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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ERJ 141220C00017500 C 12/20/14 17.5 16.90 21.20
ERJ 141220C00020000 C 12/20/14 20.0 14.20 18.80
ERJ 141220C00022500 C 12/20/14 22.5 11.90 16.40
ERJ 141220C00025000 C 12/20/14 25.0 9.20 13.70
ERJ 141220C00030000 C 12/20/14 30.0 4.50 8.60
ERJ 141220C00035000 C 12/20/14 35.0 0.00 3.50
ERJ 141220C00040000 C 12/20/14 40.0 0.00 0.50
ERJ 141220C00045000 C 12/20/14 45.0 0.00 1.75
ERJ 141220C00050000 C 12/20/14 50.0 0.00 1.75
ERJ 141220P00017500 P 12/20/14 17.5 0.00 4.80
ERJ 141220P00020000 P 12/20/14 20.0 0.00 1.75
ERJ 141220P00022500 P 12/20/14 22.5 0.00 1.75
ERJ 141220P00025000 P 12/20/14 25.0 0.00 1.75
ERJ 141220P00030000 P 12/20/14 30.0 0.00 1.75
ERJ 141220P00035000 P 12/20/14 35.0 0.00 0.50
ERJ 141220P00040000 P 12/20/14 40.0 1.55 5.40
ERJ 141220P00045000 P 12/20/14 45.0 6.30 10.80
ERJ 141220P00050000 P 12/20/14 50.0 11.30 15.60
ERJ 150117C00017500 C 01/17/15 17.5 17.10 21.20
ERJ 150117C00020000 C 01/17/15 20.0 14.30 18.80
ERJ 150117C00022500 C 01/17/15 22.5 11.80 16.30
ERJ 150117C00025000 C 01/17/15 25.0 9.20 13.70
ERJ 150117C00030000 C 01/17/15 30.0 4.60 8.70
ERJ 150117C00035000 C 01/17/15 35.0 1.10 2.95
ERJ 150117C00040000 C 01/17/15 40.0 0.00 0.50
ERJ 150117C00045000 C 01/17/15 45.0 0.00 0.25
ERJ 150117C00050000 C 01/17/15 50.0 0.00 1.80
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 0.25
ERJ 150117P00035000 P 01/17/15 35.0 0.00 2.70
ERJ 150117P00040000 P 01/17/15 40.0 2.25 5.60
ERJ 150117P00045000 P 01/17/15 45.0 6.20 10.60
ERJ 150117P00050000 P 01/17/15 50.0 11.30 15.60
ERJ 150417C00020000 C 04/17/15 20.0 14.50 18.70
ERJ 150417C00022500 C 04/17/15 22.5 12.00 16.40
ERJ 150417C00025000 C 04/17/15 25.0 9.80 13.90
ERJ 150417C00030000 C 04/17/15 30.0 6.10 7.80
ERJ 150417C00035000 C 04/17/15 35.0 2.60 4.00
ERJ 150417C00040000 C 04/17/15 40.0 0.00 1.40
ERJ 150417C00045000 C 04/17/15 45.0 0.15 0.75
ERJ 150417C00050000 C 04/17/15 50.0 0.00 0.50
ERJ 150417C00055000 C 04/17/15 55.0 0.00 0.50
ERJ 150417P00020000 P 04/17/15 20.0 0.00 0.50
ERJ 150417P00022500 P 04/17/15 22.5 0.00 0.50
ERJ 150417P00025000 P 04/17/15 25.0 0.05 1.20
ERJ 150417P00030000 P 04/17/15 30.0 0.00 1.30
ERJ 150417P00035000 P 04/17/15 35.0 1.30 2.90
ERJ 150417P00040000 P 04/17/15 40.0 3.80 5.50
ERJ 150417P00045000 P 04/17/15 45.0 7.00 10.90
ERJ 150417P00050000 P 04/17/15 50.0 11.50 15.60
ERJ 150417P00055000 P 04/17/15 55.0 16.40 20.60
ERJ 150717C00020000 C 07/17/15 20.0 14.70 18.80
ERJ 150717C00022500 C 07/17/15 22.5 12.00 16.40
ERJ 150717C00025000 C 07/17/15 25.0 9.70 14.00
ERJ 150717C00030000 C 07/17/15 30.0 5.10 9.50
ERJ 150717C00035000 C 07/17/15 35.0 3.20 4.20
ERJ 150717C00040000 C 07/17/15 40.0 1.50 2.10
ERJ 150717C00045000 C 07/17/15 45.0 0.00 4.00
ERJ 150717C00050000 C 07/17/15 50.0 0.15 4.60
ERJ 150717C00055000 C 07/17/15 55.0 0.00 2.30
ERJ 150717P00020000 P 07/17/15 20.0 0.05 0.50
ERJ 150717P00022500 P 07/17/15 22.5 0.10 0.50
ERJ 150717P00025000 P 07/17/15 25.0 0.15 0.65
ERJ 150717P00030000 P 07/17/15 30.0 0.60 1.70
ERJ 150717P00035000 P 07/17/15 35.0 1.90 5.00
ERJ 150717P00040000 P 07/17/15 40.0 4.50 7.80
ERJ 150717P00045000 P 07/17/15 45.0 7.50 11.80
ERJ 150717P00050000 P 07/17/15 50.0 12.10 16.00
ERJ 150717P00055000 P 07/17/15 55.0 16.60 20.70

OPRA data is delayed 15 minutes.