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 Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ERJ 150220C00020000 C 02/20/15 20.0 13.40 17.30
ERJ 150220C00022500 C 02/20/15 22.5 10.70 15.20
ERJ 150220C00025000 C 02/20/15 25.0 8.10 12.70
ERJ 150220C00030000 C 02/20/15 30.0 3.50 7.70
ERJ 150220C00035000 C 02/20/15 35.0 0.00 4.80
ERJ 150220C00040000 C 02/20/15 40.0 0.00 0.50
ERJ 150220C00045000 C 02/20/15 45.0 0.00 4.80
ERJ 150220C00050000 C 02/20/15 50.0 0.00 3.40
ERJ 150220P00020000 P 02/20/15 20.0 0.00 4.80
ERJ 150220P00022500 P 02/20/15 22.5 0.00 4.80
ERJ 150220P00025000 P 02/20/15 25.0 0.00 4.80
ERJ 150220P00030000 P 02/20/15 30.0 0.00 4.80
ERJ 150220P00035000 P 02/20/15 35.0 0.00 1.40
ERJ 150220P00040000 P 02/20/15 40.0 2.50 6.70
ERJ 150220P00045000 P 02/20/15 45.0 7.60 11.70
ERJ 150220P00050000 P 02/20/15 50.0 12.50 16.60
ERJ 150320C00017500 C 03/20/15 17.5 15.90 20.20
ERJ 150320C00020000 C 03/20/15 20.0 13.30 17.30
ERJ 150320C00022500 C 03/20/15 22.5 10.90 15.20
ERJ 150320C00025000 C 03/20/15 25.0 8.40 12.60
ERJ 150320C00030000 C 03/20/15 30.0 3.60 8.00
ERJ 150320C00035000 C 03/20/15 35.0 0.00 4.80
ERJ 150320C00040000 C 03/20/15 40.0 0.00 4.80
ERJ 150320C00045000 C 03/20/15 45.0 0.00 4.80
ERJ 150320C00050000 C 03/20/15 50.0 0.00 3.30
ERJ 150320P00017500 P 03/20/15 17.5 0.00 4.70
ERJ 150320P00020000 P 03/20/15 20.0 0.00 2.50
ERJ 150320P00022500 P 03/20/15 22.5 0.00 2.65
ERJ 150320P00025000 P 03/20/15 25.0 0.00 4.80
ERJ 150320P00030000 P 03/20/15 30.0 0.00 4.60
ERJ 150320P00035000 P 03/20/15 35.0 0.00 4.70
ERJ 150320P00040000 P 03/20/15 40.0 2.70 7.10
ERJ 150320P00045000 P 03/20/15 45.0 7.30 11.70
ERJ 150320P00050000 P 03/20/15 50.0 12.70 16.80
ERJ 150417C00020000 C 04/17/15 20.0 13.40 17.30
ERJ 150417C00022500 C 04/17/15 22.5 11.00 15.10
ERJ 150417C00025000 C 04/17/15 25.0 8.50 12.60
ERJ 150417C00030000 C 04/17/15 30.0 3.90 8.20
ERJ 150417C00035000 C 04/17/15 35.0 0.30 4.90
ERJ 150417C00040000 C 04/17/15 40.0 0.00 0.80
ERJ 150417C00045000 C 04/17/15 45.0 0.00 4.10
ERJ 150417C00050000 C 04/17/15 50.0 0.00 4.80
ERJ 150417C00055000 C 04/17/15 55.0 0.00 2.05
ERJ 150417P00020000 P 04/17/15 20.0 0.00 2.80
ERJ 150417P00022500 P 04/17/15 22.5 0.00 1.90
ERJ 150417P00025000 P 04/17/15 25.0 0.00 2.55
ERJ 150417P00030000 P 04/17/15 30.0 0.00 2.55
ERJ 150417P00035000 P 04/17/15 35.0 0.00 4.70
ERJ 150417P00040000 P 04/17/15 40.0 2.90 7.40
ERJ 150417P00045000 P 04/17/15 45.0 7.40 11.90
ERJ 150417P00050000 P 04/17/15 50.0 12.40 16.70
ERJ 150417P00055000 P 04/17/15 55.0 17.50 21.70
ERJ 150717C00020000 C 07/17/15 20.0 13.60 17.40
ERJ 150717C00022500 C 07/17/15 22.5 10.50 14.90
ERJ 150717C00025000 C 07/17/15 25.0 8.60 13.10
ERJ 150717C00030000 C 07/17/15 30.0 4.20 8.80
ERJ 150717C00035000 C 07/17/15 35.0 1.00 5.50
ERJ 150717C00040000 C 07/17/15 40.0 0.00 1.40
ERJ 150717C00045000 C 07/17/15 45.0 0.00 4.00
ERJ 150717C00050000 C 07/17/15 50.0 0.00 4.60
ERJ 150717C00055000 C 07/17/15 55.0 0.00 4.70
ERJ 150717P00020000 P 07/17/15 20.0 0.00 4.80
ERJ 150717P00022500 P 07/17/15 22.5 0.00 3.90
ERJ 150717P00025000 P 07/17/15 25.0 0.00 4.70
ERJ 150717P00030000 P 07/17/15 30.0 0.00 1.50
ERJ 150717P00035000 P 07/17/15 35.0 0.75 4.90
ERJ 150717P00040000 P 07/17/15 40.0 3.70 7.90
ERJ 150717P00045000 P 07/17/15 45.0 7.90 12.20
ERJ 150717P00050000 P 07/17/15 50.0 12.70 16.90
ERJ 150717P00055000 P 07/17/15 55.0 17.80 21.80

OPRA data is delayed 15 minutes.