Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page Not Available ()Premium Content

Embraer Sa (ERJ)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ERJ 161021C00015000 C 10/21/16 15.0 2.45 3.10
ERJ 161021C00017500 C 10/21/16 17.5 0.70 0.80
ERJ 161021C00020000 C 10/21/16 20.0 0.05 0.20
ERJ 161021C00022500 C 10/21/16 22.5 0.00 0.05
ERJ 161021C00025000 C 10/21/16 25.0 0.00 0.20
ERJ 161021C00030000 C 10/21/16 30.0 0.00 0.20
ERJ 161021C00035000 C 10/21/16 35.0 0.00 5.00
ERJ 161021C00040000 C 10/21/16 40.0 0.00 0.20
ERJ 161021P00015000 P 10/21/16 15.0 0.05 0.10
ERJ 161021P00017500 P 10/21/16 17.5 0.45 0.50
ERJ 161021P00020000 P 10/21/16 20.0 2.20 2.35
ERJ 161021P00022500 P 10/21/16 22.5 2.00 6.90
ERJ 161021P00025000 P 10/21/16 25.0 6.50 7.70
ERJ 161021P00030000 P 10/21/16 30.0 9.70 14.50
ERJ 161021P00035000 P 10/21/16 35.0 14.60 19.50
ERJ 161021P00040000 P 10/21/16 40.0 21.70 22.70
ERJ 161118C00005000 C 11/18/16 5.0 12.30 13.60
ERJ 161118C00007500 C 11/18/16 7.5 7.70 12.50
ERJ 161118C00010000 C 11/18/16 10.0 5.20 10.00
ERJ 161118C00012500 C 11/18/16 12.5 4.80 5.80
ERJ 161118C00015000 C 11/18/16 15.0 2.90 3.10
ERJ 161118C00017500 C 11/18/16 17.5 1.10 1.20
ERJ 161118C00020000 C 11/18/16 20.0 0.30 0.40
ERJ 161118C00022500 C 11/18/16 22.5 0.05 0.20
ERJ 161118C00025000 C 11/18/16 25.0 0.00 0.25
ERJ 161118C00030000 C 11/18/16 30.0 0.00 0.20
ERJ 161118C00035000 C 11/18/16 35.0 0.00 0.20
ERJ 161118P00005000 P 11/18/16 5.0 0.00 0.20
ERJ 161118P00007500 P 11/18/16 7.5 0.00 5.00
ERJ 161118P00010000 P 11/18/16 10.0 0.00 5.00
ERJ 161118P00012500 P 11/18/16 12.5 0.00 0.25
ERJ 161118P00015000 P 11/18/16 15.0 0.10 0.25
ERJ 161118P00017500 P 11/18/16 17.5 0.75 0.90
ERJ 161118P00020000 P 11/18/16 20.0 2.40 2.65
ERJ 161118P00022500 P 11/18/16 22.5 4.50 7.90
ERJ 161118P00025000 P 11/18/16 25.0 4.70 9.40
ERJ 161118P00030000 P 11/18/16 30.0 9.60 14.50
ERJ 161118P00035000 P 11/18/16 35.0 16.80 17.80
ERJ 170120C00012500 C 01/20/17 12.5 4.80 5.90
ERJ 170120C00015000 C 01/20/17 15.0 3.10 3.30
ERJ 170120C00017500 C 01/20/17 17.5 1.45 1.65
ERJ 170120C00020000 C 01/20/17 20.0 0.55 0.70
ERJ 170120C00022500 C 01/20/17 22.5 0.20 0.35
ERJ 170120C00025000 C 01/20/17 25.0 0.10 0.20
ERJ 170120C00030000 C 01/20/17 30.0 0.05 0.15
ERJ 170120P00012500 P 01/20/17 12.5 0.05 0.25
ERJ 170120P00015000 P 01/20/17 15.0 0.35 0.45
ERJ 170120P00017500 P 01/20/17 17.5 1.20 1.35
ERJ 170120P00020000 P 01/20/17 20.0 2.80 2.90
ERJ 170120P00022500 P 01/20/17 22.5 4.90 5.10
ERJ 170120P00025000 P 01/20/17 25.0 5.70 9.90
ERJ 170120P00030000 P 01/20/17 30.0 11.80 12.90
ERJ 170421C00002500 C 04/21/17 2.5 14.70 16.10
ERJ 170421C00005000 C 04/21/17 5.0 10.20 15.00
ERJ 170421C00007500 C 04/21/17 7.5 8.00 12.80
ERJ 170421C00010000 C 04/21/17 10.0 5.50 10.30
ERJ 170421C00012500 C 04/21/17 12.5 4.50 8.50
ERJ 170421C00015000 C 04/21/17 15.0 3.40 3.70
ERJ 170421C00017500 C 04/21/17 17.5 1.95 2.10
ERJ 170421C00020000 C 04/21/17 20.0 1.05 1.15
ERJ 170421C00022500 C 04/21/17 22.5 0.50 0.60
ERJ 170421C00025000 C 04/21/17 25.0 0.25 0.40
ERJ 170421C00030000 C 04/21/17 30.0 0.10 0.25
ERJ 170421C00035000 C 04/21/17 35.0 0.05 0.20
ERJ 170421P00002500 P 04/21/17 2.5 0.00 0.30
ERJ 170421P00005000 P 04/21/17 5.0 0.00 5.00
ERJ 170421P00007500 P 04/21/17 7.5 0.00 5.00
ERJ 170421P00010000 P 04/21/17 10.0 0.05 0.20
ERJ 170421P00012500 P 04/21/17 12.5 0.20 0.30
ERJ 170421P00015000 P 04/21/17 15.0 0.70 0.85
ERJ 170421P00017500 P 04/21/17 17.5 1.65 1.85
ERJ 170421P00020000 P 04/21/17 20.0 3.20 3.40
ERJ 170421P00022500 P 04/21/17 22.5 5.20 5.40
ERJ 170421P00025000 P 04/21/17 25.0 7.40 7.70
ERJ 170421P00030000 P 04/21/17 30.0 11.80 12.80
ERJ 170421P00035000 P 04/21/17 35.0 16.70 17.80

OPRA data is delayed 15 minutes.