Cboe Global Markets

EMR - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Emerson Electric Co. (emr)

2025-04-22 15:59:59 ET (Delayed)
Bid: 
94
Ask: 
129
Vol: 
2,797,273
Last: 
101.85
Change: 
+3.37 (+3.4951%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EMR 99.000
1.7
+0.975
0.9
2.2
1
0.29
0.5944
0.0982
11
EMR 100.000
0.75
+0.275
1.25
1.6
5
0.41
0.4932
0.1056
50
EMR 101.000
0.75
+0.45
0.6
1.15
3
0.38
0.3858
0.1048
68
EMR 102.000
0.65
+0.45
0.5
0.75
5
0.4
0.2838
0.0948
7
EMR 103.000
0.1
+0
0.3
0.5
0
0.4
0.1979
0.0783
96
EMR 104.000
0.25
+0
0.15
0.3
0
0.39
0.1332
0.06
5
Fri Apr 25 2025
Strike
EMR 99.000
EMR 100.000
EMR 101.000
EMR 102.000
EMR 103.000
EMR 104.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EMR 99.000
1.1
-2.55
0.6
1.25
7
0.36
-0.4074
0.0989
23
EMR 100.000
4.55
+0
1.4
1.7
0
0.41
-0.5094
0.1064
8
EMR 101.000
5.09
+0
0.95
2.25
0
0.25
-0.6178
0.1057
5
EMR 102.000
0
+0
2.55
2.9
0
0.38
-0.7209
0.0956
0
EMR 103.000
0
+0
1.75
5
0
0.32
-0.8075
0.0788
0
EMR 104.000
0
+0
2.9
5.2
0
0
-0.8726
0.0604
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.