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 (2017-03-10)Premium Content

Embraer Sa (ERJ)
As of Mar 23 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ERJ 170421C00002500 C 04/21/17 2.5 19.80 21.60
ERJ 170421C00005000 C 04/21/17 5.0 17.20 19.30
ERJ 170421C00007500 C 04/21/17 7.5 13.00 17.90
ERJ 170421C00010000 C 04/21/17 10.0 10.70 13.60
ERJ 170421C00012500 C 04/21/17 12.5 7.70 12.30
ERJ 170421C00015000 C 04/21/17 15.0 6.30 9.00
ERJ 170421C00017500 C 04/21/17 17.5 4.00 7.10
ERJ 170421C00020000 C 04/21/17 20.0 2.50 3.10
ERJ 170421C00022500 C 04/21/17 22.5 0.90 1.05
ERJ 170421C00025000 C 04/21/17 25.0 0.05 0.25
ERJ 170421C00027500 C 04/21/17 27.5 0.00 0.30
ERJ 170421C00030000 C 04/21/17 30.0 0.00 0.20
ERJ 170421C00032500 C 04/21/17 32.5 0.00 0.20
ERJ 170421C00035000 C 04/21/17 35.0 0.00 0.20
ERJ 170421P00002500 P 04/21/17 2.5 0.00 0.20
ERJ 170421P00005000 P 04/21/17 5.0 0.00 0.20
ERJ 170421P00007500 P 04/21/17 7.5 0.00 0.20
ERJ 170421P00010000 P 04/21/17 10.0 0.00 0.20
ERJ 170421P00012500 P 04/21/17 12.5 0.00 0.10
ERJ 170421P00015000 P 04/21/17 15.0 0.00 0.15
ERJ 170421P00017500 P 04/21/17 17.5 0.00 0.20
ERJ 170421P00020000 P 04/21/17 20.0 0.05 0.20
ERJ 170421P00022500 P 04/21/17 22.5 0.70 0.80
ERJ 170421P00025000 P 04/21/17 25.0 2.20 2.90
ERJ 170421P00027500 P 04/21/17 27.5 2.75 7.20
ERJ 170421P00030000 P 04/21/17 30.0 6.90 7.70
ERJ 170421P00032500 P 04/21/17 32.5 7.20 11.70
ERJ 170421P00035000 P 04/21/17 35.0 11.00 12.70
ERJ 170519C00012500 C 05/19/17 12.5 9.80 11.40
ERJ 170519C00015000 C 05/19/17 15.0 6.80 8.80
ERJ 170519C00017500 C 05/19/17 17.5 2.50 6.40
ERJ 170519C00020000 C 05/19/17 20.0 3.00 3.30
ERJ 170519C00022500 C 05/19/17 22.5 1.25 1.55
ERJ 170519C00025000 C 05/19/17 25.0 0.40 0.65
ERJ 170519C00027500 C 05/19/17 27.5 0.05 0.35
ERJ 170519C00030000 C 05/19/17 30.0 0.00 0.30
ERJ 170519C00032500 C 05/19/17 32.5 0.00 0.30
ERJ 170519C00035000 C 05/19/17 35.0 0.00 0.25
ERJ 170519P00012500 P 05/19/17 12.5 0.00 0.25
ERJ 170519P00015000 P 05/19/17 15.0 0.00 0.30
ERJ 170519P00017500 P 05/19/17 17.5 0.05 0.40
ERJ 170519P00020000 P 05/19/17 20.0 0.35 0.55
ERJ 170519P00022500 P 05/19/17 22.5 1.15 1.35
ERJ 170519P00025000 P 05/19/17 25.0 2.70 2.90
ERJ 170519P00027500 P 05/19/17 27.5 4.40 8.00
ERJ 170519P00030000 P 05/19/17 30.0 6.90 7.90
ERJ 170519P00032500 P 05/19/17 32.5 7.50 12.00
ERJ 170519P00035000 P 05/19/17 35.0 11.70 12.80
ERJ 170721C00012500 C 07/21/17 12.5 9.20 12.80
ERJ 170721C00015000 C 07/21/17 15.0 5.30 8.40
ERJ 170721C00017500 C 07/21/17 17.5 4.70 7.70
ERJ 170721C00020000 C 07/21/17 20.0 3.30 3.60
ERJ 170721C00022500 C 07/21/17 22.5 1.80 2.30
ERJ 170721C00025000 C 07/21/17 25.0 0.80 1.10
ERJ 170721C00027500 C 07/21/17 27.5 0.35 0.65
ERJ 170721C00030000 C 07/21/17 30.0 0.05 0.35
ERJ 170721C00032500 C 07/21/17 32.5 0.00 0.40
ERJ 170721P00012500 P 07/21/17 12.5 0.00 0.35
ERJ 170721P00015000 P 07/21/17 15.0 0.00 0.45
ERJ 170721P00017500 P 07/21/17 17.5 0.25 0.40
ERJ 170721P00020000 P 07/21/17 20.0 0.75 0.90
ERJ 170721P00022500 P 07/21/17 22.5 1.60 2.45
ERJ 170721P00025000 P 07/21/17 25.0 3.10 3.60
ERJ 170721P00027500 P 07/21/17 27.5 5.10 8.50
ERJ 170721P00030000 P 07/21/17 30.0 6.90 9.10
ERJ 170721P00032500 P 07/21/17 32.5 9.30 10.50
ERJ 171020C00012500 C 10/20/17 12.5 9.70 11.00
ERJ 171020C00015000 C 10/20/17 15.0 6.00 10.50
ERJ 171020C00017500 C 10/20/17 17.5 4.80 8.50
ERJ 171020C00020000 C 10/20/17 20.0 3.80 4.20
ERJ 171020C00022500 C 10/20/17 22.5 2.40 2.65
ERJ 171020C00025000 C 10/20/17 25.0 1.40 1.90
ERJ 171020C00027500 C 10/20/17 27.5 0.85 1.05
ERJ 171020C00030000 C 10/20/17 30.0 0.35 0.70
ERJ 171020C00032500 C 10/20/17 32.5 0.15 0.50
ERJ 171020C00035000 C 10/20/17 35.0 0.05 0.50
ERJ 171020P00012500 P 10/20/17 12.5 0.00 0.50
ERJ 171020P00015000 P 10/20/17 15.0 0.10 0.60
ERJ 171020P00017500 P 10/20/17 17.5 0.50 0.85
ERJ 171020P00020000 P 10/20/17 20.0 1.15 1.45
ERJ 171020P00022500 P 10/20/17 22.5 2.15 2.40
ERJ 171020P00025000 P 10/20/17 25.0 3.60 4.20
ERJ 171020P00027500 P 10/20/17 27.5 5.40 8.00
ERJ 171020P00030000 P 10/20/17 30.0 6.40 7.90
ERJ 171020P00032500 P 10/20/17 32.5 8.70 13.00
ERJ 171020P00035000 P 10/20/17 35.0 11.70 12.80

OPRA data is delayed 15 minutes.