Stocks Options

LAST PRICE
112.8800
TODAY'S CHANGE (%)
Trending Up0.0600 (0.0532%)

Bid / Lots
112.8800/ 5
Ask / Lots
113.4000/ 5
Open / Previous Close
113.3800 / 112.8200
Day Range
Low 112.2600
High 113.3800
52 Week Range
Low 76.9400
High 116.7600
Volume
1,619,656
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 21.949

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	EMROut of the Money	---Out of the Money	$0.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$20.70In the Money	$24.40In the Money	$22.20In the Money	$0.00In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$90.00	EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	EMROut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$10.50In the Money	$14.50In the Money	$12.85In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$95.00	EMROut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$15.50In the Money	$19.00In the Money	$17.08In the Money	$-1.66In the Money	58In the Money	---In the Money	Filter Table By Strike Price of$97.00	EMROut of the Money	$0.20Out of the Money	$0.55Out of the Money	$0.30Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
EMRIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money
EMRIn the Money	$13.50In the Money	$18.20In the Money	$15.90In the Money	$0.00In the Money	640In the Money	---In the Money	Filter Table By Strike Price of$99.00	EMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
EMRIn the Money	$13.20In the Money	$17.50In the Money	$14.71In the Money	$-1.01In the Money	99In the Money	---In the Money	Filter Table By Strike Price of$100.00	EMROut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1,018Out of the Money	---Out of the Money
EMRIn the Money	$11.50In the Money	$16.20In the Money	$13.30In the Money	$0.00In the Money	45In the Money	---In the Money	Filter Table By Strike Price of$101.00	EMROut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	35Out of the Money	---Out of the Money
EMRIn the Money	$9.10In the Money	$12.90In the Money	$5.70In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$102.00	EMROut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	34Out of the Money	---Out of the Money
EMRIn the Money	$5.40In the Money	$6.10In the Money	$5.31In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$103.00	EMROut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
EMRIn the Money	$8.70In the Money	$12.80In the Money	$10.40In the Money	$0.00In the Money	85In 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	3Out of the Money	---Out of the Money
EMRIn the Money	$7.80In the Money	$11.80In the Money	$9.50In the Money	$0.18In the Money	1,281In the Money	---In the Money	Filter Table By Strike Price of$105.00	EMROut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
EMRIn the Money	$7.20In the Money	$10.80In the Money	$8.70In the Money	$-0.69In the Money	145In the Money	---In the Money	Filter Table By Strike Price of$106.00	EMROut of the Money	---Out of the Money	$0.35Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
EMRIn the Money	$5.50In the Money	$6.20In the Money	$5.40In the Money	$-2.40In the Money	60In the Money	---In the Money	Filter Table By Strike Price of$107.00	EMROut of the Money	$0.05Out of the Money	$1.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
EMRIn the Money	$5.00In the Money	$8.80In the Money	$6.50In the Money	$0.00In the Money	640In the Money	---In the Money	Filter Table By Strike Price of$108.00	EMROut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$0.02Out of the Money	4Out of the Money	---Out of the Money
EMRIn the Money	$2.70In the Money	$5.60In the Money	$3.39In the Money	$-1.21In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$109.00	EMROut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
EMRIn the Money	$1.35In the Money	$5.10In the Money	$3.94In the Money	$-1.26In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$110.00	EMRNear the Money	---Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.04Near the Money	2Near the Money	---Near the Money
EMRIn the Money	$1.75In the Money	$5.80In the Money	$4.90In the Money	$0.51In the Money	90In the Money	---In the Money	Filter Table By Strike Price of$111.00	EMRNear the Money	---Near the Money	$0.20Near the Money	$0.06Near the Money	$-0.09Near the Money	1Near the Money	---Near the Money
EMRUnderlying issue's last price	$0.35Underlying issue's last price	$1.40Underlying issue's last price	$0.25Underlying issue's last price	$-1.65Underlying issue's last price	316Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$112.00Underlying issue's last price	EMRUnderlying issue's last price	---Underlying issue's last price	$0.25Underlying issue's last price	$0.20Underlying issue's last price	$0.03Underlying issue's last price	4Underlying issue's last price	---Underlying issue's last price
EMRNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.55Near the Money	41Near the Money	---Near the Money	Filter Table By Strike Price of$113.00	EMRIn the Money	---In the Money	$2.30In the Money	$0.89In the Money	$0.44In the Money	1In the Money	---In the Money
EMRNear the Money	$0.10Near the Money	$2.25Near the Money	$0.23Near the Money	$-0.47Near the Money	5Near the Money	---Near the Money	Filter Table By Strike Price of$114.00	EMRIn the Money	$0.10In the Money	$2.00In the Money	$1.72In the Money	$0.54In the Money	12In the Money	---In the Money
EMRNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.12Near the Money	7Near the Money	---Near the Money	Filter Table By Strike Price of$115.00	EMRIn the Money	$1.40In the Money	$3.40In the Money	$2.11In the Money	$0.11In the Money	17In the Money	---In the Money
EMROut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$116.00	EMRIn the Money	$1.45In the Money	$4.10In the Money	$3.45In the Money	$0.90In the Money	18In the Money	---In the Money
EMROut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$117.00	EMRIn the Money	$2.30In the Money	$6.20In the Money	$4.62In the Money	$0.00In the Money	13In the Money	---In the Money
EMROut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$118.00	EMRIn the Money	$3.50In the Money	$5.70In the Money	$3.40In the Money	$0.00In the Money	16In the Money	---In the Money
EMROut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$119.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.01Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	EMRIn the Money	$3.80In the Money	$6.00In the Money	$5.20In the Money	$0.00In the Money	4In the Money	---In the Money
EMROut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money	Filter Table By Strike Price of$121.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money	Filter Table By Strike Price of$122.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In 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	95Out of the Money	---Out of the Money	Filter Table By Strike Price of$123.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$124.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$1.55Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$126.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$127.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In 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	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$128.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$129.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$131.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$132.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In 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	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$133.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In 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	67Out of the Money	---Out of the Money	Filter Table By Strike Price of$134.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	52Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$136.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$137.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$138.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$139.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$141.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$142.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$143.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$144.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$146.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$147.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$148.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$149.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	EMRIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)