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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ERJ 140920C00020000 C 09/20/14 20.0 17.80 21.90
ERJ 140920C00022500 C 09/20/14 22.5 15.00 19.40
ERJ 140920C00025000 C 09/20/14 25.0 12.50 16.90
ERJ 140920C00030000 C 09/20/14 30.0 7.90 12.00
ERJ 140920C00035000 C 09/20/14 35.0 3.20 6.60
ERJ 140920C00040000 C 09/20/14 40.0 0.00 2.80
ERJ 140920C00045000 C 09/20/14 45.0 0.00 0.25
ERJ 140920C00050000 C 09/20/14 50.0 0.00 0.25
ERJ 140920C00055000 C 09/20/14 55.0 0.00 0.25
ERJ 140920P00020000 P 09/20/14 20.0 0.00 0.25
ERJ 140920P00022500 P 09/20/14 22.5 0.00 0.25
ERJ 140920P00025000 P 09/20/14 25.0 0.00 0.25
ERJ 140920P00030000 P 09/20/14 30.0 0.00 0.25
ERJ 140920P00035000 P 09/20/14 35.0 0.00 0.25
ERJ 140920P00040000 P 09/20/14 40.0 0.00 0.75
ERJ 140920P00045000 P 09/20/14 45.0 3.00 7.00
ERJ 140920P00050000 P 09/20/14 50.0 8.00 12.10
ERJ 140920P00055000 P 09/20/14 55.0 13.10 17.20
ERJ 141018C00017500 C 10/18/14 17.5 20.60 24.50
ERJ 141018C00020000 C 10/18/14 20.0 17.80 22.00
ERJ 141018C00022500 C 10/18/14 22.5 15.30 19.40
ERJ 141018C00025000 C 10/18/14 25.0 12.80 17.00
ERJ 141018C00030000 C 10/18/14 30.0 7.80 12.00
ERJ 141018C00035000 C 10/18/14 35.0 2.90 6.90
ERJ 141018C00040000 C 10/18/14 40.0 0.40 1.55
ERJ 141018C00045000 C 10/18/14 45.0 0.00 0.30
ERJ 141018C00050000 C 10/18/14 50.0 0.00 0.25
ERJ 141018P00017500 P 10/18/14 17.5 0.00 0.25
ERJ 141018P00020000 P 10/18/14 20.0 0.00 0.25
ERJ 141018P00022500 P 10/18/14 22.5 0.00 0.25
ERJ 141018P00025000 P 10/18/14 25.0 0.00 0.25
ERJ 141018P00030000 P 10/18/14 30.0 0.00 0.25
ERJ 141018P00035000 P 10/18/14 35.0 0.00 0.20
ERJ 141018P00040000 P 10/18/14 40.0 1.00 2.20
ERJ 141018P00045000 P 10/18/14 45.0 3.10 6.70
ERJ 141018P00050000 P 10/18/14 50.0 8.00 12.00
ERJ 150117C00017500 C 01/17/15 17.5 20.40 24.60
ERJ 150117C00020000 C 01/17/15 20.0 17.80 21.90
ERJ 150117C00022500 C 01/17/15 22.5 15.20 19.50
ERJ 150117C00025000 C 01/17/15 25.0 12.80 17.00
ERJ 150117C00030000 C 01/17/15 30.0 7.90 12.10
ERJ 150117C00035000 C 01/17/15 35.0 4.00 7.50
ERJ 150117C00040000 C 01/17/15 40.0 0.85 2.45
ERJ 150117C00045000 C 01/17/15 45.0 0.00 1.00
ERJ 150117C00050000 C 01/17/15 50.0 0.00 0.25
ERJ 150117P00017500 P 01/17/15 17.5 0.00 0.30
ERJ 150117P00020000 P 01/17/15 20.0 0.00 0.30
ERJ 150117P00022500 P 01/17/15 22.5 0.00 1.15
ERJ 150117P00025000 P 01/17/15 25.0 0.00 1.15
ERJ 150117P00030000 P 01/17/15 30.0 0.00 0.30
ERJ 150117P00035000 P 01/17/15 35.0 0.15 2.15
ERJ 150117P00040000 P 01/17/15 40.0 0.85 3.60
ERJ 150117P00045000 P 01/17/15 45.0 3.80 6.30
ERJ 150117P00050000 P 01/17/15 50.0 8.10 12.40
ERJ 150417C00020000 C 04/17/15 20.0 17.80 21.90
ERJ 150417C00022500 C 04/17/15 22.5 14.90 19.50
ERJ 150417C00025000 C 04/17/15 25.0 12.60 16.90
ERJ 150417C00030000 C 04/17/15 30.0 8.10 12.20
ERJ 150417C00035000 C 04/17/15 35.0 4.40 7.70
ERJ 150417C00040000 C 04/17/15 40.0 1.30 4.40
ERJ 150417C00045000 C 04/17/15 45.0 0.45 3.10
ERJ 150417C00050000 C 04/17/15 50.0 0.15 0.75
ERJ 150417C00055000 C 04/17/15 55.0 0.00 0.25
ERJ 150417P00020000 P 04/17/15 20.0 0.00 0.25
ERJ 150417P00022500 P 04/17/15 22.5 0.00 0.25
ERJ 150417P00025000 P 04/17/15 25.0 0.00 0.30
ERJ 150417P00030000 P 04/17/15 30.0 0.15 0.95
ERJ 150417P00035000 P 04/17/15 35.0 0.35 4.20
ERJ 150417P00040000 P 04/17/15 40.0 1.40 3.50
ERJ 150417P00045000 P 04/17/15 45.0 4.50 7.80
ERJ 150417P00050000 P 04/17/15 50.0 8.60 12.40
ERJ 150417P00055000 P 04/17/15 55.0 13.40 17.50

OPRA data is delayed 15 minutes.