Stocks Options

LAST PRICE
128.6650
TODAY'S CHANGE (%)
Trending Down-0.5350 (-0.4141%)

Bid / Lots
128.6500/ 3
Ask / Lots
128.6800/ 2
Open / Previous Close
129.1800 / 129.2000
Day Range
Low 127.4650
High 130.3000
52 Week Range
Low 85.9100
High 130.3000
Volume
1,730,789
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 26.031

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	$71.50In the Money	$75.50In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$66.50In the Money	$70.50In 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	$61.50In the Money	$65.70In 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	$56.50In the Money	$60.70In 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	---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	$51.50In the Money	$55.70In 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	---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	$46.50In the Money	$50.70In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$41.50In the Money	$45.70In 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	---Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
EMRIn the Money	$36.50In the Money	$40.60In 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	$0.10Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EMRIn the Money	$31.50In the Money	$35.70In 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	$0.10Out of the Money	$0.05Out of the Money	$0.01Out of the Money	3Out of the Money	552Out of the Money
EMRIn the Money	$29.50In the Money	$33.70In 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	---Out 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	$28.50In the Money	$32.70In 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	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
EMRIn the Money	$27.50In the Money	$31.70In 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	$0.10Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EMRIn the Money	$26.50In the Money	$30.70In the Money	$27.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	EMROut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.01Out of the Money	873Out of the Money	4,764Out of the Money
EMRIn the Money	$25.50In the Money	$29.70In the Money	$27.60In the Money	$18.79In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$101.00	EMROut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
EMRIn the Money	$24.50In the Money	$28.70In the Money	$27.15In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
EMRIn the Money	$23.50In the Money	$27.70In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
EMRIn the Money	$22.80In the Money	$25.50In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
EMRIn the Money	$22.20In the Money	$24.50In the Money	$22.50In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$105.00	EMROut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	924Out of the Money
EMRIn the Money	$20.60In the Money	$23.70In 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	$0.10Out of the Money	$2.29Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
EMRIn the Money	$20.10In the Money	$22.70In 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	$0.10Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
EMRIn the Money	$18.80In the Money	$21.70In 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	$20.70In 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	$0.10Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
EMRIn the Money	$18.20In the Money	$19.20In the Money	$18.80In the Money	$0.68In the Money	7In 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	$0.00Out of the Money	---Out of the Money	422Out of the Money
EMRIn the Money	$16.30In the Money	$18.60In 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	$0.10Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
EMRIn the Money	$15.00In the Money	$17.70In the Money	$16.75In the Money	$2.81In the Money	20In the Money	30In the Money	Filter Table By Strike Price of$112.00	EMROut of the Money	---Out of the Money	$0.10Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EMRIn the Money	$14.80In the Money	$16.70In the Money	$16.01In the Money	$1.14In the Money	1,435In the Money	1,439In the Money	Filter Table By Strike Price of$113.00	EMROut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$-0.97Out of the Money	542Out of the Money	544Out of the Money
EMRIn the Money	$13.00In the Money	$15.70In 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	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
EMRIn the Money	$13.10In the Money	$13.80In the Money	$14.70In the Money	$0.40In the Money	3In the Money	3,735In 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	$11.80In the Money	$13.70In the Money	$11.90In the Money	$0.00In the Money	---In the Money	81In 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	$9.80In the Money	$12.70In the Money	$10.48In the Money	$0.00In the Money	---In 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	$9.60In the Money	$11.70In the Money	$9.83In the Money	$0.00In the Money	---In the Money	107In the Money	Filter Table By Strike Price of$118.00	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	7Out of the Money
EMRIn the Money	$8.10In the Money	$10.10In the Money	$10.82In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$119.00	EMROut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
EMRIn the Money	$8.30In the Money	$9.10In the Money	$7.80In the Money	$-1.26In the Money	34In the Money	414In the Money	Filter Table By Strike Price of$120.00	EMROut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
EMRIn the Money	$6.10In 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	---Out 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	$6.40In the Money	$6.80In the Money	$7.38In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$122.00	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	3Out of the Money
EMRIn the Money	$5.40In the Money	$5.90In 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	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	3Out of the Money	47Out of the Money
EMRIn the Money	$4.40In the Money	$5.00In 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	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
EMRIn the Money	$3.60In the Money	$3.90In the Money	$3.00In the Money	$-1.23In the Money	4In the Money	220In the Money	Filter Table By Strike Price of$125.00	EMROut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
EMRIn the Money	$2.70In the Money	$2.95In the Money	$2.89In the Money	$0.39In the Money	1In the Money	3,176In the Money	Filter Table By Strike Price of$126.00	EMRNear the Money	$0.30Near the Money	$0.40Near the Money	$0.28Near the Money	$0.00Near the Money	---Near the Money	24Near the Money
EMRIn the Money	$1.90In the Money	$2.10In the Money	$2.58In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$127.00	EMRNear the Money	$0.50Near the Money	$0.60Near the Money	$1.12Near the Money	$0.00Near the Money	---Near the Money	48Near the Money
EMRUnderlying issue's last price	$1.20Underlying issue's last price	$1.40Underlying issue's last price	$0.90Underlying issue's last price	$-1.32Underlying issue's last price	5Underlying issue's last price	4Underlying issue's last price	Filter Table By Strike Price of$128.00Underlying issue's last price	EMRUnderlying issue's last price	$0.90Underlying issue's last price	$1.00Underlying issue's last price	$1.05Underlying issue's last price	$0.15Underlying issue's last price	5Underlying issue's last price	19Underlying issue's last price
EMRNear the Money	$0.70Near the Money	$0.90Near the Money	$1.65Near the Money	$0.00Near the Money	---Near the Money	7Near the Money	Filter Table By Strike Price of$129.00	EMRIn the Money	$1.35In the Money	$1.55In the Money	$1.68In the Money	$0.38In the Money	1In the Money	17In the Money
EMRNear the Money	$0.35Near the Money	$0.50Near the Money	$0.34Near the Money	$-0.46Near the Money	29Near the Money	837Near the Money	Filter Table By Strike Price of$130.00	EMRIn the Money	$2.05In the Money	$4.30In the Money	$1.90In the Money	$-10.09In the Money	1In the Money	---In the Money
EMRNear the Money	$0.15Near the Money	$0.25Near the Money	$0.30Near the Money	$-0.38Near the Money	19Near the Money	13Near the Money	Filter Table By Strike Price of$131.00	EMRIn the Money	$2.90In the Money	$3.10In the Money	$6.51In the Money	$0.00In the Money	---In the Money	1In the Money
EMROut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.21Out of the Money	35Out of the Money	6Out of the Money	Filter Table By Strike Price of$132.00	EMRIn the Money	$3.40In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$133.00	EMRIn the Money	$4.60In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$134.00	EMRIn the Money	$5.40In the Money	$7.10In 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	$5.90In the Money	$8.90In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$136.00	EMRIn the Money	$7.00In the Money	$9.40In 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	$8.10In the Money	$10.40In 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	$8.80In the Money	$11.40In 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$139.00	EMRIn the Money	$10.10In the Money	$12.30In 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	$11.30In the Money	$13.60In 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$141.00	EMRIn the Money	$11.80In the Money	$14.80In 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$142.00	EMRIn the Money	$12.80In the Money	$15.80In 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$143.00	EMRIn the Money	$14.10In the Money	$16.70In 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$144.00	EMRIn the Money	$14.80In the Money	$17.30In 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$145.00	EMRIn the Money	$16.00In the Money	$18.40In 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	$20.80In the Money	$23.50In 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	$24.80In the Money	$28.90In 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)