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 Jul 28 2014 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ERJ 140816C00020000 C 08/16/14 20.0 16.70 20.80
ERJ 140816C00022500 C 08/16/14 22.5 14.10 18.20
ERJ 140816C00025000 C 08/16/14 25.0 12.00 15.70
ERJ 140816C00030000 C 08/16/14 30.0 6.80 10.80
ERJ 140816C00035000 C 08/16/14 35.0 2.75 4.60
ERJ 140816C00040000 C 08/16/14 40.0 0.15 0.65
ERJ 140816C00045000 C 08/16/14 45.0 0.00 0.25
ERJ 140816C00050000 C 08/16/14 50.0 0.00 0.25
ERJ 140816C00055000 C 08/16/14 55.0 0.00 4.80
ERJ 140816P00020000 P 08/16/14 20.0 0.00 2.70
ERJ 140816P00022500 P 08/16/14 22.5 0.00 3.00
ERJ 140816P00025000 P 08/16/14 25.0 0.00 2.75
ERJ 140816P00030000 P 08/16/14 30.0 0.00 0.25
ERJ 140816P00035000 P 08/16/14 35.0 0.00 0.40
ERJ 140816P00040000 P 08/16/14 40.0 0.00 4.70
ERJ 140816P00045000 P 08/16/14 45.0 4.10 8.00
ERJ 140816P00050000 P 08/16/14 50.0 9.40 13.50
ERJ 140816P00055000 P 08/16/14 55.0 14.20 18.40
ERJ 140920C00020000 C 09/20/14 20.0 16.70 20.60
ERJ 140920C00022500 C 09/20/14 22.5 14.20 18.20
ERJ 140920C00025000 C 09/20/14 25.0 11.30 15.60
ERJ 140920C00030000 C 09/20/14 30.0 6.70 10.80
ERJ 140920C00035000 C 09/20/14 35.0 2.00 6.10
ERJ 140920C00040000 C 09/20/14 40.0 0.00 1.50
ERJ 140920C00045000 C 09/20/14 45.0 0.00 0.25
ERJ 140920C00050000 C 09/20/14 50.0 0.00 0.25
ERJ 140920C00055000 C 09/20/14 55.0 0.00 0.25
ERJ 140920P00020000 P 09/20/14 20.0 0.00 0.25
ERJ 140920P00022500 P 09/20/14 22.5 0.00 0.25
ERJ 140920P00025000 P 09/20/14 25.0 0.00 0.25
ERJ 140920P00030000 P 09/20/14 30.0 0.00 0.25
ERJ 140920P00035000 P 09/20/14 35.0 0.00 0.80
ERJ 140920P00040000 P 09/20/14 40.0 0.60 4.40
ERJ 140920P00045000 P 09/20/14 45.0 5.10 8.10
ERJ 140920P00050000 P 09/20/14 50.0 9.20 13.40
ERJ 140920P00055000 P 09/20/14 55.0 14.40 18.40
ERJ 141018C00017500 C 10/18/14 17.5 19.20 23.10
ERJ 141018C00020000 C 10/18/14 20.0 16.90 21.00
ERJ 141018C00022500 C 10/18/14 22.5 14.10 18.20
ERJ 141018C00025000 C 10/18/14 25.0 11.70 15.80
ERJ 141018C00030000 C 10/18/14 30.0 7.40 10.80
ERJ 141018C00035000 C 10/18/14 35.0 3.60 6.70
ERJ 141018C00040000 C 10/18/14 40.0 0.00 1.50
ERJ 141018C00045000 C 10/18/14 45.0 0.05 0.40
ERJ 141018C00050000 C 10/18/14 50.0 0.00 0.25
ERJ 141018P00017500 P 10/18/14 17.5 0.00 0.25
ERJ 141018P00020000 P 10/18/14 20.0 0.00 0.25
ERJ 141018P00022500 P 10/18/14 22.5 0.00 0.25
ERJ 141018P00025000 P 10/18/14 25.0 0.00 0.25
ERJ 141018P00030000 P 10/18/14 30.0 0.00 1.20
ERJ 141018P00035000 P 10/18/14 35.0 0.00 1.90
ERJ 141018P00040000 P 10/18/14 40.0 2.30 3.50
ERJ 141018P00045000 P 10/18/14 45.0 4.60 7.70
ERJ 141018P00050000 P 10/18/14 50.0 9.50 13.40
ERJ 150117C00017500 C 01/17/15 17.5 18.70 23.10
ERJ 150117C00020000 C 01/17/15 20.0 17.80 20.60
ERJ 150117C00022500 C 01/17/15 22.5 14.10 18.40
ERJ 150117C00025000 C 01/17/15 25.0 11.70 15.80
ERJ 150117C00030000 C 01/17/15 30.0 7.20 11.00
ERJ 150117C00035000 C 01/17/15 35.0 2.80 7.10
ERJ 150117C00040000 C 01/17/15 40.0 0.90 2.45
ERJ 150117C00045000 C 01/17/15 45.0 0.00 0.65
ERJ 150117C00050000 C 01/17/15 50.0 0.00 1.05
ERJ 150117P00017500 P 01/17/15 17.5 0.00 1.90
ERJ 150117P00020000 P 01/17/15 20.0 0.00 1.90
ERJ 150117P00022500 P 01/17/15 22.5 0.00 1.90
ERJ 150117P00025000 P 01/17/15 25.0 0.00 1.85
ERJ 150117P00030000 P 01/17/15 30.0 0.00 4.70
ERJ 150117P00035000 P 01/17/15 35.0 0.10 2.00
ERJ 150117P00040000 P 01/17/15 40.0 1.60 5.10
ERJ 150117P00045000 P 01/17/15 45.0 5.00 8.70
ERJ 150117P00050000 P 01/17/15 50.0 9.50 13.70

OPRA data is delayed 15 minutes.