Stocks Options

LAST PRICE
116.9100
TODAY'S CHANGE (%)
Trending Up7.1000 (6.4657%)

Bid / Lots
116.8500/ 2
Ask / Lots
117.2900/ 2
Open / Previous Close
115.7500 / 109.8100
Day Range
Low 115.3800
High 118.3200
52 Week Range
Low 83.1000
High 119.5300
Volume
541,780
above 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 25.032

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	$55.30In the Money	$59.50In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
EMRIn the Money	$50.20In the Money	$54.50In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$45.40In the Money	$49.40In 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	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
EMRIn the Money	$44.40In the Money	$48.40In 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	$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	$43.40In the Money	$47.40In 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	$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	$42.40In the Money	$46.30In 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	$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	$41.40In the Money	$45.40In 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	$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	$40.20In the Money	$44.20In 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EMRIn the Money	$39.40In the Money	$43.40In 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	$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	$38.40In the Money	$42.40In 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	$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	$37.20In the Money	$41.40In 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	$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	$36.50In the Money	$40.40In 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	$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	$35.40In the Money	$39.40In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$34.50In the Money	$38.30In 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	1Out of the Money
EMRIn the Money	$33.50In the Money	$37.40In the Money	$0.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EMRIn the Money	$32.50In the Money	$36.50In the Money	$0.00In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EMRIn the Money	$31.50In the Money	$35.40In 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	$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	$30.20In the Money	$34.40In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EMRIn the Money	$29.50In the Money	$33.30In 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	$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	$28.50In 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$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	1Out of the Money
EMRIn the Money	$27.50In the Money	$31.40In 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	$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	$26.40In the Money	$30.50In 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	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
EMRIn the Money	$25.40In the Money	$29.50In 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	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
EMRIn the Money	$24.40In the Money	$28.50In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
EMRIn the Money	$23.40In the Money	$27.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	EMROut of the Money	---Out of the Money	$0.05Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EMRIn the Money	$23.20In the Money	$26.40In 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	$0.05Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
EMRIn the Money	$22.20In the Money	$25.20In 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	$0.05Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	2Out of the Money	7Out of the Money
EMRIn the Money	$21.20In the Money	$24.20In 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	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
EMRIn the Money	$20.40In 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$96.00	EMROut of the Money	---Out of the Money	$0.05Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
EMRIn the Money	$19.20In the Money	$22.10In 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	$0.05Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	1Out of the Money	42Out of the Money
EMRIn the Money	$18.80In the Money	$21.20In 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	$0.05Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	2Out of the Money	3,614Out of the Money
EMRIn the Money	$17.70In the Money	$20.10In 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	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
EMRIn the Money	$16.20In the Money	$19.20In the Money	$9.25In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$100.00	EMROut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.31Out of the Money	4Out of the Money	117Out of the Money
EMRIn the Money	$15.40In the Money	$18.10In the Money	$8.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$101.00	EMROut of the Money	---Out of the Money	$0.75Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
EMRIn the Money	$14.80In the Money	$17.20In 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	$0.75Out of the Money	$0.10Out of the Money	$-0.60Out of the Money	3Out of the Money	22Out of the Money
EMRIn the Money	$13.10In the Money	$16.50In 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	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
EMRIn the Money	$12.10In the Money	$15.00In the Money	$6.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$104.00	EMROut of the Money	---Out of the Money	$1.30Out of the Money	$1.17Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
EMRIn the Money	$11.30In the Money	$14.40In the Money	$5.42In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$105.00	EMROut of the Money	---Out of the Money	$0.70Out of the Money	$0.35Out of the Money	$-1.07Out of the Money	9Out of the Money	158Out of the Money
EMRIn the Money	$10.80In the Money	$12.30In the Money	$12.20In the Money	$7.20In the Money	22In the Money	27In the Money	Filter Table By Strike Price of$106.00	EMROut of the Money	---Out of the Money	$0.50Out of the Money	$1.63Out of the Money	$0.00Out of the Money	---Out of the Money	3,175Out of the Money
EMRIn the Money	$9.40In the Money	$12.30In the Money	$4.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$107.00	EMROut of the Money	---Out of the Money	$0.50Out of the Money	$1.99Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money
EMRIn the Money	$9.00In the Money	$10.90In the Money	$10.27In the Money	$5.97In the Money	3In the Money	23In the Money	Filter Table By Strike Price of$108.00	EMROut of the Money	---Out of the Money	$0.45Out of the Money	$0.10Out of the Money	$-2.24Out of the Money	14Out of the Money	102Out of the Money
EMRIn the Money	$8.00In the Money	$9.30In the Money	$3.70In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$109.00	EMROut of the Money	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$-2.84Out of the Money	3Out of the Money	86Out of the Money
EMRIn the Money	$7.10In the Money	$8.30In the Money	$7.51In the Money	$4.34In the Money	6In the Money	99In the Money	Filter Table By Strike Price of$110.00	EMROut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$-3.16Out of the Money	2Out of the Money	304Out of the Money
EMRIn the Money	$6.20In the Money	$7.20In the Money	$5.90In the Money	$3.27In the Money	2In the Money	41In the Money	Filter Table By Strike Price of$111.00	EMROut of the Money	---Out of the Money	$0.50Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
EMRIn the Money	$5.40In the Money	$6.10In the Money	$6.00In the Money	$3.65In the Money	1In the Money	730In the Money	Filter Table By Strike Price of$112.00	EMROut of the Money	$0.20Out of the Money	$0.50Out of the Money	$0.25Out of the Money	$-4.25Out of the Money	1Out of the Money	22Out of the Money
EMRIn the Money	$4.50In the Money	$5.50In the Money	$4.93In the Money	$2.78In the Money	1In the Money	74In the Money	Filter Table By Strike Price of$113.00	EMROut of the Money	$0.40Out of the Money	$0.70Out of the Money	$0.75Out of the Money	$-2.55Out of the Money	1Out of the Money	2Out of the Money
EMRIn the Money	$3.90In the Money	$4.60In the Money	$3.00In the Money	$1.38In the Money	8In the Money	59In the Money	Filter Table By Strike Price of$114.00	EMRNear the Money	---Near the Money	$2.65Near the Money	$3.80Near the Money	$0.00Near the Money	---Near the Money	3Near the Money
EMRIn the Money	$3.20In the Money	$4.60In the Money	$1.32In the Money	$0.00In the Money	---In the Money	182In the Money	Filter Table By Strike Price of$115.00	EMRNear the Money	$0.65Near the Money	$2.65Near the Money	$4.30Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
EMRUnderlying issue's last price	$2.35Underlying issue's last price	$3.20Underlying issue's last price	$1.06Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	109Underlying issue's last price	Filter Table By Strike Price of$116.00Underlying issue's last price	EMRUnderlying issue's last price	$1.20Underlying issue's last price	$2.70Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
EMRNear the Money	$1.25Near the Money	$2.90Near the Money	$3.10Near the Money	$2.20Near the Money	2Near the Money	27Near the Money	Filter Table By Strike Price of$117.00	EMRIn the Money	$1.55In the Money	$3.00In the Money	$1.88In the Money	$1.88In the Money	2In the Money	---In the Money
EMRNear the Money	$0.90Near the Money	$2.10Near the Money	$2.00Near the Money	$1.27Near the Money	5Near the Money	41Near the Money	Filter Table By Strike Price of$118.00	EMRIn the Money	$1.95In the Money	$3.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMRNear the Money	$0.95Near the Money	$1.70Near the Money	$1.80Near the Money	$1.26Near the Money	7Near the Money	64Near the Money	Filter Table By Strike Price of$119.00	EMRIn the Money	$2.55In the Money	$3.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	$0.90Out of the Money	$1.30Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$120.00	EMRIn the Money	$3.00In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	$0.45Out of the Money	$1.75Out of the Money	$0.85Out of the Money	$0.50Out of the Money	5Out of the Money	33Out of the Money	Filter Table By Strike Price of$121.00	EMRIn the Money	$3.20In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	$0.35Out of the Money	$1.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$122.00	EMRIn the Money	$4.40In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	$0.20Out of the Money	$1.55Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$123.00	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	$0.10Out 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$124.00	EMRIn the Money	$5.50In 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	$1.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$125.00	EMRIn the Money	$6.40In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.50Out 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$126.00	EMRIn the Money	$6.80In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$2.20Out 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$127.00	EMRIn the Money	$7.70In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$2.20Out 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$128.00	EMRIn the Money	$8.70In the Money	$12.60In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$130.00	EMRIn the Money	$11.40In the Money	$14.00In 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$135.00	EMRIn the Money	$15.90In the Money	$18.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EMROut of the Money	---Out of the Money	$0.10Out 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$140.00	EMRIn the Money	$20.90In 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	$1.30Out 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$145.00	EMRIn the Money	$25.60In the Money	$29.60In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$150.00	EMRIn the Money	$30.70In the Money	$34.60In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money	Filter Table By Strike Price of$155.00	EMRIn the Money	$35.60In the Money	$39.60In 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 08, 2024)

Put Options (expires Friday November 08, 2024)