Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Embraer Sa (ERJ)
As of Jan 16 2018 11:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ERJ 180119C00002500 C Jan 19, 2018 2.5 22.00 23.10
ERJ 180119C00005000 C Jan 19, 2018 5.0 19.70 20.50
ERJ 180119C00007500 C Jan 19, 2018 7.5 17.20 18.20
ERJ 180119C00010000 C Jan 19, 2018 10.0 14.80 15.40
ERJ 180119C00012500 C Jan 19, 2018 12.5 12.30 13.10
ERJ 180119C00015000 C Jan 19, 2018 15.0 9.40 10.70
ERJ 180119C00017500 C Jan 19, 2018 17.5 7.30 7.90
ERJ 180119C00020000 C Jan 19, 2018 20.0 4.80 5.30
ERJ 180119C00022500 C Jan 19, 2018 22.5 2.35 2.80
ERJ 180119C00025000 C Jan 19, 2018 25.0 0.45 0.60
ERJ 180119C00027500 C Jan 19, 2018 27.5 0.00 0.15
ERJ 180119C00030000 C Jan 19, 2018 30.0 0.00 0.30
ERJ 180119C00035000 C Jan 19, 2018 35.0 0.00 0.05
ERJ 180119P00002500 P Jan 19, 2018 2.5 0.00 0.20
ERJ 180119P00005000 P Jan 19, 2018 5.0 0.00 0.10
ERJ 180119P00007500 P Jan 19, 2018 7.5 0.00 0.20
ERJ 180119P00010000 P Jan 19, 2018 10.0 0.00 0.20
ERJ 180119P00012500 P Jan 19, 2018 12.5 0.00 0.15
ERJ 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
ERJ 180119P00017500 P Jan 19, 2018 17.5 0.00 0.10
ERJ 180119P00020000 P Jan 19, 2018 20.0 0.00 0.10
ERJ 180119P00022500 P Jan 19, 2018 22.5 0.00 0.20
ERJ 180119P00025000 P Jan 19, 2018 25.0 0.40 0.50
ERJ 180119P00027500 P Jan 19, 2018 27.5 2.30 2.65
ERJ 180119P00030000 P Jan 19, 2018 30.0 4.50 5.20
ERJ 180119P00035000 P Jan 19, 2018 35.0 9.80 10.20
ERJ 180216C00007500 C Feb 16, 2018 7.5 16.90 18.40
ERJ 180216C00010000 C Feb 16, 2018 10.0 14.70 15.60
ERJ 180216C00012500 C Feb 16, 2018 12.5 12.20 13.50
ERJ 180216C00015000 C Feb 16, 2018 15.0 9.90 10.30
ERJ 180216C00017500 C Feb 16, 2018 17.5 7.00 8.60
ERJ 180216C00020000 C Feb 16, 2018 20.0 4.90 5.50
ERJ 180216C00022500 C Feb 16, 2018 22.5 2.90 3.10
ERJ 180216C00025000 C Feb 16, 2018 25.0 1.25 1.35
ERJ 180216C00027500 C Feb 16, 2018 27.5 0.35 0.50
ERJ 180216C00030000 C Feb 16, 2018 30.0 0.10 0.25
ERJ 180216C00032500 C Feb 16, 2018 32.5 0.00 0.75
ERJ 180216P00007500 P Feb 16, 2018 7.5 0.00 0.25
ERJ 180216P00010000 P Feb 16, 2018 10.0 0.00 0.35
ERJ 180216P00012500 P Feb 16, 2018 12.5 0.00 0.50
ERJ 180216P00015000 P Feb 16, 2018 15.0 0.00 0.10
ERJ 180216P00017500 P Feb 16, 2018 17.5 0.00 0.15
ERJ 180216P00020000 P Feb 16, 2018 20.0 0.05 0.20
ERJ 180216P00022500 P Feb 16, 2018 22.5 0.10 0.40
ERJ 180216P00025000 P Feb 16, 2018 25.0 1.10 1.25
ERJ 180216P00027500 P Feb 16, 2018 27.5 2.65 3.00
ERJ 180216P00030000 P Feb 16, 2018 30.0 4.30 5.20
ERJ 180216P00032500 P Feb 16, 2018 32.5 6.90 7.70
ERJ 180420C00012500 C Apr 20, 2018 12.5 11.80 13.10
ERJ 180420C00015000 C Apr 20, 2018 15.0 9.70 10.50
ERJ 180420C00017500 C Apr 20, 2018 17.5 7.30 7.90
ERJ 180420C00020000 C Apr 20, 2018 20.0 4.90 5.90
ERJ 180420C00022500 C Apr 20, 2018 22.5 3.40 3.60
ERJ 180420C00025000 C Apr 20, 2018 25.0 1.75 1.90
ERJ 180420C00027500 C Apr 20, 2018 27.5 0.65 0.95
ERJ 180420C00030000 C Apr 20, 2018 30.0 0.15 0.70
ERJ 180420C00032500 C Apr 20, 2018 32.5 0.00 0.45
ERJ 180420P00012500 P Apr 20, 2018 12.5 0.00 0.10
ERJ 180420P00015000 P Apr 20, 2018 15.0 0.00 0.20
ERJ 180420P00017500 P Apr 20, 2018 17.5 0.10 0.25
ERJ 180420P00020000 P Apr 20, 2018 20.0 0.15 0.45
ERJ 180420P00022500 P Apr 20, 2018 22.5 0.60 0.75
ERJ 180420P00025000 P Apr 20, 2018 25.0 1.55 1.80
ERJ 180420P00027500 P Apr 20, 2018 27.5 2.95 3.30
ERJ 180420P00030000 P Apr 20, 2018 30.0 5.00 5.40
ERJ 180420P00032500 P Apr 20, 2018 32.5 7.20 7.90
ERJ 180720C00005000 C Jul 20, 2018 5.0 19.50 20.50
ERJ 180720C00007500 C Jul 20, 2018 7.5 16.80 17.90
ERJ 180720C00010000 C Jul 20, 2018 10.0 14.70 15.40
ERJ 180720C00012500 C Jul 20, 2018 12.5 12.20 12.90
ERJ 180720C00015000 C Jul 20, 2018 15.0 9.70 10.50
ERJ 180720C00017500 C Jul 20, 2018 17.5 7.10 8.10
ERJ 180720C00020000 C Jul 20, 2018 20.0 5.40 5.80
ERJ 180720C00022500 C Jul 20, 2018 22.5 3.40 3.80
ERJ 180720C00025000 C Jul 20, 2018 25.0 2.10 2.35
ERJ 180720C00027500 C Jul 20, 2018 27.5 1.15 1.30
ERJ 180720C00030000 C Jul 20, 2018 30.0 0.45 0.65
ERJ 180720P00005000 P Jul 20, 2018 5.0 0.00 0.90
ERJ 180720P00007500 P Jul 20, 2018 7.5 0.00 0.85
ERJ 180720P00010000 P Jul 20, 2018 10.0 0.00 0.75
ERJ 180720P00012500 P Jul 20, 2018 12.5 0.00 0.70
ERJ 180720P00015000 P Jul 20, 2018 15.0 0.00 0.25
ERJ 180720P00017500 P Jul 20, 2018 17.5 0.10 0.40
ERJ 180720P00020000 P Jul 20, 2018 20.0 0.30 0.50
ERJ 180720P00022500 P Jul 20, 2018 22.5 0.90 1.15
ERJ 180720P00025000 P Jul 20, 2018 25.0 1.95 2.20
ERJ 180720P00027500 P Jul 20, 2018 27.5 2.30 4.30
ERJ 180720P00030000 P Jul 20, 2018 30.0 5.20 5.50
OPRA data is delayed 15 minutes.