Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Embraer Sa (ERJ)
As of May 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ERJ 180615C00015000 C Jun 15, 2018 15.0 8.90 12.40
ERJ 180615C00017500 C Jun 15, 2018 17.5 6.80 10.00
ERJ 180615C00020000 C Jun 15, 2018 20.0 4.70 7.40
ERJ 180615C00022500 C Jun 15, 2018 22.5 2.20 2.85
ERJ 180615C00025000 C Jun 15, 2018 25.0 1.00 1.15
ERJ 180615C00027500 C Jun 15, 2018 27.5 0.15 0.40
ERJ 180615C00030000 C Jun 15, 2018 30.0 0.00 0.15
ERJ 180615C00032500 C Jun 15, 2018 32.5 0.00 0.10
ERJ 180615C00035000 C Jun 15, 2018 35.0 0.00 0.60
ERJ 180615C00037500 C Jun 15, 2018 37.5 0.00 0.55
ERJ 180615C00040000 C Jun 15, 2018 40.0 0.00 0.30
ERJ 180615P00015000 P Jun 15, 2018 15.0 0.00 0.45
ERJ 180615P00017500 P Jun 15, 2018 17.5 0.00 0.85
ERJ 180615P00020000 P Jun 15, 2018 20.0 0.00 0.10
ERJ 180615P00022500 P Jun 15, 2018 22.5 0.20 0.30
ERJ 180615P00025000 P Jun 15, 2018 25.0 0.95 1.10
ERJ 180615P00027500 P Jun 15, 2018 27.5 2.30 2.90
ERJ 180615P00030000 P Jun 15, 2018 30.0 4.00 5.40
ERJ 180615P00032500 P Jun 15, 2018 32.5 6.60 8.50
ERJ 180615P00035000 P Jun 15, 2018 35.0 8.90 11.10
ERJ 180615P00037500 P Jun 15, 2018 37.5 12.10 13.60
ERJ 180615P00040000 P Jun 15, 2018 40.0 13.90 16.00
ERJ 180720C00005000 C Jul 20, 2018 5.0 19.00 22.40
ERJ 180720C00007500 C Jul 20, 2018 7.5 16.50 20.00
ERJ 180720C00010000 C Jul 20, 2018 10.0 14.30 17.40
ERJ 180720C00012500 C Jul 20, 2018 12.5 11.50 15.00
ERJ 180720C00015000 C Jul 20, 2018 15.0 9.50 12.40
ERJ 180720C00017500 C Jul 20, 2018 17.5 6.80 10.00
ERJ 180720C00020000 C Jul 20, 2018 20.0 4.60 6.00
ERJ 180720C00022500 C Jul 20, 2018 22.5 3.00 3.30
ERJ 180720C00025000 C Jul 20, 2018 25.0 1.55 1.80
ERJ 180720C00027500 C Jul 20, 2018 27.5 0.65 0.75
ERJ 180720C00030000 C Jul 20, 2018 30.0 0.25 0.30
ERJ 180720P00005000 P Jul 20, 2018 5.0 0.00 0.60
ERJ 180720P00007500 P Jul 20, 2018 7.5 0.00 0.45
ERJ 180720P00010000 P Jul 20, 2018 10.0 0.00 0.95
ERJ 180720P00012500 P Jul 20, 2018 12.5 0.00 0.30
ERJ 180720P00015000 P Jul 20, 2018 15.0 0.00 0.10
ERJ 180720P00017500 P Jul 20, 2018 17.5 0.00 0.35
ERJ 180720P00020000 P Jul 20, 2018 20.0 0.05 0.50
ERJ 180720P00022500 P Jul 20, 2018 22.5 0.65 0.75
ERJ 180720P00025000 P Jul 20, 2018 25.0 1.50 1.65
ERJ 180720P00027500 P Jul 20, 2018 27.5 3.10 3.40
ERJ 180720P00030000 P Jul 20, 2018 30.0 4.30 5.60
ERJ 181019C00015000 C Oct 19, 2018 15.0 9.30 11.30
ERJ 181019C00017500 C Oct 19, 2018 17.5 7.40 8.80
ERJ 181019C00020000 C Oct 19, 2018 20.0 4.40 6.60
ERJ 181019C00022500 C Oct 19, 2018 22.5 2.65 4.80
ERJ 181019C00025000 C Oct 19, 2018 25.0 1.95 3.20
ERJ 181019C00027500 C Oct 19, 2018 27.5 1.00 1.75
ERJ 181019C00030000 C Oct 19, 2018 30.0 0.35 1.10
ERJ 181019C00032500 C Oct 19, 2018 32.5 0.20 1.00
ERJ 181019C00035000 C Oct 19, 2018 35.0 0.00 0.60
ERJ 181019C00037500 C Oct 19, 2018 37.5 0.00 0.10
ERJ 181019C00040000 C Oct 19, 2018 40.0 0.00 0.05
ERJ 181019P00015000 P Oct 19, 2018 15.0 0.00 0.15
ERJ 181019P00017500 P Oct 19, 2018 17.5 0.15 0.70
ERJ 181019P00020000 P Oct 19, 2018 20.0 0.10 0.85
ERJ 181019P00022500 P Oct 19, 2018 22.5 0.85 1.45
ERJ 181019P00025000 P Oct 19, 2018 25.0 1.85 2.45
ERJ 181019P00027500 P Oct 19, 2018 27.5 2.90 4.10
ERJ 181019P00030000 P Oct 19, 2018 30.0 4.40 6.30
ERJ 181019P00032500 P Oct 19, 2018 32.5 7.10 8.10
ERJ 181019P00035000 P Oct 19, 2018 35.0 9.20 11.40
ERJ 181019P00037500 P Oct 19, 2018 37.5 11.50 13.70
ERJ 181019P00040000 P Oct 19, 2018 40.0 14.50 16.20
ERJ 190118C00012500 C Jan 18, 2019 12.5 11.20 13.90
ERJ 190118C00015000 C Jan 18, 2019 15.0 9.00 11.60
ERJ 190118C00017500 C Jan 18, 2019 17.5 6.90 9.20
ERJ 190118C00020000 C Jan 18, 2019 20.0 4.70 7.00
ERJ 190118C00022500 C Jan 18, 2019 22.5 4.00 4.90
ERJ 190118C00025000 C Jan 18, 2019 25.0 2.65 3.80
ERJ 190118C00027500 C Jan 18, 2019 27.5 0.85 2.75
ERJ 190118C00030000 C Jan 18, 2019 30.0 0.75 1.20
ERJ 190118C00032500 C Jan 18, 2019 32.5 0.35 0.80
ERJ 190118C00035000 C Jan 18, 2019 35.0 0.10 0.45
ERJ 190118C00037500 C Jan 18, 2019 37.5 0.00 0.75
ERJ 190118P00012500 P Jan 18, 2019 12.5 0.00 0.15
ERJ 190118P00015000 P Jan 18, 2019 15.0 0.00 0.25
ERJ 190118P00017500 P Jan 18, 2019 17.5 0.25 0.85
ERJ 190118P00020000 P Jan 18, 2019 20.0 0.70 0.90
ERJ 190118P00022500 P Jan 18, 2019 22.5 1.40 1.60
ERJ 190118P00025000 P Jan 18, 2019 25.0 2.00 2.70
ERJ 190118P00027500 P Jan 18, 2019 27.5 3.00 4.20
ERJ 190118P00030000 P Jan 18, 2019 30.0 5.50 6.00
ERJ 190118P00032500 P Jan 18, 2019 32.5 6.90 8.00
ERJ 190118P00035000 P Jan 18, 2019 35.0 9.10 11.60
ERJ 190118P00037500 P Jan 18, 2019 37.5 11.10 14.00
OPRA data is delayed 15 minutes.