Stocks Options

LAST PRICE
99.2200
TODAY'S CHANGE (%)
Trending Down-0.6900 (-0.6906%)

Bid / Lots
99.2000/ 2
Ask / Lots
99.3300/ 4
Open / Previous Close
100.2400 / 99.9100
Day Range
Low 99.2100
High 100.8400
52 Week Range
Low 83.1000
High 119.5300
Volume
365,058
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 24.800

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EMRIn the Money	$37.30In the Money	$41.40In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$32.60In the Money	$36.40In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$27.40In the Money	$31.40In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$26.50In the Money	$30.40In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$25.60In 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$72.00	EMROut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$25.30In the Money	$28.40In 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	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
EMRIn the Money	$24.40In the Money	$27.40In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$23.40In the Money	$26.40In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$22.50In the Money	$25.40In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$21.50In the Money	$24.50In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$21.00In the Money	$23.40In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$19.70In the Money	$22.40In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
EMRIn the Money	$18.50In the Money	$21.50In the Money	---In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
EMRIn the Money	$17.50In the Money	$20.50In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
EMRIn the Money	$16.50In the Money	$19.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	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	2Out of the Money
EMRIn the Money	$15.70In the Money	$18.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	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	326Out of the Money
EMRIn the Money	$14.50In the Money	$17.50In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
EMRIn the Money	$13.20In the Money	$16.40In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	8Out of the Money	30Out of the Money
EMRIn the Money	$12.50In the Money	$15.40In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	291Out of the Money
EMRIn the Money	$12.20In the Money	$14.50In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EMRIn the Money	$11.20In the Money	$13.40In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
EMRIn the Money	$10.20In the Money	$12.50In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EMRIn the Money	$9.20In the Money	$11.50In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
EMRIn the Money	$8.20In the Money	$10.50In 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	$0.05Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$7.20In the Money	$9.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	EMROut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
EMRIn the Money	$5.40In the Money	$7.80In 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	$0.05Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
EMRIn the Money	$4.50In the Money	$6.10In the Money	$3.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$94.00	EMROut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
EMRIn the Money	$3.60In the Money	$5.20In the Money	$3.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$95.00	EMROut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
EMRIn the Money	$2.95In the Money	$3.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	EMROut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EMRIn the Money	$2.35In the Money	$2.60In the Money	$2.52In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$97.00	EMRNear the Money	$0.10Near the Money	$0.20Near the Money	$0.58Near the Money	$0.00Near the Money	---Near the Money	14Near the Money
EMRIn the Money	$1.50In the Money	$1.75In the Money	$1.90In the Money	$0.39In the Money	3In the Money	30In the Money	Filter Table By Strike Price of$98.00	EMRNear the Money	$0.25Near the Money	$0.35Near the Money	$0.90Near the Money	$0.00Near the Money	---Near the Money	20Near the Money
EMRUnderlying issue's last price	$0.85Underlying issue's last price	$1.00Underlying issue's last price	$1.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	9Underlying issue's last price	Filter Table By Strike Price of$99.00Underlying issue's last price	EMRUnderlying issue's last price	$0.50Underlying issue's last price	$0.70Underlying issue's last price	$2.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	27Underlying issue's last price
EMRNear the Money	$0.35Near the Money	$0.50Near the Money	$0.70Near the Money	$0.10Near the Money	5Near the Money	37Near the Money	Filter Table By Strike Price of$100.00	EMRIn the Money	$1.00In the Money	$1.20In the Money	$0.52In the Money	$-1.80In the Money	1In the Money	13In the Money
EMRNear the Money	$0.10Near the Money	$0.20Near the Money	$0.35Near the Money	$0.00Near the Money	---Near the Money	68Near the Money	Filter Table By Strike Price of$101.00	EMRIn the Money	$1.65In the Money	$2.00In the Money	$3.50In the Money	$0.00In the Money	---In the Money	14In the Money
EMRNear the Money	---Near the Money	$0.10Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	15Near the Money	Filter Table By Strike Price of$102.00	EMRIn the Money	$2.55In the Money	$2.90In the Money	$3.75In the Money	$0.00In the Money	---In the Money	22In the Money
EMROut of the Money	---Out of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$103.00	EMRIn the Money	$2.50In the Money	$3.90In the Money	$1.25In the Money	$0.00In the Money	---In the Money	4In the Money
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	79Out of the Money	Filter Table By Strike Price of$104.00	EMRIn the Money	$2.85In the Money	$4.90In the Money	$5.80In the Money	$0.00In the Money	---In the Money	9In the Money
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	38Out of the Money	Filter Table By Strike Price of$105.00	EMRIn the Money	$3.60In the Money	$5.90In the Money	$4.05In the Money	$0.00In the Money	---In the Money	4In the Money
EMROut of the Money	---Out of the Money	$1.35Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$106.00	EMRIn the Money	$4.60In the Money	$6.90In the Money	$5.38In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$107.00	EMRIn the Money	$5.60In the Money	$7.90In the Money	---In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$108.00	EMRIn the Money	$6.60In the Money	$8.90In the Money	$3.70In the Money	$0.00In the Money	---In the Money	1In the Money
EMROut of the Money	---Out of the Money	$0.75Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$109.00	EMRIn the Money	$7.60In the Money	$9.90In 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	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$110.00	EMRIn the Money	$8.60In the Money	$10.90In the Money	$7.41In the Money	$0.00In the Money	---In the Money	1In the Money
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	75Out of the Money	Filter Table By Strike Price of$111.00	EMRIn the Money	$9.60In the Money	$11.90In the Money	---In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$112.00	EMRIn the Money	$10.60In the Money	$12.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$113.00	EMRIn the Money	$11.60In the Money	$13.90In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$114.00	EMRIn the Money	$12.60In the Money	$14.90In 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	66Out of the Money	Filter Table By Strike Price of$115.00	EMRIn the Money	$13.60In the Money	$15.90In 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	20Out of the Money	Filter Table By Strike Price of$116.00	EMRIn the Money	$14.60In the Money	$16.90In 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	18Out of the Money	Filter Table By Strike Price of$117.00	EMRIn the Money	$15.60In the Money	$17.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$118.00	EMRIn the Money	$16.60In the Money	$18.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$119.00	EMRIn the Money	$17.60In the Money	$19.90In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$120.00	EMRIn the Money	$18.60In the Money	$20.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$121.00	EMRIn the Money	$19.60In the Money	$21.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$122.00	EMRIn the Money	$20.60In the Money	$22.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$123.00	EMRIn the Money	$21.60In the Money	$23.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$124.00	EMRIn the Money	$22.60In the Money	$24.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	EMRIn the Money	$23.60In the Money	$27.70In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$126.00	EMRIn the Money	$24.60In the Money	$28.70In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$127.00	EMRIn the Money	$25.60In the Money	$29.70In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$128.00	EMRIn the Money	$26.60In the Money	$30.70In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$129.00	EMRIn the Money	$27.60In the Money	$31.70In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	EMRIn the Money	$28.60In the Money	$32.70In the Money	---In 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	---Out 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	$33.60In the Money	$37.70In the Money	---In 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	---Out 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	$38.60In the Money	$42.70In the Money	---In 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	---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	$43.60In the Money	$47.70In the Money	---In 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	---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	$48.60In the Money	$52.70In the Money	---In 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	---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	$53.60In the Money	$57.70In the Money	---In 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 13, 2024)

Put Options (expires Friday September 13, 2024)