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 (2017-05-12)Premium Content

Aercap Holdings Nv (AER)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AER 170616C00027500 C 06/16/17 27.5 16.30 18.50
AER 170616C00030000 C 06/16/17 30.0 12.50 17.20
AER 170616C00032500 C 06/16/17 32.5 10.00 14.80
AER 170616C00035000 C 06/16/17 35.0 9.30 10.60
AER 170616C00037500 C 06/16/17 37.5 5.10 9.80
AER 170616C00040000 C 06/16/17 40.0 3.60 6.50
AER 170616C00042500 C 06/16/17 42.5 2.40 2.75
AER 170616C00045000 C 06/16/17 45.0 0.70 0.95
AER 170616C00047500 C 06/16/17 47.5 0.05 0.15
AER 170616C00050000 C 06/16/17 50.0 0.00 0.05
AER 170616C00052500 C 06/16/17 52.5 0.00 4.90
AER 170616C00055000 C 06/16/17 55.0 0.00 4.90
AER 170616C00060000 C 06/16/17 60.0 0.00 0.65
AER 170616P00027500 P 06/16/17 27.5 0.00 0.60
AER 170616P00030000 P 06/16/17 30.0 0.00 4.90
AER 170616P00032500 P 06/16/17 32.5 0.00 2.15
AER 170616P00035000 P 06/16/17 35.0 0.00 4.90
AER 170616P00037500 P 06/16/17 37.5 0.00 0.05
AER 170616P00040000 P 06/16/17 40.0 0.00 0.10
AER 170616P00042500 P 06/16/17 42.5 0.15 0.25
AER 170616P00045000 P 06/16/17 45.0 0.85 1.05
AER 170616P00047500 P 06/16/17 47.5 2.65 2.90
AER 170616P00050000 P 06/16/17 50.0 3.00 7.60
AER 170616P00052500 P 06/16/17 52.5 5.50 10.00
AER 170616P00055000 P 06/16/17 55.0 8.70 11.50
AER 170616P00060000 P 06/16/17 60.0 14.50 16.40
AER 170721C00022500 C 07/21/17 22.5 21.00 23.40
AER 170721C00025000 C 07/21/17 25.0 17.50 22.20
AER 170721C00027500 C 07/21/17 27.5 15.00 19.80
AER 170721C00030000 C 07/21/17 30.0 12.50 17.20
AER 170721C00032500 C 07/21/17 32.5 10.10 14.80
AER 170721C00035000 C 07/21/17 35.0 9.10 11.00
AER 170721C00037500 C 07/21/17 37.5 5.20 10.00
AER 170721C00040000 C 07/21/17 40.0 5.10 5.30
AER 170721C00042500 C 07/21/17 42.5 2.95 3.20
AER 170721C00045000 C 07/21/17 45.0 1.35 1.55
AER 170721C00047500 C 07/21/17 47.5 0.40 0.60
AER 170721C00050000 C 07/21/17 50.0 0.10 0.20
AER 170721C00052500 C 07/21/17 52.5 0.00 0.10
AER 170721C00055000 C 07/21/17 55.0 0.00 4.90
AER 170721C00060000 C 07/21/17 60.0 0.00 0.55
AER 170721C00065000 C 07/21/17 65.0 0.00 0.45
AER 170721P00022500 P 07/21/17 22.5 0.00 0.65
AER 170721P00025000 P 07/21/17 25.0 0.00 2.00
AER 170721P00027500 P 07/21/17 27.5 0.00 0.30
AER 170721P00030000 P 07/21/17 30.0 0.00 0.65
AER 170721P00032500 P 07/21/17 32.5 0.00 0.10
AER 170721P00035000 P 07/21/17 35.0 0.00 0.10
AER 170721P00037500 P 07/21/17 37.5 0.00 0.30
AER 170721P00040000 P 07/21/17 40.0 0.20 0.35
AER 170721P00042500 P 07/21/17 42.5 0.60 0.75
AER 170721P00045000 P 07/21/17 45.0 1.45 1.65
AER 170721P00047500 P 07/21/17 47.5 3.00 3.30
AER 170721P00050000 P 07/21/17 50.0 4.20 6.40
AER 170721P00052500 P 07/21/17 52.5 5.50 10.00
AER 170721P00055000 P 07/21/17 55.0 8.80 12.20
AER 170721P00060000 P 07/21/17 60.0 13.00 17.50
AER 170721P00065000 P 07/21/17 65.0 19.70 21.10
AER 171020C00025000 C 10/20/17 25.0 17.70 22.40
AER 171020C00027500 C 10/20/17 27.5 15.20 20.00
AER 171020C00030000 C 10/20/17 30.0 13.00 17.60
AER 171020C00032500 C 10/20/17 32.5 10.50 14.70
AER 171020C00035000 C 10/20/17 35.0 8.10 12.80
AER 171020C00037500 C 10/20/17 37.5 7.80 8.70
AER 171020C00040000 C 10/20/17 40.0 5.70 6.60
AER 171020C00042500 C 10/20/17 42.5 4.10 4.40
AER 171020C00045000 C 10/20/17 45.0 2.65 2.90
AER 171020C00047500 C 10/20/17 47.5 1.55 1.75
AER 171020C00050000 C 10/20/17 50.0 0.85 1.10
AER 171020C00052500 C 10/20/17 52.5 0.40 0.55
AER 171020C00055000 C 10/20/17 55.0 0.15 0.30
AER 171020C00060000 C 10/20/17 60.0 0.00 0.10
AER 171020C00065000 C 10/20/17 65.0 0.00 4.80
AER 171020C00070000 C 10/20/17 70.0 0.00 0.80
AER 171020P00025000 P 10/20/17 25.0 0.00 0.20
AER 171020P00027500 P 10/20/17 27.5 0.10 0.20
AER 171020P00030000 P 10/20/17 30.0 0.15 0.25
AER 171020P00032500 P 10/20/17 32.5 0.20 0.35
AER 171020P00035000 P 10/20/17 35.0 0.35 0.50
AER 171020P00037500 P 10/20/17 37.5 0.60 0.75
AER 171020P00040000 P 10/20/17 40.0 1.00 1.10
AER 171020P00042500 P 10/20/17 42.5 1.65 1.85
AER 171020P00045000 P 10/20/17 45.0 2.60 2.90
AER 171020P00047500 P 10/20/17 47.5 4.00 4.30
AER 171020P00050000 P 10/20/17 50.0 5.60 6.10
AER 171020P00052500 P 10/20/17 52.5 7.70 8.30
AER 171020P00055000 P 10/20/17 55.0 7.90 12.50
AER 171020P00060000 P 10/20/17 60.0 13.90 16.70
AER 171020P00065000 P 10/20/17 65.0 18.70 21.80
AER 171020P00070000 P 10/20/17 70.0 22.90 27.50
AER 180119C00015000 C 01/19/18 15.0 27.70 30.60
AER 180119C00017500 C 01/19/18 17.5 25.30 30.00
AER 180119C00020000 C 01/19/18 20.0 22.90 27.40
AER 180119C00022500 C 01/19/18 22.5 20.40 25.00
AER 180119C00025000 C 01/19/18 25.0 18.00 21.50
AER 180119C00027500 C 01/19/18 27.5 16.70 19.10
AER 180119C00030000 C 01/19/18 30.0 13.90 16.10
AER 180119C00032500 C 01/19/18 32.5 11.00 15.60
AER 180119C00035000 C 01/19/18 35.0 10.80 11.10
AER 180119C00037500 C 01/19/18 37.5 8.70 9.00
AER 180119C00040000 C 01/19/18 40.0 6.80 7.10
AER 180119C00042500 C 01/19/18 42.5 4.90 5.40
AER 180119C00045000 C 01/19/18 45.0 3.60 3.90
AER 180119C00047500 C 01/19/18 47.5 2.50 2.75
AER 180119C00050000 C 01/19/18 50.0 1.50 1.75
AER 180119C00052500 C 01/19/18 52.5 0.95 1.15
AER 180119C00055000 C 01/19/18 55.0 0.55 0.70
AER 180119C00060000 C 01/19/18 60.0 0.10 0.30
AER 180119C00065000 C 01/19/18 65.0 0.00 0.20
AER 180119P00015000 P 01/19/18 15.0 0.00 0.35
AER 180119P00017500 P 01/19/18 17.5 0.00 0.15
AER 180119P00020000 P 01/19/18 20.0 0.00 0.30
AER 180119P00022500 P 01/19/18 22.5 0.05 0.25
AER 180119P00025000 P 01/19/18 25.0 0.10 0.30
AER 180119P00027500 P 01/19/18 27.5 0.15 0.45
AER 180119P00030000 P 01/19/18 30.0 0.35 0.50
AER 180119P00032500 P 01/19/18 32.5 0.45 0.60
AER 180119P00035000 P 01/19/18 35.0 0.70 1.00
AER 180119P00037500 P 01/19/18 37.5 1.05 1.35
AER 180119P00040000 P 01/19/18 40.0 1.65 1.90
AER 180119P00042500 P 01/19/18 42.5 2.35 2.70
AER 180119P00045000 P 01/19/18 45.0 3.30 3.60
AER 180119P00047500 P 01/19/18 47.5 4.80 5.00
AER 180119P00050000 P 01/19/18 50.0 6.30 6.60
AER 180119P00052500 P 01/19/18 52.5 8.10 8.90
AER 180119P00055000 P 01/19/18 55.0 10.20 10.90
AER 180119P00060000 P 01/19/18 60.0 13.80 16.40
AER 180119P00065000 P 01/19/18 65.0 19.60 21.40
AER 190118C00020000 C 01/18/19 20.0 23.50 28.20
AER 190118C00022500 C 01/18/19 22.5 21.40 26.00
AER 190118C00025000 C 01/18/19 25.0 19.20 23.80
AER 190118C00027500 C 01/18/19 27.5 17.10 21.80
AER 190118C00030000 C 01/18/19 30.0 16.90 17.80
AER 190118C00032500 C 01/18/19 32.5 15.00 16.30
AER 190118C00035000 C 01/18/19 35.0 13.10 13.90
AER 190118C00037500 C 01/18/19 37.5 10.60 12.10
AER 190118C00040000 C 01/18/19 40.0 9.30 10.50
AER 190118C00042500 C 01/18/19 42.5 7.50 9.30
AER 190118C00045000 C 01/18/19 45.0 6.60 7.60
AER 190118C00047500 C 01/18/19 47.5 5.30 6.50
AER 190118C00050000 C 01/18/19 50.0 4.60 5.30
AER 190118C00052500 C 01/18/19 52.5 3.40 4.60
AER 190118C00055000 C 01/18/19 55.0 2.80 3.60
AER 190118C00060000 C 01/18/19 60.0 1.90 2.20
AER 190118C00065000 C 01/18/19 65.0 0.85 1.60
AER 190118P00020000 P 01/18/19 20.0 0.40 1.30
AER 190118P00022500 P 01/18/19 22.5 0.55 1.40
AER 190118P00025000 P 01/18/19 25.0 0.75 1.40
AER 190118P00027500 P 01/18/19 27.5 1.00 2.10
AER 190118P00030000 P 01/18/19 30.0 1.35 1.95
AER 190118P00032500 P 01/18/19 32.5 1.80 2.35
AER 190118P00035000 P 01/18/19 35.0 2.30 2.95
AER 190118P00037500 P 01/18/19 37.5 3.00 3.70
AER 190118P00040000 P 01/18/19 40.0 3.70 4.50
AER 190118P00042500 P 01/18/19 42.5 4.60 5.50
AER 190118P00045000 P 01/18/19 45.0 5.80 6.50
AER 190118P00047500 P 01/18/19 47.5 7.00 7.50
AER 190118P00050000 P 01/18/19 50.0 8.40 9.40
AER 190118P00052500 P 01/18/19 52.5 10.00 10.90
AER 190118P00055000 P 01/18/19 55.0 11.70 12.60
AER 190118P00060000 P 01/18/19 60.0 15.40 16.50
AER 190118P00065000 P 01/18/19 65.0 18.10 22.80

OPRA data is delayed 15 minutes.