$36.93 -0.20 (-0.54%) Embraer Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Nov. 28, 2014 | 01:02 PM
Last Trade: 36.93
Trade Time: Nov 28 01:02 PM Eastern Daylight Time
Change: -0.20 (-0.54%)
Prev Close: 37.13
Open: 37.03
Bid: 33.71
Ask: 40.24
Options:

Call Options: ERJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 ERJ1420L17.5 18.90 0.00 17.20 48.0 21.70 39.0 0.0 0
20.00 ERJ1420L20 14.70 0.00 14.70 20.0 19.20 21.0 0.0 0
22.50 ERJ1420L22.5 12.20 0.00 12.20 11.0 16.70 12.0 0.0 0
25.00 ERJ1420L25 9.70 0.00 11.90 11.0 12.20 11.0 0.0 0
30.00 ERJ1420L30 5.30 0.00 4.80 44.0 9.30 44.0 0.0 0
35.00 ERJ1420L35 2.89 1.79 0.70 97.0 4.90 99.0 10.0 10
40.00 ERJ1420L40 0.50 0.25 0.05 10.0 0.50 43.0 7.0 31
45.00 ERJ1420L45 0.25 0.00 0.00 0.0 0.25 11.0 0.0 0
50.00 ERJ1420L50 0.25 0.00 0.00 0.0 0.25 11.0 0.0 0

Put Options: ERJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 ERJ1420X17.5 0.25 0.00 0.00 0.0 0.50 10.0 0.0 0
20.00 ERJ1420X20 0.25 0.00 0.00 0.0 0.25 11.0 0.0 0
22.50 ERJ1420X22.5 0.25 0.00 0.00 0.0 0.25 11.0 0.0 0
25.00 ERJ1420X25 0.25 0.00 0.00 0.0 0.25 22.0 0.0 0
30.00 ERJ1420X30 0.25 0.00 0.05 10.0 0.25 31.0 0.0 0
35.00 ERJ1420X35 0.45 0.25 0.05 1.0 1.10 103.0 1.0 1
40.00 ERJ1420X40 2.20 0.00 1.15 44.0 4.90 39.0 0.0 0
45.00 ERJ1420X45 6.00 0.00 6.10 11.0 10.40 11.0 0.0 0
50.00 ERJ1420X50 13.00 0.00 11.10 37.0 15.30 21.0 0.0 0