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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ERJ 140920C00020000 C 09/20/14 20.0 16.30 20.40
ERJ 140920C00022500 C 09/20/14 22.5 13.80 17.90
ERJ 140920C00025000 C 09/20/14 25.0 11.30 15.60
ERJ 140920C00030000 C 09/20/14 30.0 6.30 10.00
ERJ 140920C00035000 C 09/20/14 35.0 1.90 5.60
ERJ 140920C00040000 C 09/20/14 40.0 0.00 0.40
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 0.25
ERJ 140920P00040000 P 09/20/14 40.0 0.00 2.85
ERJ 140920P00045000 P 09/20/14 45.0 4.80 8.80
ERJ 140920P00050000 P 09/20/14 50.0 9.50 13.70
ERJ 140920P00055000 P 09/20/14 55.0 14.40 18.70
ERJ 141018C00017500 C 10/18/14 17.5 18.80 23.00
ERJ 141018C00020000 C 10/18/14 20.0 16.30 20.90
ERJ 141018C00022500 C 10/18/14 22.5 13.70 17.90
ERJ 141018C00025000 C 10/18/14 25.0 11.30 15.60
ERJ 141018C00030000 C 10/18/14 30.0 7.70 10.60
ERJ 141018C00035000 C 10/18/14 35.0 2.10 4.20
ERJ 141018C00040000 C 10/18/14 40.0 0.00 1.90
ERJ 141018C00045000 C 10/18/14 45.0 0.00 0.25
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 0.25
ERJ 141018P00035000 P 10/18/14 35.0 0.00 0.80
ERJ 141018P00040000 P 10/18/14 40.0 0.75 4.90
ERJ 141018P00045000 P 10/18/14 45.0 4.80 8.80
ERJ 141018P00050000 P 10/18/14 50.0 9.70 13.80
ERJ 150117C00017500 C 01/17/15 17.5 18.80 23.00
ERJ 150117C00020000 C 01/17/15 20.0 16.20 20.60
ERJ 150117C00022500 C 01/17/15 22.5 13.70 18.10
ERJ 150117C00025000 C 01/17/15 25.0 11.10 15.60
ERJ 150117C00030000 C 01/17/15 30.0 6.40 10.60
ERJ 150117C00035000 C 01/17/15 35.0 2.05 5.60
ERJ 150117C00040000 C 01/17/15 40.0 0.25 2.80
ERJ 150117C00045000 C 01/17/15 45.0 0.10 0.50
ERJ 150117C00050000 C 01/17/15 50.0 0.00 0.25
ERJ 150117P00017500 P 01/17/15 17.5 0.00 0.25
ERJ 150117P00020000 P 01/17/15 20.0 0.00 0.25
ERJ 150117P00022500 P 01/17/15 22.5 0.00 0.25
ERJ 150117P00025000 P 01/17/15 25.0 0.00 0.25
ERJ 150117P00030000 P 01/17/15 30.0 0.00 0.80
ERJ 150117P00035000 P 01/17/15 35.0 0.10 2.10
ERJ 150117P00040000 P 01/17/15 40.0 1.55 4.70
ERJ 150117P00045000 P 01/17/15 45.0 4.80 8.80
ERJ 150117P00050000 P 01/17/15 50.0 9.80 13.90
ERJ 150417C00020000 C 04/17/15 20.0 16.30 20.60
ERJ 150417C00022500 C 04/17/15 22.5 13.80 18.10
ERJ 150417C00025000 C 04/17/15 25.0 11.40 15.60
ERJ 150417C00030000 C 04/17/15 30.0 6.60 10.80
ERJ 150417C00035000 C 04/17/15 35.0 2.60 6.90
ERJ 150417C00040000 C 04/17/15 40.0 0.65 3.80
ERJ 150417C00045000 C 04/17/15 45.0 0.15 1.25
ERJ 150417C00050000 C 04/17/15 50.0 0.00 0.75
ERJ 150417C00055000 C 04/17/15 55.0 0.00 0.25
ERJ 150417P00020000 P 04/17/15 20.0 0.00 0.25
ERJ 150417P00022500 P 04/17/15 22.5 0.00 0.50
ERJ 150417P00025000 P 04/17/15 25.0 0.00 1.05
ERJ 150417P00030000 P 04/17/15 30.0 0.00 0.75
ERJ 150417P00035000 P 04/17/15 35.0 0.95 1.60
ERJ 150417P00040000 P 04/17/15 40.0 1.50 6.00
ERJ 150417P00045000 P 04/17/15 45.0 5.40 8.40
ERJ 150417P00050000 P 04/17/15 50.0 10.00 14.10
ERJ 150417P00055000 P 04/17/15 55.0 14.80 18.90

OPRA data is delayed 15 minutes.