Stocks Options

LAST PRICE
127.2600
TODAY'S CHANGE (%)
Trending Up0.0700 (0.0550%)

Bid / Lots
125.0700/ 1
Ask / Lots
129.3600/ 1
Open / Previous Close
126.3200 / 127.1900
Day Range
Low 126.3200
High 128.5600
52 Week Range
Low 84.6100
High 128.5600
Volume
2,748,179
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 25.934

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EMRIn the Money	$70.30In the Money	$74.30In 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	---Out 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	$65.30In the Money	$69.30In 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	---Out 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	$60.30In the Money	$64.40In 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	---Out 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	$55.30In the Money	$59.40In 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	---Out 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	$50.30In the Money	$54.40In 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	---Out 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	$45.30In the Money	$49.40In 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	---Out 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	$40.30In the Money	$44.40In 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	---Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
EMRIn the Money	$35.30In the Money	$39.40In 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	---Out of the Money	$0.75Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EMRIn the Money	$30.30In the Money	$34.40In the Money	$13.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$95.00	EMROut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	553Out of the Money
EMRIn the Money	$28.30In the Money	$32.40In 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	---Out 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	$27.30In the Money	$31.40In 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	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
EMRIn the Money	$26.30In the Money	$30.40In 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	---Out of the Money	$0.75Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EMRIn the Money	$25.30In the Money	$29.40In the Money	$27.90In the Money	$18.40In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$100.00	EMROut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	16Out of the Money	4,769Out of the Money
EMRIn the Money	$24.30In the Money	$28.40In the Money	$8.81In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$101.00	EMROut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
EMRIn the Money	$23.30In the Money	$27.40In the Money	$8.38In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$102.00	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	40Out of the Money
EMRIn the Money	$23.00In the Money	$25.60In the Money	$7.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$103.00	EMROut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
EMRIn the Money	$22.50In the Money	$25.10In 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	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
EMRIn the Money	$20.40In the Money	$24.30In the Money	$22.50In the Money	$2.01In the Money	1In the Money	47In the Money	Filter Table By Strike Price of$105.00	EMROut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	924Out of the Money
EMRIn the Money	$20.50In the Money	$23.10In the Money	$5.10In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$106.00	EMROut of the Money	---Out of the Money	$0.75Out of the Money	$2.29Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
EMRIn the Money	$19.70In the Money	$22.30In the Money	$4.60In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$107.00	EMROut of the Money	---Out of the Money	$0.75Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
EMRIn the Money	$18.60In the Money	$20.60In the Money	$4.69In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$108.00	EMROut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	221Out of the Money
EMRIn the Money	$17.70In the Money	$20.20In the Money	$9.20In the Money	$0.00In the Money	---In the Money	94In the Money	Filter Table By Strike Price of$109.00	EMROut of the Money	---Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
EMRIn the Money	$15.40In the Money	$18.30In the Money	$18.12In the Money	$0.57In the Money	1In the Money	1,225In the Money	Filter Table By Strike Price of$110.00	EMROut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.04Out of the Money	10Out of the Money	427Out of the Money
EMRIn the Money	$15.70In the Money	$16.90In the Money	$3.10In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$111.00	EMROut of the Money	---Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
EMRIn the Money	$13.40In the Money	$15.80In the Money	$13.94In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$112.00	EMROut of the Money	---Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EMRIn the Money	$13.00In the Money	$15.60In the Money	$14.87In the Money	$0.00In the Money	---In the Money	1,439In the Money	Filter Table By Strike Price of$113.00	EMROut of the Money	---Out of the Money	$1.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	544Out of the Money
EMRIn the Money	$12.60In the Money	$15.10In the Money	$12.03In the Money	$0.00In the Money	---In the Money	432In the Money	Filter Table By Strike Price of$114.00	EMROut of the Money	---Out of the Money	$0.70Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
EMRIn the Money	$11.10In the Money	$13.60In the Money	$12.80In the Money	$0.60In the Money	15In the Money	3,745In the Money	Filter Table By Strike Price of$115.00	EMROut of the Money	---Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
EMRIn the Money	$10.70In the Money	$11.90In the Money	$11.90In the Money	$1.78In the Money	11In the Money	87In the Money	Filter Table By Strike Price of$116.00	EMROut of the Money	---Out of the Money	$0.75Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
EMRIn the Money	$8.90In the Money	$11.50In the Money	$10.48In the Money	$1.31In the Money	1In the Money	35In the Money	Filter Table By Strike Price of$117.00	EMROut of the Money	---Out of the Money	$0.75Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
EMRIn the Money	$8.30In the Money	$10.60In the Money	$9.83In the Money	$1.77In the Money	1In the Money	107In the Money	Filter Table By Strike Price of$118.00	EMROut of the Money	---Out of the Money	$0.95Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
EMRIn the Money	$7.90In the Money	$9.60In the Money	$8.68In the Money	$0.13In the Money	1In the Money	71In the Money	Filter Table By Strike Price of$119.00	EMROut of the Money	---Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.10Out of the Money	13Out of the Money	23Out of the Money
EMRIn the Money	$6.60In the Money	$8.50In the Money	$7.65In the Money	$2.24In the Money	2In the Money	444In the Money	Filter Table By Strike Price of$120.00	EMROut of the Money	$0.05Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	2Out of the Money	17Out of the Money
EMRIn the Money	$5.70In the Money	$8.40In the Money	$0.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$121.00	EMROut of the Money	$0.05Out of the Money	$0.15Out of the Money	$3.92Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money
EMRIn the Money	$5.20In the Money	$6.50In the Money	$5.80In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$122.00	EMROut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
EMRIn the Money	$4.40In the Money	$4.70In the Money	$3.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	EMROut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-1.04Out of the Money	46Out of the Money	1Out of the Money
EMRIn the Money	$3.50In the Money	$3.70In the Money	$3.00In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$124.00	EMROut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.33Out of the Money	$-0.67Out of the Money	3Out of the Money	12Out of the Money
EMRIn the Money	$2.70In the Money	$2.90In the Money	$3.05In the Money	$0.15In the Money	16In the Money	227In the Money	Filter Table By Strike Price of$125.00	EMRNear the Money	$0.60Near the Money	$0.70Near the Money	$0.57Near the Money	$-0.43Near the Money	1Near the Money	22Near the Money
EMRIn the Money	$2.00In the Money	$2.20In the Money	$2.47In the Money	$0.95In the Money	3In the Money	3,175In the Money	Filter Table By Strike Price of$126.00	EMRNear the Money	$0.90Near the Money	$1.05Near the Money	$0.95Near the Money	$-1.00Near the Money	8Near the Money	6Near the Money
EMRUnderlying issue's last price	$1.40Underlying issue's last price	$1.55Underlying issue's last price	$1.55Underlying issue's last price	$0.32Underlying issue's last price	30Underlying issue's last price	13Underlying issue's last price	Filter Table By Strike Price of$127.00Underlying issue's last price	EMRUnderlying issue's last price	$1.35Underlying issue's last price	$1.50Underlying issue's last price	$1.50Underlying issue's last price	$-0.20Underlying issue's last price	24Underlying issue's last price	38Underlying issue's last price
EMRNear the Money	$0.85Near the Money	$1.10Near the Money	$1.12Near the Money	$-0.48Near the Money	2Near the Money	1Near the Money	Filter Table By Strike Price of$128.00	EMRIn the Money	$1.95In the Money	$2.10In the Money	$1.97In the Money	$-0.21In the Money	1In the Money	13In the Money
EMRNear the Money	$0.55Near the Money	$0.75Near the Money	$0.87Near the Money	$-0.14Near the Money	1Near the Money	1Near the Money	Filter Table By Strike Price of$129.00	EMRIn the Money	$2.35In the Money	$3.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMRNear the Money	$0.35Near the Money	$0.75Near the Money	$0.41Near the Money	$-0.08Near the Money	11Near the Money	1,384Near the Money	Filter Table By Strike Price of$130.00	EMRIn the Money	$3.10In the Money	$4.90In the Money	$11.99In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	$0.15Out 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	Filter Table By Strike Price of$131.00	EMRIn the Money	$4.20In the Money	$4.50In the Money	$6.51In the Money	$0.00In the Money	---In the Money	1In the Money
EMROut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.15Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$132.00	EMRIn the Money	$4.20In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.08Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$133.00	EMRIn the Money	$5.30In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out 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	Filter Table By Strike Price of$134.00	EMRIn the Money	$6.10In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out 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	Filter Table By Strike Price of$135.00	EMRIn the Money	$6.90In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.20Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$136.00	EMRIn the Money	$7.90In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out 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	Filter Table By Strike Price of$137.00	EMRIn the Money	$8.90In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out 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	Filter Table By Strike Price of$138.00	EMRIn the Money	$9.90In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out 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	Filter Table By Strike Price of$139.00	EMRIn the Money	$10.80In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out 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	Filter Table By Strike Price of$140.00	EMRIn the Money	$11.80In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out 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$141.00	EMRIn the Money	$12.60In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out 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$142.00	EMRIn the Money	$13.50In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out 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$143.00	EMRIn the Money	$14.40In the Money	$17.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out 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$144.00	EMRIn the Money	$15.10In the Money	$18.80In the Money	$0.00In 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	$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	$16.40In the Money	$19.10In the Money	$0.00In 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	$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	$21.60In the Money	$25.00In the Money	$0.00In 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	$0.00Out 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	$26.10In the Money	$30.20In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)