near the Money	76Near the Money
EMRUnderlying issue's last price	$2.45Underlying issue's last price	$2.65Underlying issue's last price	$1.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	93Underlying issue's last price	Filter Table By Strike Price of$109.00Underlying issue's last price	EMRUnderlying issue's last price	$1.15Underlying issue's last price	$1.30Underlying issue's last price	$2.35Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	16Underlying issue's last price
EMRNear the Money	$1.85Near the Money	$2.05Near the Money	$2.00Near the Money	$0.84Near the Money	28Near the Money	1,956Near the Money	Filter Table By Strike Price of$110.00	EMRIn the Money	$1.60In the Money	$1.70In the Money	$1.65In the Money	$-1.63In the Money	32In the Money	425In the Money
EMRNear the Money	$1.35Near the Money	$1.50Near the Money	$1.40Near the Money	$0.00Near the Money	16Near the Money	67Near the Money	Filter Table By Strike Price of$111.00	EMRIn the Money	$2.05In the Money	$2.25In the Money	$2.35In the Money	$0.00In the Money	---In the Money	14In the Money
EMRNear the Money	$1.00Near the Money	$1.10Near the Money	$1.05Near the Money	$-0.03Near the Money	3Near the Money	33Near the Money	Filter Table By Strike Price of$112.00	EMRIn the Money	$2.65In the Money	$2.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	$0.70Out of the Money	$0.80Out of the Money	$0.70Out of the Money	$0.50Out of the Money	3Out of the Money	159Out of the Money	Filter Table By Strike Price of$113.00	EMRIn the Money	$3.30In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.45Out of the Money	$0.20Out of the Money	40Out of the Money	25Out of the Money	Filter Table By Strike Price of$114.00	EMRIn the Money	$4.10In the Money	$4.40In 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	$0.40Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	953Out of the Money	Filter Table By Strike Price of$115.00	EMRIn the Money	$4.00In the Money	$5.30In the Money	$7.50In the Money	$0.00In the Money	---In the Money	14In the Money
EMROut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$116.00	EMRIn the Money	$4.80In the Money	$8.00In 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	$0.20Out 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$117.00	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	$0.80Out 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	$8.20In 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	$0.80Out 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	$8.60In 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	$0.10Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	18Out of the Money	329Out of the Money	Filter Table By Strike Price of$120.00	EMRIn the Money	$9.30In the Money	$10.20In 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	$2.20Out 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	$13.50In the Money	$15.20In 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	$1.45Out 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	$18.60In the Money	$21.70In 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$135.00	EMRIn the Money	$23.00In the Money	$27.10In 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	$1.60Out 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$140.00	EMRIn the Money	$28.10In 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	$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$145.00	EMRIn the Money	$33.00In the Money	$37.10In 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	$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	$38.00In the Money	$42.10In 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	$2.15Out 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	$43.00In the Money	$47.10In 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	$2.15Out 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	$48.00In the Money	$52.10In 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	$2.15Out 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	$53.00In 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	$2.15Out 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	$58.00In 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)