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 Jun 29 2017 11:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ERJ 170721C00012500 C 07/21/17 12.5 5.40 6.20
ERJ 170721C00015000 C 07/21/17 15.0 2.85 3.70
ERJ 170721C00017500 C 07/21/17 17.5 1.05 1.20
ERJ 170721C00020000 C 07/21/17 20.0 0.05 0.20
ERJ 170721C00022500 C 07/21/17 22.5 0.00 0.05
ERJ 170721C00025000 C 07/21/17 25.0 0.00 0.20
ERJ 170721C00027500 C 07/21/17 27.5 0.00 0.10
ERJ 170721C00030000 C 07/21/17 30.0 0.00 0.20
ERJ 170721C00032500 C 07/21/17 32.5 0.00 0.10
ERJ 170721P00012500 P 07/21/17 12.5 0.00 0.10
ERJ 170721P00015000 P 07/21/17 15.0 0.00 0.10
ERJ 170721P00017500 P 07/21/17 17.5 0.30 0.40
ERJ 170721P00020000 P 07/21/17 20.0 1.75 2.00
ERJ 170721P00022500 P 07/21/17 22.5 3.80 4.50
ERJ 170721P00025000 P 07/21/17 25.0 6.30 7.00
ERJ 170721P00027500 P 07/21/17 27.5 8.70 9.60
ERJ 170721P00030000 P 07/21/17 30.0 11.30 12.00
ERJ 170721P00032500 P 07/21/17 32.5 13.70 14.60
ERJ 170818C00005000 C 08/18/17 5.0 12.80 13.80
ERJ 170818C00007500 C 08/18/17 7.5 10.40 11.40
ERJ 170818C00010000 C 08/18/17 10.0 8.00 8.90
ERJ 170818C00012500 C 08/18/17 12.5 5.60 6.40
ERJ 170818C00015000 C 08/18/17 15.0 3.30 3.60
ERJ 170818C00017500 C 08/18/17 17.5 1.40 1.60
ERJ 170818C00020000 C 08/18/17 20.0 0.35 0.45
ERJ 170818C00022500 C 08/18/17 22.5 0.05 0.20
ERJ 170818C00025000 C 08/18/17 25.0 0.00 0.20
ERJ 170818C00027500 C 08/18/17 27.5 0.00 0.15
ERJ 170818C00030000 C 08/18/17 30.0 0.00 0.10
ERJ 170818C00035000 C 08/18/17 35.0 0.00 0.20
ERJ 170818P00005000 P 08/18/17 5.0 0.00 0.05
ERJ 170818P00007500 P 08/18/17 7.5 0.00 0.20
ERJ 170818P00010000 P 08/18/17 10.0 0.00 0.10
ERJ 170818P00012500 P 08/18/17 12.5 0.00 0.15
ERJ 170818P00015000 P 08/18/17 15.0 0.15 0.25
ERJ 170818P00017500 P 08/18/17 17.5 0.65 0.85
ERJ 170818P00020000 P 08/18/17 20.0 2.05 2.25
ERJ 170818P00022500 P 08/18/17 22.5 3.90 4.50
ERJ 170818P00025000 P 08/18/17 25.0 6.20 6.90
ERJ 170818P00027500 P 08/18/17 27.5 8.70 9.70
ERJ 170818P00030000 P 08/18/17 30.0 11.20 12.10
ERJ 170818P00035000 P 08/18/17 35.0 16.20 17.20
ERJ 171020C00012500 C 10/20/17 12.5 5.40 6.60
ERJ 171020C00015000 C 10/20/17 15.0 3.60 3.90
ERJ 171020C00017500 C 10/20/17 17.5 1.85 2.05
ERJ 171020C00020000 C 10/20/17 20.0 0.75 0.90
ERJ 171020C00022500 C 10/20/17 22.5 0.20 0.40
ERJ 171020C00025000 C 10/20/17 25.0 0.00 0.20
ERJ 171020C00027500 C 10/20/17 27.5 0.00 0.15
ERJ 171020C00030000 C 10/20/17 30.0 0.00 0.10
ERJ 171020C00032500 C 10/20/17 32.5 0.00 0.20
ERJ 171020C00035000 C 10/20/17 35.0 0.00 0.15
ERJ 171020P00012500 P 10/20/17 12.5 0.10 0.20
ERJ 171020P00015000 P 10/20/17 15.0 0.35 0.50
ERJ 171020P00017500 P 10/20/17 17.5 1.05 1.30
ERJ 171020P00020000 P 10/20/17 20.0 2.40 2.65
ERJ 171020P00022500 P 10/20/17 22.5 4.30 4.60
ERJ 171020P00025000 P 10/20/17 25.0 6.20 7.10
ERJ 171020P00027500 P 10/20/17 27.5 8.60 9.90
ERJ 171020P00030000 P 10/20/17 30.0 11.20 12.10
ERJ 171020P00032500 P 10/20/17 32.5 13.60 14.70
ERJ 171020P00035000 P 10/20/17 35.0 16.10 17.20
ERJ 180119C00002500 C 01/19/18 2.5 15.00 16.50
ERJ 180119C00005000 C 01/19/18 5.0 12.60 14.00
ERJ 180119C00007500 C 01/19/18 7.5 10.00 11.60
ERJ 180119C00010000 C 01/19/18 10.0 7.70 9.20
ERJ 180119C00012500 C 01/19/18 12.5 6.00 6.30
ERJ 180119C00015000 C 01/19/18 15.0 3.90 4.30
ERJ 180119C00017500 C 01/19/18 17.5 2.35 2.60
ERJ 180119C00020000 C 01/19/18 20.0 1.20 1.45
ERJ 180119C00022500 C 01/19/18 22.5 0.55 0.75
ERJ 180119C00025000 C 01/19/18 25.0 0.20 0.40
ERJ 180119C00027500 C 01/19/18 27.5 0.05 0.25
ERJ 180119C00030000 C 01/19/18 30.0 0.00 0.25
ERJ 180119C00035000 C 01/19/18 35.0 0.00 0.20
ERJ 180119P00002500 P 01/19/18 2.5 0.00 0.75
ERJ 180119P00005000 P 01/19/18 5.0 0.00 0.70
ERJ 180119P00007500 P 01/19/18 7.5 0.00 0.25
ERJ 180119P00010000 P 01/19/18 10.0 0.05 0.25
ERJ 180119P00012500 P 01/19/18 12.5 0.25 0.45
ERJ 180119P00015000 P 01/19/18 15.0 0.70 0.85
ERJ 180119P00017500 P 01/19/18 17.5 1.50 1.70
ERJ 180119P00020000 P 01/19/18 20.0 2.85 3.10
ERJ 180119P00022500 P 01/19/18 22.5 4.60 5.00
ERJ 180119P00025000 P 01/19/18 25.0 6.80 7.10
ERJ 180119P00027500 P 01/19/18 27.5 8.80 9.80
ERJ 180119P00030000 P 01/19/18 30.0 10.90 12.30
ERJ 180119P00035000 P 01/19/18 35.0 16.00 17.40

OPRA data is delayed 15 minutes.