Stocks Options

LAST PRICE
105.8300
TODAY'S CHANGE (%)
Trending Up2.1500 (2.0737%)

Bid / Lots
105.8300/ 2
Ask / Lots
105.8500/ 1
Open / Previous Close
106.0600 / 103.6800
Day Range
Low 105.0200
High 106.2500
52 Week Range
Low 83.1000
High 119.5300
Volume
1,361,959
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 24.748

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EMRIn the Money	$48.90In the Money	$52.90In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$43.90In the Money	$47.80In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$38.90In the Money	$42.90In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
EMRIn the Money	$37.90In the Money	$41.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	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	$36.90In the Money	$40.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	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	$35.90In the Money	$39.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	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	$34.90In the Money	$38.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	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	$33.90In the Money	$37.90In the Money	$35.38In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
EMRIn the Money	$32.90In the Money	$36.90In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$31.90In the Money	$35.90In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$30.90In the Money	$34.70In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$29.90In the Money	$33.90In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$28.90In the Money	$32.90In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
EMRIn the Money	$28.00In the Money	$31.90In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$27.00In the Money	$30.90In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$26.00In the Money	$29.80In the Money	$0.00In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EMRIn the Money	$24.90In the Money	$28.90In the Money	$0.00In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
EMRIn the Money	$23.90In the Money	$27.90In the Money	$16.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$80.00	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	146Out of the Money
EMRIn the Money	$23.00In the Money	$26.90In the Money	$0.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
EMRIn the Money	$21.50In the Money	$24.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.50	EMROut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	503Out of the Money
EMRIn the Money	$20.70In the Money	$23.20In the Money	$0.00In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	303Out of the Money
EMRIn the Money	$19.70In the Money	$22.30In the Money	$16.00In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$85.00	EMROut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	302Out of the Money
EMRIn the Money	$18.70In the Money	$21.40In the Money	$0.00In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money
EMRIn the Money	$17.70In the Money	$20.40In the Money	$0.00In 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	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EMRIn the Money	$17.20In the Money	$19.90In the Money	$15.45In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$87.50	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	25Out of the Money
EMRIn the Money	$16.80In the Money	$19.40In the Money	$0.00In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$15.70In the Money	$18.40In the Money	$0.00In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
EMRIn the Money	$14.70In the Money	$17.40In the Money	$11.20In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$90.00	EMROut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	3Out of the Money	1,289Out of the Money
EMRIn the Money	$13.00In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	EMROut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	12Out of the Money	45Out of the Money
EMRIn the Money	$12.70In the Money	$15.30In the Money	$12.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$92.00	EMROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	10Out of the Money
EMRIn the Money	$12.30In the Money	$14.80In the Money	$12.95In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$92.50	EMROut of the Money	---Out of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
EMRIn the Money	$11.70In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	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	6Out of the Money
EMRIn the Money	$10.70In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	EMROut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.30Out of the Money	30Out of the Money	60Out of the Money
EMRIn the Money	$9.80In the Money	$12.20In the Money	$8.94In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$95.00	EMROut of the Money	---Out of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	441Out of the Money
EMRIn the Money	$8.80In the Money	$11.10In the Money	$4.30In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$96.00	EMROut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	13Out of the Money	2,074Out of the Money
EMRIn the Money	$8.00In the Money	$10.00In the Money	$3.40In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$97.00	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	110Out of the Money
EMRIn the Money	$7.50In the Money	$9.60In the Money	$7.50In the Money	$4.40In the Money	1In the Money	54In the Money	Filter Table By Strike Price of$97.50	EMROut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,945Out of the Money
EMRIn the Money	$6.60In the Money	$8.80In the Money	$2.70In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$98.00	EMROut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.14Out of the Money	1Out of the Money	77Out of the Money
EMRIn the Money	$5.90In the Money	$7.90In the Money	$3.80In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$99.00	EMROut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
EMRIn the Money	$5.50In the Money	$6.40In the Money	$6.20In the Money	$2.04In the Money	9In the Money	190In the Money	Filter Table By Strike Price of$100.00	EMROut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	3Out of the Money	928Out of the Money
EMRIn the Money	$3.70In the Money	$5.50In the Money	$2.88In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$101.00	EMROut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
EMRIn the Money	$3.20In the Money	$4.40In the Money	$2.88In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$102.00	EMROut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
EMRIn the Money	$2.75In the Money	$4.00In the Money	$1.59In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$103.00	EMRNear the Money	$0.05Near the Money	$0.20Near the Money	$0.45Near the Money	$0.00Near the Money	---Near the Money	62Near the Money
EMRIn the Money	$2.00In the Money	$2.70In the Money	$1.55In the Money	$0.75In the Money	1In the Money	112In the Money	Filter Table By Strike Price of$104.00	EMRNear the Money	$0.10Near the Money	$0.35Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	37Near the Money
EMRUnderlying issue's last price	$0.85Underlying issue's last price	$1.45Underlying issue's last price	$1.20Underlying issue's last price	$0.78Underlying issue's last price	11Underlying issue's last price	3,190Underlying issue's last price	Filter Table By Strike Price of$105.00Underlying issue's last price	EMRUnderlying issue's last price	$0.15Underlying issue's last price	$0.45Underlying issue's last price	$0.50Underlying issue's last price	$-1.10Underlying issue's last price	3Underlying issue's last price	578Underlying issue's last price
EMRNear the Money	$0.45Near the Money	$0.70Near the Money	$0.70Near the Money	$0.40Near the Money	30Near the Money	74Near the Money	Filter Table By Strike Price of$106.00	EMRIn the Money	$0.50In the Money	$0.85In the Money	$3.10In the Money	$0.00In the Money	---In the Money	85In the Money
EMRNear the Money	$0.10Near the Money	$0.30Near the Money	$0.12Near the Money	$0.07Near the Money	2Near the Money	44Near the Money	Filter Table By Strike Price of$107.00	EMRIn the Money	$1.05In the Money	$2.20In the Money	$3.20In the Money	$0.00In the Money	---In the Money	2In the Money
EMRNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.01Near the Money	1Near the Money	80Near the Money	Filter Table By Strike Price of$108.00	EMRIn the Money	$1.60In the Money	$3.20In the Money	$5.50In 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	51Out of the Money	Filter Table By Strike Price of$109.00	EMRIn the Money	$2.10In the Money	$4.10In the Money	$4.00In the Money	$0.00In the Money	---In the Money	1In the Money
EMROut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,453Out of the Money	Filter Table By Strike Price of$110.00	EMRIn the Money	$3.70In the Money	$4.50In the Money	$7.64In the Money	$0.00In the Money	---In the Money	148In 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	137Out of the Money	Filter Table By Strike Price of$111.00	EMRIn the Money	$3.80In the Money	$6.30In 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$112.00	EMRIn the Money	$4.80In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money	Filter Table By Strike Price of$113.00	EMRIn the Money	$5.80In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.05Out 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$114.00	EMRIn the Money	$6.80In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	6Out of the Money	4,720Out of the Money	Filter Table By Strike Price of$115.00	EMRIn the Money	$8.70In the Money	$9.70In the Money	$17.00In the Money	$0.00In the Money	---In the Money	14In the Money
EMROut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,271Out of the Money	Filter Table By Strike Price of$120.00	EMRIn the Money	$12.80In the Money	$15.40In the Money	$16.40In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,028Out of the Money	Filter Table By Strike Price of$125.00	EMRIn the Money	$18.50In the Money	$20.30In the Money	$8.10In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3,000Out of the Money	Filter Table By Strike Price of$130.00	EMRIn the Money	$23.20In the Money	$26.00In the Money	$26.40In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$135.00	EMRIn the Money	$27.60In the Money	$31.10In 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	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$140.00	EMRIn the Money	$32.20In the Money	$36.10In 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$145.00	EMRIn the Money	$37.80In the Money	$41.10In 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$150.00	EMRIn the Money	$42.80In the Money	$46.10In 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$155.00	EMRIn the Money	$47.80In the Money	$51.10In 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$160.00	EMRIn the Money	$52.10In the Money	$56.10In 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$165.00	EMRIn the Money	$57.80In the Money	$61.10In 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$170.00	EMRIn the Money	$62.80In the Money	$66.10In the Money	$54.46In 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 20, 2024)

Put Options (expires Friday September 20, 2024)