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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ERJ 150320C00017500 C 03/20/15 17.5 16.10 19.80
ERJ 150320C00020000 C 03/20/15 20.0 13.00 17.30
ERJ 150320C00022500 C 03/20/15 22.5 10.30 14.90
ERJ 150320C00025000 C 03/20/15 25.0 8.00 12.40
ERJ 150320C00030000 C 03/20/15 30.0 3.20 7.40
ERJ 150320C00035000 C 03/20/15 35.0 0.00 1.65
ERJ 150320C00040000 C 03/20/15 40.0 0.00 0.25
ERJ 150320C00045000 C 03/20/15 45.0 0.00 4.80
ERJ 150320C00050000 C 03/20/15 50.0 0.00 0.75
ERJ 150320P00017500 P 03/20/15 17.5 0.00 0.35
ERJ 150320P00020000 P 03/20/15 20.0 0.00 4.80
ERJ 150320P00022500 P 03/20/15 22.5 0.00 4.60
ERJ 150320P00025000 P 03/20/15 25.0 0.00 4.80
ERJ 150320P00030000 P 03/20/15 30.0 0.00 1.00
ERJ 150320P00035000 P 03/20/15 35.0 0.20 2.00
ERJ 150320P00040000 P 03/20/15 40.0 2.80 6.90
ERJ 150320P00045000 P 03/20/15 45.0 7.70 12.30
ERJ 150320P00050000 P 03/20/15 50.0 12.50 16.90
ERJ 150417C00020000 C 04/17/15 20.0 13.30 17.30
ERJ 150417C00022500 C 04/17/15 22.5 10.50 14.90
ERJ 150417C00025000 C 04/17/15 25.0 7.80 12.40
ERJ 150417C00030000 C 04/17/15 30.0 3.40 7.70
ERJ 150417C00035000 C 04/17/15 35.0 1.45 1.65
ERJ 150417C00040000 C 04/17/15 40.0 0.00 1.15
ERJ 150417C00045000 C 04/17/15 45.0 0.00 3.00
ERJ 150417C00050000 C 04/17/15 50.0 0.00 4.80
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 4.80
ERJ 150417P00025000 P 04/17/15 25.0 0.00 3.40
ERJ 150417P00030000 P 04/17/15 30.0 0.00 2.55
ERJ 150417P00035000 P 04/17/15 35.0 0.90 2.00
ERJ 150417P00040000 P 04/17/15 40.0 2.80 6.90
ERJ 150417P00045000 P 04/17/15 45.0 7.90 12.40
ERJ 150417P00050000 P 04/17/15 50.0 12.70 16.90
ERJ 150417P00055000 P 04/17/15 55.0 17.80 22.00
ERJ 150717C00020000 C 07/17/15 20.0 13.70 17.20
ERJ 150717C00022500 C 07/17/15 22.5 10.50 14.90
ERJ 150717C00025000 C 07/17/15 25.0 8.30 12.50
ERJ 150717C00030000 C 07/17/15 30.0 3.70 8.00
ERJ 150717C00035000 C 07/17/15 35.0 1.40 3.60
ERJ 150717C00040000 C 07/17/15 40.0 0.25 1.05
ERJ 150717C00045000 C 07/17/15 45.0 0.00 1.05
ERJ 150717C00050000 C 07/17/15 50.0 0.00 3.40
ERJ 150717C00055000 C 07/17/15 55.0 0.00 0.50
ERJ 150717P00020000 P 07/17/15 20.0 0.00 0.50
ERJ 150717P00022500 P 07/17/15 22.5 0.00 4.80
ERJ 150717P00025000 P 07/17/15 25.0 0.00 4.70
ERJ 150717P00030000 P 07/17/15 30.0 0.20 1.40
ERJ 150717P00035000 P 07/17/15 35.0 1.45 3.50
ERJ 150717P00040000 P 07/17/15 40.0 3.80 8.30
ERJ 150717P00045000 P 07/17/15 45.0 7.90 12.40
ERJ 150717P00050000 P 07/17/15 50.0 12.90 17.30
ERJ 150717P00055000 P 07/17/15 55.0 17.90 21.00
ERJ 151016C00020000 C 10/16/15 20.0 13.70 17.20
ERJ 151016C00022500 C 10/16/15 22.5 10.80 15.10
ERJ 151016C00025000 C 10/16/15 25.0 8.40 12.70
ERJ 151016C00030000 C 10/16/15 30.0 5.50 8.30
ERJ 151016C00035000 C 10/16/15 35.0 1.90 4.00
ERJ 151016C00040000 C 10/16/15 40.0 1.20 3.50
ERJ 151016C00045000 C 10/16/15 45.0 0.00 4.70
ERJ 151016C00050000 C 10/16/15 50.0 0.00 4.70
ERJ 151016C00055000 C 10/16/15 55.0 0.00 0.75
ERJ 151016P00020000 P 10/16/15 20.0 0.00 0.85
ERJ 151016P00022500 P 10/16/15 22.5 0.00 4.60
ERJ 151016P00025000 P 10/16/15 25.0 0.00 3.00
ERJ 151016P00030000 P 10/16/15 30.0 0.65 2.10
ERJ 151016P00035000 P 10/16/15 35.0 2.05 4.30
ERJ 151016P00040000 P 10/16/15 40.0 5.00 8.80
ERJ 151016P00045000 P 10/16/15 45.0 8.40 12.70
ERJ 151016P00050000 P 10/16/15 50.0 13.10 17.50
ERJ 151016P00055000 P 10/16/15 55.0 18.00 21.90

OPRA data is delayed 15 minutes.