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


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ERJ 141122C00020000 C 11/22/14 20.0 16.40 18.90
ERJ 141122C00022500 C 11/22/14 22.5 13.60 17.50
ERJ 141122C00025000 C 11/22/14 25.0 11.20 14.20
ERJ 141122C00030000 C 11/22/14 30.0 6.20 9.90
ERJ 141122C00035000 C 11/22/14 35.0 2.10 3.80
ERJ 141122C00040000 C 11/22/14 40.0 0.10 0.50
ERJ 141122C00045000 C 11/22/14 45.0 0.00 0.35
ERJ 141122C00050000 C 11/22/14 50.0 0.00 0.35
ERJ 141122C00055000 C 11/22/14 55.0 0.00 0.35
ERJ 141122C00060000 C 11/22/14 60.0 0.00 0.35
ERJ 141122P00020000 P 11/22/14 20.0 0.00 0.35
ERJ 141122P00022500 P 11/22/14 22.5 0.00 0.35
ERJ 141122P00025000 P 11/22/14 25.0 0.00 0.35
ERJ 141122P00030000 P 11/22/14 30.0 0.00 0.35
ERJ 141122P00035000 P 11/22/14 35.0 0.00 0.50
ERJ 141122P00040000 P 11/22/14 40.0 0.90 4.90
ERJ 141122P00045000 P 11/22/14 45.0 5.70 9.00
ERJ 141122P00050000 P 11/22/14 50.0 9.80 14.30
ERJ 141122P00055000 P 11/22/14 55.0 15.00 18.90
ERJ 141122P00060000 P 11/22/14 60.0 21.10 23.40
ERJ 141220C00017500 C 12/20/14 17.5 18.90 22.40
ERJ 141220C00020000 C 12/20/14 20.0 15.60 19.90
ERJ 141220C00022500 C 12/20/14 22.5 13.60 17.40
ERJ 141220C00025000 C 12/20/14 25.0 11.20 14.80
ERJ 141220C00030000 C 12/20/14 30.0 7.20 8.70
ERJ 141220C00035000 C 12/20/14 35.0 3.00 4.40
ERJ 141220C00040000 C 12/20/14 40.0 0.65 0.95
ERJ 141220C00045000 C 12/20/14 45.0 0.00 0.40
ERJ 141220C00050000 C 12/20/14 50.0 0.00 0.35
ERJ 141220P00017500 P 12/20/14 17.5 0.00 1.00
ERJ 141220P00020000 P 12/20/14 20.0 0.00 0.35
ERJ 141220P00022500 P 12/20/14 22.5 0.00 0.35
ERJ 141220P00025000 P 12/20/14 25.0 0.00 0.40
ERJ 141220P00030000 P 12/20/14 30.0 0.00 0.45
ERJ 141220P00035000 P 12/20/14 35.0 0.50 0.90
ERJ 141220P00040000 P 12/20/14 40.0 2.10 3.10
ERJ 141220P00045000 P 12/20/14 45.0 5.20 8.10
ERJ 141220P00050000 P 12/20/14 50.0 10.80 13.60
ERJ 150117C00017500 C 01/17/15 17.5 19.90 22.30
ERJ 150117C00020000 C 01/17/15 20.0 16.70 19.00
ERJ 150117C00022500 C 01/17/15 22.5 13.80 17.30
ERJ 150117C00025000 C 01/17/15 25.0 10.90 14.00
ERJ 150117C00030000 C 01/17/15 30.0 7.60 8.60
ERJ 150117C00035000 C 01/17/15 35.0 3.10 4.20
ERJ 150117C00040000 C 01/17/15 40.0 0.70 1.20
ERJ 150117C00045000 C 01/17/15 45.0 0.00 0.45
ERJ 150117C00050000 C 01/17/15 50.0 0.00 0.35
ERJ 150117P00017500 P 01/17/15 17.5 0.00 0.40
ERJ 150117P00020000 P 01/17/15 20.0 0.00 0.40
ERJ 150117P00022500 P 01/17/15 22.5 0.00 0.40
ERJ 150117P00025000 P 01/17/15 25.0 0.00 0.40
ERJ 150117P00030000 P 01/17/15 30.0 0.00 0.50
ERJ 150117P00035000 P 01/17/15 35.0 0.55 1.15
ERJ 150117P00040000 P 01/17/15 40.0 3.00 3.50
ERJ 150117P00045000 P 01/17/15 45.0 6.80 7.90
ERJ 150117P00050000 P 01/17/15 50.0 10.70 13.30
ERJ 150417C00020000 C 04/17/15 20.0 16.30 20.10
ERJ 150417C00022500 C 04/17/15 22.5 14.20 17.30
ERJ 150417C00025000 C 04/17/15 25.0 11.00 15.30
ERJ 150417C00030000 C 04/17/15 30.0 7.60 9.00
ERJ 150417C00035000 C 04/17/15 35.0 3.70 4.90
ERJ 150417C00040000 C 04/17/15 40.0 1.40 2.15
ERJ 150417C00045000 C 04/17/15 45.0 0.15 1.00
ERJ 150417C00050000 C 04/17/15 50.0 0.00 0.65
ERJ 150417C00055000 C 04/17/15 55.0 0.00 0.55
ERJ 150417P00020000 P 04/17/15 20.0 0.00 0.60
ERJ 150417P00022500 P 04/17/15 22.5 0.00 0.60
ERJ 150417P00025000 P 04/17/15 25.0 0.00 0.70
ERJ 150417P00030000 P 04/17/15 30.0 0.15 0.85
ERJ 150417P00035000 P 04/17/15 35.0 0.80 2.00
ERJ 150417P00040000 P 04/17/15 40.0 3.40 4.60
ERJ 150417P00045000 P 04/17/15 45.0 7.30 8.40
ERJ 150417P00050000 P 04/17/15 50.0 10.70 13.80
ERJ 150417P00055000 P 04/17/15 55.0 15.30 18.70

OPRA data is delayed 15 minutes.