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 08, 2024)
Put Options (expires Friday November 08, 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out 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	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	26Out 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$71.00	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$72.00	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$73.00	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$74.00	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	$0.55Out of the Money	$0.10Out 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$80.00	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$85.00	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
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$90.00	EMROut of the Money	---Out of the Money	$0.55Out of the Money	$0.15Out of the Money	$0.04Out of the Money	3Out 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	$1.40Out of the Money	$0.30Out of the Money	$0.00Out of the Money	16Out 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	$0.05Out of the Money	$0.04Out of the Money	$-0.06Out 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$95.00	EMROut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	---Out of the Money
EMRIn the Money	$19.80In the Money	$23.40In the Money	$21.60In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$96.00	EMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.21Out 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$97.00	EMROut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.22Out of the Money	1Out of the Money	---Out of the Money
EMRIn the Money	$17.80In the Money	$21.40In the Money	$19.60In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$98.00	EMROut of the Money	---Out of the Money	$1.35Out of the Money	$0.01Out of the Money	$-0.03Out 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$99.00	EMROut of the Money	---Out of the Money	$0.60Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$100.00	EMROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	5Out of the Money	---Out of the Money
EMRIn the Money	$24.20In the Money	$28.30In the Money	$26.40In the Money	$17.70In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$101.00	EMROut of the Money	---Out of the Money	$0.05Out of the Money	$0.28Out of the Money	$-0.31Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$102.00	EMROut of the Money	---Out of the Money	$0.45Out of the Money	$0.10Out of the Money	$-0.60Out of the Money	3Out 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$103.00	EMROut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
EMRIn the Money	$21.30In the Money	$25.20In the Money	$22.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$104.00	no put option is available at this price
EMRIn the Money	$21.80In the Money	$23.00In the Money	$22.53In the Money	$17.11In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$105.00	EMROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-1.37Out of the Money	13Out of the Money	---Out of the Money
EMRIn the Money	$10.20In the Money	$12.90In the Money	$12.20In the Money	$7.20In the Money	22In the Money	---In the Money	Filter Table By Strike Price of$106.00	EMROut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$-1.53Out of the Money	7Out of the Money	---Out of the Money
EMRIn the Money	$19.40In the Money	$21.60In the Money	$20.56In the Money	$16.26In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$107.00	EMROut of the Money	$1.70Out of the Money	$2.30Out of the Money	$1.99Out of the Money	$0.00Out of the Money	225Out of the Money	---Out of the Money
EMRIn the Money	$17.90In the Money	$20.40In the Money	$17.30In the Money	$9.49In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$108.00	EMROut of the Money	---Out of the Money	$2.00Out of the Money	$0.05Out of the Money	$-2.29Out of the Money	40Out of the Money	---Out of the Money
EMRIn the Money	$16.90In the Money	$20.30In the Money	$18.85In the Money	$1.70In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$109.00	no put option is available at this price
EMRIn the Money	$16.90In the Money	$18.00In the Money	$16.90In the Money	$-0.01In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$110.00	EMROut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$-3.16Out of the Money	29Out of the Money	---Out of the Money
EMRIn the Money	$15.00In the Money	$17.10In the Money	$16.50In the Money	$2.93In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$111.00	EMROut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$-3.73Out of the Money	13Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$112.00	EMROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	1Out of the Money	---Out of the Money
EMRIn the Money	$13.80In the Money	$15.00In the Money	$15.30In the Money	$1.20In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$113.00	EMROut of the Money	---Out of the Money	$0.30Out of the Money	$0.11Out of the Money	$-0.34Out of the Money	1Out of the Money	---Out of the Money
EMRIn the Money	$11.90In the Money	$14.40In the Money	$12.86In the Money	$8.66In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$114.00	EMROut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.64Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money
EMRIn the Money	$11.10In the Money	$13.50In the Money	$12.60In the Money	$0.08In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$115.00	EMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.85Out of the Money	4Out of the Money	---Out of the Money
EMRIn the Money	$9.90In the Money	$12.50In the Money	$11.73In the Money	$0.23In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$116.00	EMROut of the Money	---Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$-0.99Out of the Money	1Out of the Money	---Out of the Money
EMRIn the Money	$10.00In the Money	$10.50In the Money	$10.59In the Money	$1.59In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$117.00	EMROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	---Out of the Money
EMRIn the Money	$7.10In the Money	$8.50In the Money	$7.39In the Money	$0.89In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$120.00	EMROut of the Money	$3.00Out of the Money	$3.20Out of the Money	$3.60Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money
EMRIn the Money	$0.30In the Money	$2.60In the Money	$2.35In the Money	$-0.05In the Money	61In the Money	---In the Money	Filter Table By Strike Price of$125.00	EMRNear the Money	---Near the Money	$0.15Near the Money	$0.08Near the Money	$-0.32Near the Money	9Near the Money	---Near the Money
EMRUnderlying issue's last price	---Underlying issue's last price	$2.15Underlying issue's last price	$1.50Underlying issue's last price	$0.24Underlying issue's last price	1Underlying 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	$1.10Underlying issue's last price	$1.30Underlying issue's last price	$1.00Underlying issue's last price	$-8.50Underlying issue's last price	2Underlying issue's last price	---Underlying issue's last price
EMRNear the Money	---Near the Money	$0.05Near the Money	$0.20Near the Money	$-0.50Near the Money	37Near the Money	---Near the Money	Filter Table By Strike Price of$128.00	EMRIn the Money	$1.65In the Money	$1.90In the Money	$1.65In the Money	$0.00In the Money	2In the Money	---In the Money
EMRNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	2Near the Money	---Near 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$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	$0.10Out 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$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	$0.05Out 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$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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	96Out 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

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 08, 2024)

Put Options (expires Friday November 08, 2024)