$37.98 +0.31 (0.82%) Embraer Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 37.98
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.31 (0.82%)
Prev Close: 37.67
Open: 37.81
Bid: 34.25
Ask: 41.74
Options:

Call Options: ERJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 ERJ1420L17.5 18.70 0.00 18.30 70.0 22.10 62.0 0.0 0
20.00 ERJ1420L20 15.60 0.00 15.70 11.0 20.10 10.0 0.0 0
22.50 ERJ1420L22.5 13.50 0.00 13.20 11.0 17.70 41.0 0.0 0
25.00 ERJ1420L25 11.00 0.00 10.30 10.0 14.70 21.0 0.0 0
30.00 ERJ1420L30 5.70 0.00 5.80 20.0 9.70 21.0 0.0 0
35.00 ERJ1420L35 2.89 1.59 1.40 233.0 3.70 15.0 10.0 10
40.00 ERJ1420L40 0.50 0.20 0.20 10.0 1.45 289.0 7.0 31
45.00 ERJ1420L45 0.50 0.00 0.00 0.0 0.80 61.0 0.0 0
50.00 ERJ1420L50 0.90 0.00 0.00 0.0 1.15 104.0 0.0 0

Put Options: ERJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 ERJ1420X17.5 0.55 0.00 0.00 0.0 0.35 11.0 0.0 0
20.00 ERJ1420X20 3.60 0.00 0.00 0.0 0.55 44.0 0.0 0
22.50 ERJ1420X22.5 3.10 0.00 0.00 0.0 0.80 111.0 0.0 0
25.00 ERJ1420X25 2.85 0.00 0.00 0.0 0.25 31.0 0.0 0
30.00 ERJ1420X30 3.20 0.00 0.05 10.0 0.25 31.0 0.0 0
35.00 ERJ1420X35 0.45 0.30 0.20 10.0 0.70 126.0 1.0 1
40.00 ERJ1420X40 0.05 0.00 0.65 225.0 4.90 193.0 0.0 0
45.00 ERJ1420X45 4.50 0.00 5.30 22.0 9.50 26.0 0.0 0
50.00 ERJ1420X50 9.60 0.00 10.40 65.0 14.20 60.0 0.0 0