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 (2016-11-11)Premium Content

Aercap Holdings Nv (AER)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AER 170120C00015000 C 01/20/17 15.0 27.30 29.20
AER 170120C00017500 C 01/20/17 17.5 24.70 26.90
AER 170120C00020000 C 01/20/17 20.0 21.30 24.30
AER 170120C00022500 C 01/20/17 22.5 19.80 21.90
AER 170120C00025000 C 01/20/17 25.0 16.80 18.60
AER 170120C00027500 C 01/20/17 27.5 14.60 16.10
AER 170120C00030000 C 01/20/17 30.0 11.80 13.70
AER 170120C00032500 C 01/20/17 32.5 9.20 11.50
AER 170120C00035000 C 01/20/17 35.0 7.00 8.70
AER 170120C00037500 C 01/20/17 37.5 4.80 6.10
AER 170120C00040000 C 01/20/17 40.0 2.80 3.50
AER 170120C00042500 C 01/20/17 42.5 0.75 0.90
AER 170120C00045000 C 01/20/17 45.0 0.00 0.15
AER 170120C00047500 C 01/20/17 47.5 0.00 0.15
AER 170120C00050000 C 01/20/17 50.0 0.00 0.20
AER 170120C00052500 C 01/20/17 52.5 0.00 0.20
AER 170120C00055000 C 01/20/17 55.0 0.00 0.20
AER 170120C00060000 C 01/20/17 60.0 0.00 0.20
AER 170120C00065000 C 01/20/17 65.0 0.00 0.20
AER 170120P00015000 P 01/20/17 15.0 0.00 0.40
AER 170120P00017500 P 01/20/17 17.5 0.00 0.45
AER 170120P00020000 P 01/20/17 20.0 0.00 0.40
AER 170120P00022500 P 01/20/17 22.5 0.00 0.40
AER 170120P00025000 P 01/20/17 25.0 0.00 0.50
AER 170120P00027500 P 01/20/17 27.5 0.00 0.40
AER 170120P00030000 P 01/20/17 30.0 0.00 0.30
AER 170120P00032500 P 01/20/17 32.5 0.00 0.40
AER 170120P00035000 P 01/20/17 35.0 0.00 0.45
AER 170120P00037500 P 01/20/17 37.5 0.00 0.35
AER 170120P00040000 P 01/20/17 40.0 0.00 0.15
AER 170120P00042500 P 01/20/17 42.5 0.20 0.35
AER 170120P00045000 P 01/20/17 45.0 1.60 2.20
AER 170120P00047500 P 01/20/17 47.5 4.00 4.70
AER 170120P00050000 P 01/20/17 50.0 4.90 7.30
AER 170120P00052500 P 01/20/17 52.5 7.20 10.20
AER 170120P00055000 P 01/20/17 55.0 9.60 12.70
AER 170120P00060000 P 01/20/17 60.0 14.80 17.40
AER 170120P00065000 P 01/20/17 65.0 21.30 22.70
AER 170217C00022500 C 02/17/17 22.5 19.70 21.20
AER 170217C00025000 C 02/17/17 25.0 15.50 20.00
AER 170217C00027500 C 02/17/17 27.5 13.10 17.40
AER 170217C00030000 C 02/17/17 30.0 10.70 15.10
AER 170217C00032500 C 02/17/17 32.5 8.10 12.60
AER 170217C00035000 C 02/17/17 35.0 5.70 8.80
AER 170217C00037500 C 02/17/17 37.5 5.00 6.60
AER 170217C00040000 C 02/17/17 40.0 3.10 4.00
AER 170217C00042500 C 02/17/17 42.5 1.50 1.70
AER 170217C00045000 C 02/17/17 45.0 0.45 0.60
AER 170217C00047500 C 02/17/17 47.5 0.05 0.30
AER 170217C00050000 C 02/17/17 50.0 0.00 0.15
AER 170217C00055000 C 02/17/17 55.0 0.00 0.20
AER 170217C00060000 C 02/17/17 60.0 0.00 0.20
AER 170217P00022500 P 02/17/17 22.5 0.00 0.45
AER 170217P00025000 P 02/17/17 25.0 0.00 0.45
AER 170217P00027500 P 02/17/17 27.5 0.00 0.40
AER 170217P00030000 P 02/17/17 30.0 0.00 0.45
AER 170217P00032500 P 02/17/17 32.5 0.00 0.30
AER 170217P00035000 P 02/17/17 35.0 0.00 0.25
AER 170217P00037500 P 02/17/17 37.5 0.10 0.30
AER 170217P00040000 P 02/17/17 40.0 0.35 0.50
AER 170217P00042500 P 02/17/17 42.5 0.95 1.15
AER 170217P00045000 P 02/17/17 45.0 2.05 2.65
AER 170217P00047500 P 02/17/17 47.5 4.10 5.10
AER 170217P00050000 P 02/17/17 50.0 5.50 7.70
AER 170217P00055000 P 02/17/17 55.0 9.70 12.60
AER 170217P00060000 P 02/17/17 60.0 16.30 17.20
AER 170421C00020000 C 04/21/17 20.0 21.50 24.50
AER 170421C00022500 C 04/21/17 22.5 18.10 22.40
AER 170421C00025000 C 04/21/17 25.0 15.70 20.20
AER 170421C00027500 C 04/21/17 27.5 13.30 17.70
AER 170421C00030000 C 04/21/17 30.0 12.50 13.80
AER 170421C00032500 C 04/21/17 32.5 9.80 11.60
AER 170421C00035000 C 04/21/17 35.0 8.00 9.20
AER 170421C00037500 C 04/21/17 37.5 6.10 6.90
AER 170421C00040000 C 04/21/17 40.0 4.10 4.40
AER 170421C00042500 C 04/21/17 42.5 2.50 2.80
AER 170421C00045000 C 04/21/17 45.0 1.40 1.60
AER 170421C00047500 C 04/21/17 47.5 0.70 0.85
AER 170421C00050000 C 04/21/17 50.0 0.20 0.50
AER 170421C00055000 C 04/21/17 55.0 0.00 0.25
AER 170421P00020000 P 04/21/17 20.0 0.00 0.35
AER 170421P00022500 P 04/21/17 22.5 0.00 0.30
AER 170421P00025000 P 04/21/17 25.0 0.00 0.30
AER 170421P00027500 P 04/21/17 27.5 0.00 0.35
AER 170421P00030000 P 04/21/17 30.0 0.05 0.30
AER 170421P00032500 P 04/21/17 32.5 0.15 0.45
AER 170421P00035000 P 04/21/17 35.0 0.30 0.50
AER 170421P00037500 P 04/21/17 37.5 0.60 0.80
AER 170421P00040000 P 04/21/17 40.0 1.10 1.30
AER 170421P00042500 P 04/21/17 42.5 1.95 2.20
AER 170421P00045000 P 04/21/17 45.0 3.30 3.50
AER 170421P00047500 P 04/21/17 47.5 4.80 5.40
AER 170421P00050000 P 04/21/17 50.0 6.70 8.50
AER 170421P00055000 P 04/21/17 55.0 11.20 12.20
AER 170721C00022500 C 07/21/17 22.5 19.20 21.60
AER 170721C00025000 C 07/21/17 25.0 16.60 20.70
AER 170721C00027500 C 07/21/17 27.5 14.20 17.00
AER 170721C00030000 C 07/21/17 30.0 12.40 14.70
AER 170721C00032500 C 07/21/17 32.5 11.10 13.30
AER 170721C00035000 C 07/21/17 35.0 9.00 10.00
AER 170721C00037500 C 07/21/17 37.5 6.60 8.50
AER 170721C00040000 C 07/21/17 40.0 5.30 5.80
AER 170721C00042500 C 07/21/17 42.5 3.60 4.30
AER 170721C00045000 C 07/21/17 45.0 2.55 3.00
AER 170721C00047500 C 07/21/17 47.5 1.65 1.95
AER 170721C00050000 C 07/21/17 50.0 1.00 1.40
AER 170721C00052500 C 07/21/17 52.5 0.50 0.90
AER 170721C00055000 C 07/21/17 55.0 0.25 0.65
AER 170721C00060000 C 07/21/17 60.0 0.00 0.35
AER 170721C00065000 C 07/21/17 65.0 0.00 0.35
AER 170721P00022500 P 07/21/17 22.5 0.05 0.40
AER 170721P00025000 P 07/21/17 25.0 0.10 0.65
AER 170721P00027500 P 07/21/17 27.5 0.20 0.65
AER 170721P00030000 P 07/21/17 30.0 0.35 0.70
AER 170721P00032500 P 07/21/17 32.5 0.55 1.00
AER 170721P00035000 P 07/21/17 35.0 0.85 1.25
AER 170721P00037500 P 07/21/17 37.5 1.25 1.65
AER 170721P00040000 P 07/21/17 40.0 2.05 2.40
AER 170721P00042500 P 07/21/17 42.5 3.10 3.30
AER 170721P00045000 P 07/21/17 45.0 4.40 4.60
AER 170721P00047500 P 07/21/17 47.5 5.80 6.30
AER 170721P00050000 P 07/21/17 50.0 7.30 8.50
AER 170721P00052500 P 07/21/17 52.5 8.40 11.20
AER 170721P00055000 P 07/21/17 55.0 10.70 13.40
AER 170721P00060000 P 07/21/17 60.0 14.70 18.40
AER 170721P00065000 P 07/21/17 65.0 20.40 22.20
AER 180119C00015000 C 01/19/18 15.0 26.60 29.80
AER 180119C00017500 C 01/19/18 17.5 23.70 28.40
AER 180119C00020000 C 01/19/18 20.0 22.60 25.40
AER 180119C00022500 C 01/19/18 22.5 19.20 23.80
AER 180119C00025000 C 01/19/18 25.0 18.10 20.70
AER 180119C00027500 C 01/19/18 27.5 15.80 18.00
AER 180119C00030000 C 01/19/18 30.0 14.10 16.30
AER 180119C00032500 C 01/19/18 32.5 11.60 15.20
AER 180119C00035000 C 01/19/18 35.0 10.10 12.20
AER 180119C00037500 C 01/19/18 37.5 8.30 9.90
AER 180119C00040000 C 01/19/18 40.0 6.80 7.60
AER 180119C00042500 C 01/19/18 42.5 5.60 6.20
AER 180119C00045000 C 01/19/18 45.0 4.10 5.00
AER 180119C00047500 C 01/19/18 47.5 3.30 4.00
AER 180119C00050000 C 01/19/18 50.0 2.50 3.10
AER 180119C00052500 C 01/19/18 52.5 1.85 2.90
AER 180119C00055000 C 01/19/18 55.0 1.30 2.10
AER 180119C00060000 C 01/19/18 60.0 0.50 1.05
AER 180119C00065000 C 01/19/18 65.0 0.10 0.85
AER 180119P00015000 P 01/19/18 15.0 0.05 0.85
AER 180119P00017500 P 01/19/18 17.5 0.15 0.90
AER 180119P00020000 P 01/19/18 20.0 0.20 0.95
AER 180119P00022500 P 01/19/18 22.5 0.25 1.10
AER 180119P00025000 P 01/19/18 25.0 0.55 1.35
AER 180119P00027500 P 01/19/18 27.5 0.80 1.35
AER 180119P00030000 P 01/19/18 30.0 1.05 1.60
AER 180119P00032500 P 01/19/18 32.5 1.45 2.05
AER 180119P00035000 P 01/19/18 35.0 1.95 2.55
AER 180119P00037500 P 01/19/18 37.5 2.50 3.30
AER 180119P00040000 P 01/19/18 40.0 3.40 3.90
AER 180119P00042500 P 01/19/18 42.5 4.40 5.00
AER 180119P00045000 P 01/19/18 45.0 5.70 6.30
AER 180119P00047500 P 01/19/18 47.5 7.20 7.80
AER 180119P00050000 P 01/19/18 50.0 8.90 9.60
AER 180119P00052500 P 01/19/18 52.5 10.40 13.00
AER 180119P00055000 P 01/19/18 55.0 12.00 15.00
AER 180119P00060000 P 01/19/18 60.0 16.30 19.20
AER 180119P00065000 P 01/19/18 65.0 20.30 22.90
AER 190118C00020000 C 01/18/19 20.0 23.10 26.50
AER 190118C00022500 C 01/18/19 22.5 20.70 24.80
AER 190118C00025000 C 01/18/19 25.0 18.70 22.80
AER 190118C00027500 C 01/18/19 27.5 16.90 21.00
AER 190118C00030000 C 01/18/19 30.0 14.70 19.00
AER 190118C00032500 C 01/18/19 32.5 13.50 17.40
AER 190118C00035000 C 01/18/19 35.0 11.30 15.50
AER 190118C00037500 C 01/18/19 37.5 9.70 14.00
AER 190118C00040000 C 01/18/19 40.0 9.50 11.10
AER 190118C00042500 C 01/18/19 42.5 8.40 9.90
AER 190118C00045000 C 01/18/19 45.0 7.00 8.30
AER 190118C00047500 C 01/18/19 47.5 5.90 7.20
AER 190118C00050000 C 01/18/19 50.0 4.90 6.70
AER 190118C00055000 C 01/18/19 55.0 3.20 4.70
AER 190118C00060000 C 01/18/19 60.0 2.20 3.50
AER 190118P00020000 P 01/18/19 20.0 0.65 2.05
AER 190118P00022500 P 01/18/19 22.5 1.15 2.05
AER 190118P00025000 P 01/18/19 25.0 1.40 2.40
AER 190118P00027500 P 01/18/19 27.5 1.90 2.65
AER 190118P00030000 P 01/18/19 30.0 2.40 3.50
AER 190118P00032500 P 01/18/19 32.5 3.00 3.80
AER 190118P00035000 P 01/18/19 35.0 3.70 4.60
AER 190118P00037500 P 01/18/19 37.5 4.60 5.50
AER 190118P00040000 P 01/18/19 40.0 5.50 6.50
AER 190118P00042500 P 01/18/19 42.5 6.50 7.60
AER 190118P00045000 P 01/18/19 45.0 7.90 9.80
AER 190118P00047500 P 01/18/19 47.5 9.20 10.30
AER 190118P00050000 P 01/18/19 50.0 10.70 11.80
AER 190118P00055000 P 01/18/19 55.0 14.00 15.30
AER 190118P00060000 P 01/18/19 60.0 17.70 19.30

OPRA data is delayed 15 minutes.