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 (2017-06-09)Premium Content

Embraer Sa (ERJ)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ERJ 170915C00005000 C 09/15/17 5.0 15.60 16.40
ERJ 170915C00007500 C 09/15/17 7.5 13.10 13.90
ERJ 170915C00010000 C 09/15/17 10.0 10.60 11.40
ERJ 170915C00012500 C 09/15/17 12.5 8.00 8.70
ERJ 170915C00015000 C 09/15/17 15.0 5.70 6.20
ERJ 170915C00017500 C 09/15/17 17.5 3.50 4.10
ERJ 170915C00020000 C 09/15/17 20.0 1.30 1.45
ERJ 170915C00022500 C 09/15/17 22.5 0.15 0.25
ERJ 170915C00025000 C 09/15/17 25.0 0.00 0.05
ERJ 170915C00027500 C 09/15/17 27.5 0.00 0.10
ERJ 170915C00030000 C 09/15/17 30.0 0.00 0.45
ERJ 170915C00032500 C 09/15/17 32.5 0.00 0.45
ERJ 170915C00035000 C 09/15/17 35.0 0.00 0.10
ERJ 170915P00005000 P 09/15/17 5.0 0.00 0.20
ERJ 170915P00007500 P 09/15/17 7.5 0.00 0.45
ERJ 170915P00010000 P 09/15/17 10.0 0.00 0.25
ERJ 170915P00012500 P 09/15/17 12.5 0.00 0.30
ERJ 170915P00015000 P 09/15/17 15.0 0.00 0.10
ERJ 170915P00017500 P 09/15/17 17.5 0.00 0.10
ERJ 170915P00020000 P 09/15/17 20.0 0.30 0.40
ERJ 170915P00022500 P 09/15/17 22.5 1.60 1.75
ERJ 170915P00025000 P 09/15/17 25.0 3.60 4.10
ERJ 170915P00027500 P 09/15/17 27.5 6.00 6.60
ERJ 170915P00030000 P 09/15/17 30.0 8.50 9.20
ERJ 170915P00032500 P 09/15/17 32.5 11.00 12.00
ERJ 170915P00035000 P 09/15/17 35.0 13.60 14.40
ERJ 171020C00012500 C 10/20/17 12.5 8.00 9.00
ERJ 171020C00015000 C 10/20/17 15.0 5.60 6.20
ERJ 171020C00017500 C 10/20/17 17.5 3.60 3.90
ERJ 171020C00020000 C 10/20/17 20.0 1.65 1.80
ERJ 171020C00022500 C 10/20/17 22.5 0.45 0.55
ERJ 171020C00025000 C 10/20/17 25.0 0.05 0.15
ERJ 171020C00027500 C 10/20/17 27.5 0.00 0.10
ERJ 171020C00030000 C 10/20/17 30.0 0.00 0.10
ERJ 171020C00032500 C 10/20/17 32.5 0.00 0.15
ERJ 171020C00035000 C 10/20/17 35.0 0.00 0.45
ERJ 171020P00012500 P 10/20/17 12.5 0.00 0.10
ERJ 171020P00015000 P 10/20/17 15.0 0.00 0.15
ERJ 171020P00017500 P 10/20/17 17.5 0.15 0.25
ERJ 171020P00020000 P 10/20/17 20.0 0.65 0.75
ERJ 171020P00022500 P 10/20/17 22.5 1.90 2.05
ERJ 171020P00025000 P 10/20/17 25.0 3.90 4.40
ERJ 171020P00027500 P 10/20/17 27.5 5.90 6.80
ERJ 171020P00030000 P 10/20/17 30.0 8.50 9.50
ERJ 171020P00032500 P 10/20/17 32.5 10.90 12.00
ERJ 171020P00035000 P 10/20/17 35.0 13.40 14.50
ERJ 180119C00002500 C 01/19/18 2.5 17.90 19.10
ERJ 180119C00005000 C 01/19/18 5.0 15.40 16.70
ERJ 180119C00007500 C 01/19/18 7.5 13.30 14.30
ERJ 180119C00010000 C 01/19/18 10.0 10.60 11.50
ERJ 180119C00012500 C 01/19/18 12.5 8.10 8.90
ERJ 180119C00015000 C 01/19/18 15.0 5.60 6.50
ERJ 180119C00017500 C 01/19/18 17.5 4.10 4.30
ERJ 180119C00020000 C 01/19/18 20.0 2.35 2.50
ERJ 180119C00022500 C 01/19/18 22.5 1.10 1.30
ERJ 180119C00025000 C 01/19/18 25.0 0.45 0.60
ERJ 180119C00027500 C 01/19/18 27.5 0.15 0.25
ERJ 180119C00030000 C 01/19/18 30.0 0.00 0.20
ERJ 180119C00035000 C 01/19/18 35.0 0.00 0.15
ERJ 180119P00002500 P 01/19/18 2.5 0.00 0.15
ERJ 180119P00005000 P 01/19/18 5.0 0.00 0.55
ERJ 180119P00007500 P 01/19/18 7.5 0.00 0.20
ERJ 180119P00010000 P 01/19/18 10.0 0.00 0.15
ERJ 180119P00012500 P 01/19/18 12.5 0.10 0.20
ERJ 180119P00015000 P 01/19/18 15.0 0.20 0.35
ERJ 180119P00017500 P 01/19/18 17.5 0.55 0.70
ERJ 180119P00020000 P 01/19/18 20.0 1.30 1.45
ERJ 180119P00022500 P 01/19/18 22.5 2.55 2.75
ERJ 180119P00025000 P 01/19/18 25.0 4.30 4.60
ERJ 180119P00027500 P 01/19/18 27.5 6.50 6.80
ERJ 180119P00030000 P 01/19/18 30.0 8.50 9.50
ERJ 180119P00035000 P 01/19/18 35.0 13.30 14.70

OPRA data is delayed 15 minutes.