Stocks Options

LAST PRICE
126.7800
TODAY'S CHANGE (%)
Trending Down-2.2200 (-1.7209%)

Bid / Lots
124.0500/ 1
Ask / Lots
128.5500/ 1
Open / Previous Close
128.4600 / 129.0000
Day Range
Low 126.5300
High 129.1200
52 Week Range
Low 87.1700
High 131.5600
Volume
2,672,017
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 25.949

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EMRIn the Money	$64.60In the Money	$68.80In 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	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$59.60In the Money	$63.80In 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	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$54.60In the Money	$58.80In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
EMRIn the Money	$49.60In the Money	$53.80In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$44.60In the Money	$48.80In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
EMRIn the Money	$39.90In the Money	$43.90In 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	$1.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	96Out 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$90.00	EMROut of the Money	---Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money
EMRIn the Money	$29.80In 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$95.00	EMROut of the Money	---Out of the Money	$0.75Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
EMRIn the Money	$28.80In 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$96.00	EMROut of the Money	---Out of the Money	$1.30Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$27.80In 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$97.00	EMROut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$26.80In 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$98.00	EMROut of the Money	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$25.90In the Money	$29.90In 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	$1.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
EMRIn the Money	$24.90In the Money	$28.90In the Money	$29.40In 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	$1.20Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2,503Out of the Money
EMRIn the Money	$23.90In the Money	$27.90In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$22.90In 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$102.00	EMROut of the Money	---Out of the Money	$1.30Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EMRIn the Money	$21.90In the Money	$25.90In the Money	$0.00In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$20.90In 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$104.00	EMROut of the Money	---Out of the Money	$1.20Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EMRIn the Money	$19.70In the Money	$23.80In the Money	$0.00In 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
EMRIn the Money	$18.70In the Money	$22.90In the Money	$0.00In 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	$1.00Out of the Money	$2.43Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EMRIn the Money	$17.70In the Money	$21.50In the Money	$0.00In 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	$0.75Out of the Money	$3.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EMRIn the Money	$17.00In the Money	$20.70In the Money	$0.00In 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	$1.35Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EMRIn the Money	$16.10In the Money	$19.90In the Money	$3.70In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$14.70In the Money	$18.90In the Money	$19.25In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$110.00	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
EMRIn the Money	$13.70In the Money	$17.90In the Money	$2.87In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$12.80In the Money	$16.90In the Money	$15.00In 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	$0.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$12.00In the Money	$14.90In the Money	$17.50In 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	$0.95Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EMRIn the Money	$10.90In the Money	$14.70In the Money	$15.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$114.00	EMROut of the Money	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$10.00In the Money	$13.50In the Money	$14.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$115.00	EMROut of the Money	---Out of the Money	$0.15Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EMRIn the Money	$9.00In the Money	$12.70In the Money	$13.40In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$116.00	EMROut of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$8.70In the Money	$11.60In the Money	$12.50In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$8.40In the Money	$10.70In the Money	$11.60In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$118.00	EMROut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$6.10In the Money	$9.10In the Money	$11.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	EMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
EMRIn the Money	$5.00In the Money	$8.80In the Money	$8.32In the Money	$-1.28In the Money	28In the Money	20In the Money	Filter Table By Strike Price of$120.00	EMROut of the Money	---Out of the Money	$0.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
EMRIn the Money	$4.30In the Money	$6.70In the Money	$8.60In 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	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
EMRIn the Money	$4.60In the Money	$6.90In the Money	$5.00In the Money	$-2.20In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$122.00	EMROut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$3.80In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	EMROut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.13Out of the Money	$0.03Out of the Money	2Out of the Money	11Out of the Money
EMRIn the Money	$3.00In the Money	$3.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	EMRNear the Money	$0.25Near the Money	$0.40Near the Money	$0.32Near the Money	$-0.10Near the Money	3Near the Money	2Near the Money
EMRIn the Money	$0.20In the Money	$4.50In the Money	$2.70In the Money	$-3.71In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$125.00	EMRNear the Money	$0.45Near the Money	$0.60Near the Money	$0.55Near the Money	$0.32Near the Money	45Near the Money	34Near the Money
EMRUnderlying issue's last price	$1.60Underlying issue's last price	$1.80Underlying issue's last price	$2.40Underlying issue's last price	$-0.05Underlying issue's last price	1Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$126.00Underlying issue's last price	EMRUnderlying issue's last price	$0.75Underlying issue's last price	$0.95Underlying issue's last price	$0.80Underlying issue's last price	$0.10Underlying issue's last price	8Underlying issue's last price	4Underlying issue's last price
EMRNear the Money	$1.00Near the Money	$1.30Near the Money	$1.05Near the Money	$-1.70Near the Money	35Near the Money	86Near the Money	Filter Table By Strike Price of$127.00	EMRIn the Money	$1.20In the Money	$1.35In the Money	$1.04In the Money	$0.00In the Money	---In the Money	51In the Money
EMRNear the Money	$0.60Near the Money	$0.80Near the Money	$1.12Near the Money	$-0.66Near the Money	10Near the Money	19Near the Money	Filter Table By Strike Price of$128.00	EMRIn the Money	$1.70In the Money	$1.95In the Money	$1.78In the Money	$0.78In the Money	17In the Money	19In the Money
EMRNear the Money	$0.30Near the Money	$2.10Near the Money	$0.40Near the Money	$-0.95Near the Money	35Near the Money	130Near the Money	Filter Table By Strike Price of$129.00	EMRIn the Money	$0.55In the Money	$3.60In the Money	$2.25In the Money	$-0.26In the Money	32In the Money	38In the Money
EMROut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.42Out of the Money	$-0.53Out of the Money	10Out of the Money	233Out of the Money	Filter Table By Strike Price of$130.00	EMRIn the Money	$2.05In the Money	$3.50In the Money	$3.25In the Money	$1.70In the Money	4In the Money	18In the Money
EMROut of the Money	---Out of the Money	$0.15Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$131.00	EMRIn the Money	$2.80In the Money	$6.20In the Money	$2.55In the Money	$0.00In the Money	---In the Money	1In the Money
EMROut of the Money	---Out of the Money	$0.10Out of the Money	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$132.00	EMRIn the Money	$3.40In the Money	$5.60In the Money	$3.30In 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	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$133.00	EMRIn the Money	$4.20In the Money	$7.80In the Money	$2.70In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$134.00	EMRIn the Money	$5.20In the Money	$9.20In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$135.00	EMRIn the Money	$6.20In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$136.00	EMRIn the Money	$7.20In the Money	$11.20In the Money	$5.80In the Money	$0.00In the Money	---In the Money	1In 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	$8.20In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$1.35Out 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	$9.20In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.70Out 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$139.00	EMRIn the Money	$10.20In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.70Out 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$140.00	EMRIn the Money	$11.20In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.75Out 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$141.00	EMRIn the Money	$12.20In the Money	$16.20In 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$142.00	EMRIn the Money	$13.30In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.75Out 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$143.00	EMRIn the Money	$14.20In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$1.20Out 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	$15.20In the Money	$19.40In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$145.00	EMRIn the Money	$16.20In the Money	$20.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$1.30Out 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$146.00	EMRIn the Money	$17.50In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$1.30Out 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$147.00	EMRIn the Money	$18.40In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$1.30Out 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$148.00	EMRIn the Money	$19.30In the Money	$22.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$1.30Out 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$149.00	EMRIn the Money	$20.30In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.95Out 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	$21.20In the Money	$24.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money	Filter Table By Strike Price of$155.00	EMRIn the Money	$26.20In the Money	$30.20In 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 22, 2024)

Put Options (expires Friday November 22, 2024)