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)

2025-05-23 15:59:59 ET (Delayed)
Bid: 
117.6
Ask: 
118.86
Vol: 
4,430,917
Last: 
118.24
Change: 
+0.89 (+0.7527%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EMR 116.000
2.2
-0.875
2.05
3.6
5
0.22
0.7088
0.0813
22
EMR 117.000
1.7
-0.575
2.2
2.8
1
0.28
0.6254
0.0929
121
EMR 118.000
1.65
-0.125
1.55
2.85
59
0.32
0.5297
0.1004
31
EMR 119.000
1.25
+0.025
1.05
1.65
7
0.26
0.4281
0.1013
23
EMR 120.000
0.79
-0.06
0.7
1
14
0.24
0.3293
0.0947
1311
EMR 121.000
0.39
+0
0.4
0.6
0
0.23
0.2415
0.082
20
Fri May 30 2025
Strike
EMR 116.000
EMR 117.000
EMR 118.000
EMR 119.000
EMR 120.000
EMR 121.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EMR 116.000
0.85
+0
0.7
0.9
22
0.26
-0.2938
0.0821
19
EMR 117.000
1.7
+0.55
1
1.25
3
0.26
-0.3783
0.094
400
EMR 118.000
1.48
-0.07
1.4
1.65
12
0.25
-0.4751
0.1016
17
EMR 119.000
2.9
+0.825
1.85
2.15
11
0.24
-0.5783
0.1026
33
EMR 120.000
3.51
+0.91
0.9
3.6
1
0.17
-0.6784
0.0958
23
EMR 121.000
0
+0
2.75
3.5
0
0.19
-0.7673
0.0828
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.