Stocks Options

LAST PRICE
127.3150
TODAY'S CHANGE (%)
Trending Down-1.6850 (-1.3062%)

Bid / Lots
127.2900/ 6
Ask / Lots
127.3400/ 6
Open / Previous Close
128.4600 / 129.0000
Day Range
Low 127.0000
High 129.1200
52 Week Range
Low 87.1700
High 131.5600
Volume
1,135,154
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 25.989

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	$70.20In 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	$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	$65.20In 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	$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	$60.20In the Money	$64.30In 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	---Out 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	$55.20In the Money	$59.30In 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	$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	$50.50In the Money	$54.30In 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	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$45.20In the Money	$49.30In 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	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$40.20In the Money	$44.30In 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	---Out of the Money	$0.95Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
EMRIn the Money	$35.20In the Money	$39.30In 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	$1.25Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EMRIn the Money	$30.20In the Money	$34.30In the Money	$13.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	EMROut of the Money	---Out of the Money	$1.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	547Out of the Money
EMRIn the Money	$28.20In the Money	$32.30In 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	---Out 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	$27.20In the Money	$31.30In 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	$1.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
EMRIn the Money	$26.20In the Money	$30.30In 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	---Out of the Money	$1.00Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EMRIn the Money	$25.20In the Money	$29.30In the Money	$27.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	EMROut of the Money	---Out of the Money	$1.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,764Out of the Money
EMRIn the Money	$24.20In the Money	$28.30In the Money	$27.60In the Money	$0.00In the Money	---In the Money	---In 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	$23.20In the Money	$27.30In the Money	$27.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	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	40Out of the Money
EMRIn the Money	$23.20In the Money	$25.60In the Money	$7.20In the Money	$0.00In the Money	---In 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	---Out of the Money	21Out of the Money
EMRIn the Money	$22.50In the Money	$24.60In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
EMRIn the Money	$21.50In the Money	$23.60In the Money	$23.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	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	924Out of the Money
EMRIn the Money	$20.50In the Money	$22.60In the Money	$22.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	EMROut of the Money	---Out of the Money	$0.25Out of the Money	$2.29Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
EMRIn the Money	$19.50In the Money	$21.60In the Money	$22.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	EMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
EMRIn the Money	$18.50In the Money	$20.60In the Money	$21.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	EMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	221Out of the Money
EMRIn the Money	$17.80In the Money	$19.60In the Money	$20.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	EMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
EMRIn the Money	$16.80In the Money	$18.60In the Money	$19.00In the Money	$0.00In the Money	---In the Money	3In 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	$15.10In the Money	$17.60In the Money	$18.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$111.00	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	17Out of the Money
EMRIn the Money	$14.50In the Money	$16.60In the Money	$16.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	EMROut of the Money	---Out of the Money	$0.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EMRIn the Money	$13.10In the Money	$15.60In the Money	$17.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	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	410Out of the Money
EMRIn the Money	$12.70In the Money	$14.60In the Money	$16.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	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	8Out of the Money
EMRIn the Money	$11.80In the Money	$13.50In the Money	$14.87In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$115.00	EMROut of the Money	---Out of the Money	$0.20Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
EMRIn the Money	$10.50In the Money	$12.60In the Money	$13.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$116.00	EMROut of the Money	---Out of the Money	$1.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
EMRIn the Money	$9.50In the Money	$11.60In the Money	$13.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	EMROut of the Money	---Out of the Money	$1.00Out 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	$11.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$118.00	EMROut of the Money	---Out of the Money	$1.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
EMRIn the Money	$7.70In the Money	$9.60In the Money	$10.40In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$119.00	EMROut of the Money	---Out of the Money	$1.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
EMRIn the Money	$6.40In the Money	$7.40In the Money	$10.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$120.00	EMROut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
EMRIn the Money	$5.50In the Money	$7.60In the Money	$0.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	EMROut of the Money	---Out of the Money	$1.00Out of the Money	$3.92Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money
EMRIn the Money	$4.70In the Money	$6.60In the Money	$7.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$122.00	EMROut of the Money	---Out of the Money	$1.00Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EMRIn the Money	$3.50In the Money	$5.60In 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	$1.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
EMRIn the Money	$2.55In the Money	$4.60In the Money	$5.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	EMROut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
EMRIn the Money	$1.65In the Money	$2.95In the Money	$4.61In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$125.00	EMRNear the Money	---Near the Money	$0.05Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	24Near the Money
EMRIn the Money	$0.50In the Money	$1.50In the Money	$2.86In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	EMRNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.03Near the Money	3Near the Money	24Near the Money
EMRUnderlying issue's last price	$0.30Underlying issue's last price	$0.60Underlying issue's last price	$2.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$127.00Underlying issue's last price	EMRUnderlying issue's last price	$0.10Underlying issue's last price	$0.20Underlying issue's last price	$0.20Underlying issue's last price	$0.10Underlying issue's last price	15Underlying issue's last price	58Underlying issue's last price
EMRNear the Money	---Near the Money	$0.10Near the Money	$1.90Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$128.00	EMRIn the Money	$0.60In the Money	$0.85In the Money	$1.05In the Money	$0.87In the Money	17In the Money	32In the Money
EMRNear the Money	---Near the Money	$0.10Near 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	$1.30In the Money	$2.40In the Money	$0.90In the Money	$0.62In the Money	15In the Money	28In the Money
EMRNear the Money	---Near the Money	$0.15Near the Money	$0.16Near the Money	$0.00Near the Money	---Near the Money	692Near the Money	Filter Table By Strike Price of$130.00	EMRIn the Money	$1.90In the Money	$3.60In the Money	$2.80In the Money	$1.20In the Money	1In the Money	5In the Money
EMROut of the Money	---Out of the Money	$1.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$131.00	EMRIn the Money	$2.35In the Money	$4.30In the Money	$1.44In the Money	$0.00In the Money	---In the Money	2In 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	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$132.00	EMRIn the Money	$3.30In the Money	$5.50In the Money	$1.40In the Money	$0.00In the Money	---In the Money	1In the Money
EMROut of the Money	---Out of the Money	$1.00Out 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	$4.30In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.50Out 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	$5.30In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$1.00Out 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	$6.30In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.50Out 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	$7.40In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.70Out 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	$8.40In 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	$0.50Out 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	$9.40In the Money	$11.80In 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$139.00	EMRIn the Money	$10.40In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.50Out 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	$11.40In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.50Out 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	$12.40In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.50Out 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	$12.90In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.50Out 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	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$1.00Out 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	$15.40In 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	$0.50Out 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	$18.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.05Out 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	$21.40In the Money	$23.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.05Out 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	$25.70In the Money	$29.70In 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)