Stocks Options

LAST PRICE
103.9000
TODAY'S CHANGE (%)
Trending Up1.5100 (1.4748%)

Bid / Lots
103.5200/ 1
Ask / Lots
104.1500/ 2
Open / Previous Close
102.8100 / 102.3900
Day Range
Low 102.8100
High 104.5800
52 Week Range
Low 83.1000
High 119.5300
Volume
3,125,745
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 24.803

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EMRIn the Money	$46.90In the Money	$51.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	EMROut of the Money	---Out of the Money	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$41.90In the Money	$46.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	EMROut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$36.80In the Money	$41.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	EMROut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
EMRIn the Money	$36.10In the Money	$40.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	EMROut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$34.90In the Money	$38.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	EMROut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$33.80In the Money	$38.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	EMROut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$32.90In the Money	$37.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	EMROut of the Money	---Out of the Money	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$31.90In the Money	$36.00In the Money	$35.38In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	EMROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
EMRIn the Money	$31.70In the Money	$33.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	EMROut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$29.80In the Money	$34.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	EMROut of the Money	---Out of the Money	$1.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$29.00In the Money	$33.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	EMROut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$27.90In the Money	$32.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	EMROut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$26.90In the Money	$31.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	EMROut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
EMRIn the Money	$26.30In the Money	$30.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	EMROut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$24.80In the Money	$29.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	EMROut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$24.10In the Money	$28.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	EMROut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EMRIn the Money	$23.00In the Money	$26.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	EMROut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
EMRIn the Money	$21.90In the Money	$25.80In the Money	$16.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$80.00	EMROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money
EMRIn the Money	$20.90In the Money	$24.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	EMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
EMRIn the Money	$19.30In the Money	$23.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.50	EMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	503Out of the Money
EMRIn the Money	$17.80In the Money	$21.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	EMROut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	303Out of the Money
EMRIn the Money	$16.80In the Money	$20.90In the Money	$16.00In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$85.00	EMROut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	15Out of the Money	287Out of the Money
EMRIn the Money	$15.90In the Money	$19.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	EMROut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money
EMRIn the Money	$14.90In the Money	$18.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	EMROut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EMRIn the Money	$14.30In the Money	$18.40In the Money	$15.45In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$87.50	EMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.70Out of the Money	7Out of the Money	25Out of the Money
EMRIn the Money	$14.00In the Money	$17.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	EMROut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$12.80In the Money	$16.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	EMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
EMRIn the Money	$11.80In the Money	$15.90In the Money	$11.20In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$90.00	EMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	31Out of the Money	1,245Out of the Money
EMRIn the Money	$10.90In the Money	$15.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	EMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	41Out of the Money	1Out of the Money
EMRIn the Money	$10.00In the Money	$13.70In the Money	$12.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$92.00	EMROut of the Money	---Out of the Money	$0.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$9.40In the Money	$13.60In the Money	$12.95In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$92.50	EMROut of the Money	---Out of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
EMRIn the Money	$9.00In the Money	$13.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	EMROut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EMRIn the Money	$8.00In the Money	$12.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	EMROut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
EMRIn the Money	$7.00In the Money	$11.10In the Money	$8.94In the Money	$2.44In the Money	1In the Money	36In the Money	Filter Table By Strike Price of$95.00	EMROut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	441Out of the Money
EMRIn the Money	$6.00In the Money	$10.10In the Money	$4.30In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$96.00	EMROut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2,074Out of the Money
EMRIn the Money	$5.10In the Money	$9.10In the Money	$3.40In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$97.00	EMROut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
EMRIn the Money	$5.40In the Money	$8.40In the Money	$3.10In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$97.50	EMROut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,945Out of the Money
EMRIn the Money	$4.10In the Money	$8.00In the Money	$2.70In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$98.00	EMROut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.10Out of the Money	1Out of the Money	76Out of the Money
EMRIn the Money	$3.10In the Money	$7.00In the Money	$3.80In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$99.00	EMROut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.28Out of the Money	9Out of the Money	30Out of the Money
EMRIn the Money	$3.40In the Money	$4.30In the Money	$4.28In the Money	$1.62In the Money	1In the Money	194In the Money	Filter Table By Strike Price of$100.00	EMROut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.15Out of the Money	4Out of the Money	927Out of the Money
EMRIn the Money	$2.60In the Money	$3.40In the Money	$2.88In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$101.00	EMRNear the Money	$0.20Near the Money	$0.35Near the Money	$0.24Near the Money	$-0.36Near the Money	5Near the Money	44Near the Money
EMRIn the Money	$2.30In the Money	$2.50In the Money	$2.35In the Money	$0.95In the Money	1In the Money	44In the Money	Filter Table By Strike Price of$102.00	EMRNear the Money	$0.20Near the Money	$0.55Near the Money	$0.35Near the Money	$-0.50Near the Money	4Near the Money	91Near the Money
EMRUnderlying issue's last price	$1.25Underlying issue's last price	$2.75Underlying issue's last price	$1.75Underlying issue's last price	$0.65Underlying issue's last price	2Underlying issue's last price	114Underlying issue's last price	Filter Table By Strike Price of$103.00Underlying issue's last price	EMRUnderlying issue's last price	---Underlying issue's last price	$0.80Underlying issue's last price	$0.85Underlying issue's last price	$-0.80Underlying issue's last price	2Underlying issue's last price	60Underlying issue's last price
EMRNear the Money	$1.00Near the Money	$1.15Near the Money	$0.90Near the Money	$0.30Near the Money	1Near the Money	112Near the Money	Filter Table By Strike Price of$104.00	EMRIn the Money	$1.00In the Money	$1.75In the Money	$1.05In the Money	$-3.65In the Money	1In the Money	34In the Money
EMRNear the Money	$0.55Near the Money	$0.70Near the Money	$0.60Near the Money	$0.26Near the Money	3Near the Money	3,324Near the Money	Filter Table By Strike Price of$105.00	EMRIn the Money	$1.15In the Money	$1.75In the Money	$3.20In the Money	$0.00In the Money	---In the Money	578In the Money
EMRNear the Money	$0.25Near the Money	$0.40Near the Money	$0.30Near the Money	$0.10Near the Money	34Near the Money	71Near the Money	Filter Table By Strike Price of$106.00	EMRIn the Money	$1.85In the Money	$3.00In the Money	$3.10In the Money	$-4.43In the Money	2In the Money	85In the Money
EMROut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$107.00	EMRIn the Money	$2.05In the Money	$4.50In the Money	$3.20In the Money	$0.00In the Money	---In the Money	2In the Money
EMROut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.05Out of the Money	3Out of the Money	79Out of the Money	Filter Table By Strike Price of$108.00	EMRIn the Money	$2.10In the Money	$6.00In the Money	$5.50In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$109.00	EMRIn the Money	$3.30In the Money	$7.00In the Money	$4.00In the Money	$0.00In the Money	---In the Money	1In the Money
EMROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	113Out of the Money	2,458Out of the Money	Filter Table By Strike Price of$110.00	EMRIn the Money	$5.50In the Money	$6.60In the Money	$7.64In the Money	$0.00In the Money	---In the Money	148In the Money
EMROut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money	Filter Table By Strike Price of$111.00	EMRIn the Money	$5.10In the Money	$9.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$1.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$112.00	EMRIn the Money	$6.10In the Money	$10.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money	Filter Table By Strike Price of$113.00	EMRIn the Money	$7.20In the Money	$11.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$114.00	EMRIn the Money	$8.50In the Money	$12.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4,720Out of the Money	Filter Table By Strike Price of$115.00	EMRIn the Money	$10.50In the Money	$11.60In the Money	$17.00In the Money	$0.00In the Money	---In the Money	14In the Money
EMROut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,271Out of the Money	Filter Table By Strike Price of$120.00	EMRIn the Money	$13.90In the Money	$18.10In the Money	$16.40In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,028Out of the Money	Filter Table By Strike Price of$125.00	EMRIn the Money	$19.00In the Money	$23.30In the Money	$8.10In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,207Out of the Money	Filter Table By Strike Price of$130.00	EMRIn the Money	$23.90In the Money	$28.50In the Money	$26.40In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$135.00	EMRIn the Money	$29.10In the Money	$33.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$140.00	EMRIn the Money	$34.10In the Money	$38.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.70Out of the Money	---Out 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	$39.20In the Money	$43.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.65Out of the Money	---Out 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	$44.00In the Money	$48.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	EMRIn the Money	$48.80In the Money	$53.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.60Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	EMRIn the Money	$54.00In the Money	$58.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	EMRIn the Money	$59.10In the Money	$63.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	EMRIn the Money	$63.90In the Money	$68.20In the Money	$54.46In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)