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 (2017-03-10)Premium Content

Embraer Sa (ERJ)
As of Apr 27 2017 12:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ERJ 170519C00012500 C 05/19/17 12.5 4.70 7.30
ERJ 170519C00015000 C 05/19/17 15.0 3.50 4.80
ERJ 170519C00017500 C 05/19/17 17.5 1.50 2.00
ERJ 170519C00020000 C 05/19/17 20.0 0.25 0.40
ERJ 170519C00022500 C 05/19/17 22.5 0.00 0.40
ERJ 170519C00025000 C 05/19/17 25.0 0.00 0.20
ERJ 170519C00027500 C 05/19/17 27.5 0.00 0.20
ERJ 170519C00030000 C 05/19/17 30.0 0.00 0.20
ERJ 170519C00032500 C 05/19/17 32.5 0.00 0.20
ERJ 170519C00035000 C 05/19/17 35.0 0.00 0.20
ERJ 170519P00012500 P 05/19/17 12.5 0.00 0.20
ERJ 170519P00015000 P 05/19/17 15.0 0.00 0.25
ERJ 170519P00017500 P 05/19/17 17.5 0.25 0.40
ERJ 170519P00020000 P 05/19/17 20.0 1.50 1.85
ERJ 170519P00022500 P 05/19/17 22.5 2.85 4.00
ERJ 170519P00025000 P 05/19/17 25.0 3.90 8.10
ERJ 170519P00027500 P 05/19/17 27.5 6.30 10.60
ERJ 170519P00030000 P 05/19/17 30.0 8.80 13.20
ERJ 170519P00032500 P 05/19/17 32.5 11.30 15.60
ERJ 170519P00035000 P 05/19/17 35.0 13.90 18.10
ERJ 170616C00007500 C 06/16/17 7.5 9.70 13.70
ERJ 170616C00010000 C 06/16/17 10.0 7.00 11.20
ERJ 170616C00012500 C 06/16/17 12.5 6.10 7.30
ERJ 170616C00015000 C 06/16/17 15.0 3.40 4.80
ERJ 170616C00017500 C 06/16/17 17.5 1.65 1.90
ERJ 170616C00020000 C 06/16/17 20.0 0.40 0.60
ERJ 170616C00022500 C 06/16/17 22.5 0.10 0.20
ERJ 170616C00025000 C 06/16/17 25.0 0.00 0.20
ERJ 170616C00027500 C 06/16/17 27.5 0.00 0.20
ERJ 170616C00030000 C 06/16/17 30.0 0.00 0.20
ERJ 170616C00032500 C 06/16/17 32.5 0.00 4.90
ERJ 170616P00007500 P 06/16/17 7.5 0.00 0.20
ERJ 170616P00010000 P 06/16/17 10.0 0.00 0.20
ERJ 170616P00012500 P 06/16/17 12.5 0.00 0.25
ERJ 170616P00015000 P 06/16/17 15.0 0.00 0.30
ERJ 170616P00017500 P 06/16/17 17.5 0.40 0.60
ERJ 170616P00020000 P 06/16/17 20.0 1.65 1.90
ERJ 170616P00022500 P 06/16/17 22.5 3.30 4.40
ERJ 170616P00025000 P 06/16/17 25.0 5.30 6.60
ERJ 170616P00027500 P 06/16/17 27.5 7.60 9.30
ERJ 170616P00030000 P 06/16/17 30.0 8.70 11.80
ERJ 170616P00032500 P 06/16/17 32.5 11.00 15.50
ERJ 170721C00012500 C 07/21/17 12.5 6.00 7.40
ERJ 170721C00015000 C 07/21/17 15.0 3.70 5.20
ERJ 170721C00017500 C 07/21/17 17.5 1.80 2.05
ERJ 170721C00020000 C 07/21/17 20.0 0.65 0.85
ERJ 170721C00022500 C 07/21/17 22.5 0.20 0.35
ERJ 170721C00025000 C 07/21/17 25.0 0.00 0.35
ERJ 170721C00027500 C 07/21/17 27.5 0.00 0.30
ERJ 170721C00030000 C 07/21/17 30.0 0.00 0.20
ERJ 170721C00032500 C 07/21/17 32.5 0.00 0.25
ERJ 170721P00012500 P 07/21/17 12.5 0.00 0.25
ERJ 170721P00015000 P 07/21/17 15.0 0.05 0.45
ERJ 170721P00017500 P 07/21/17 17.5 0.60 0.85
ERJ 170721P00020000 P 07/21/17 20.0 1.90 2.15
ERJ 170721P00022500 P 07/21/17 22.5 3.40 4.20
ERJ 170721P00025000 P 07/21/17 25.0 5.20 7.00
ERJ 170721P00027500 P 07/21/17 27.5 6.00 10.50
ERJ 170721P00030000 P 07/21/17 30.0 8.70 12.90
ERJ 170721P00032500 P 07/21/17 32.5 11.30 15.60
ERJ 171020C00012500 C 10/20/17 12.5 6.20 7.60
ERJ 171020C00015000 C 10/20/17 15.0 4.00 4.40
ERJ 171020C00017500 C 10/20/17 17.5 2.35 2.60
ERJ 171020C00020000 C 10/20/17 20.0 1.15 1.45
ERJ 171020C00022500 C 10/20/17 22.5 0.60 0.80
ERJ 171020C00025000 C 10/20/17 25.0 0.20 0.45
ERJ 171020C00027500 C 10/20/17 27.5 0.00 0.50
ERJ 171020C00030000 C 10/20/17 30.0 0.00 0.40
ERJ 171020C00032500 C 10/20/17 32.5 0.00 0.40
ERJ 171020C00035000 C 10/20/17 35.0 0.00 0.35
ERJ 171020P00012500 P 10/20/17 12.5 0.00 0.45
ERJ 171020P00015000 P 10/20/17 15.0 0.35 0.65
ERJ 171020P00017500 P 10/20/17 17.5 1.05 1.35
ERJ 171020P00020000 P 10/20/17 20.0 2.35 2.65
ERJ 171020P00022500 P 10/20/17 22.5 4.10 4.50
ERJ 171020P00025000 P 10/20/17 25.0 4.90 6.80
ERJ 171020P00027500 P 10/20/17 27.5 7.30 9.30
ERJ 171020P00030000 P 10/20/17 30.0 8.80 13.20
ERJ 171020P00032500 P 10/20/17 32.5 11.10 15.60
ERJ 171020P00035000 P 10/20/17 35.0 13.70 17.90

OPRA data is delayed 15 minutes.