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

Aercap Holdings Nv (AER)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AER 140920C00022500 C 09/20/14 22.5 24.10 25.30
AER 140920C00025000 C 09/20/14 25.0 20.50 24.80
AER 140920C00027500 C 09/20/14 27.5 18.20 21.60
AER 140920C00030000 C 09/20/14 30.0 15.80 17.80
AER 140920C00032500 C 09/20/14 32.5 13.10 17.00
AER 140920C00035000 C 09/20/14 35.0 10.70 12.80
AER 140920C00037500 C 09/20/14 37.5 8.30 10.30
AER 140920C00040000 C 09/20/14 40.0 5.80 8.80
AER 140920C00042500 C 09/20/14 42.5 4.70 5.30
AER 140920C00045000 C 09/20/14 45.0 2.65 2.90
AER 140920C00047500 C 09/20/14 47.5 0.95 1.15
AER 140920C00050000 C 09/20/14 50.0 0.20 0.50
AER 140920C00052500 C 09/20/14 52.5 0.00 0.25
AER 140920C00055000 C 09/20/14 55.0 0.00 0.25
AER 140920C00057500 C 09/20/14 57.5 0.00 0.15
AER 140920C00060000 C 09/20/14 60.0 0.00 0.15
AER 140920C00065000 C 09/20/14 65.0 0.00 0.15
AER 140920P00022500 P 09/20/14 22.5 0.00 0.15
AER 140920P00025000 P 09/20/14 25.0 0.00 0.15
AER 140920P00027500 P 09/20/14 27.5 0.00 0.25
AER 140920P00030000 P 09/20/14 30.0 0.00 0.25
AER 140920P00032500 P 09/20/14 32.5 0.00 0.20
AER 140920P00035000 P 09/20/14 35.0 0.00 0.20
AER 140920P00037500 P 09/20/14 37.5 0.00 0.20
AER 140920P00040000 P 09/20/14 40.0 0.00 0.25
AER 140920P00042500 P 09/20/14 42.5 0.00 0.25
AER 140920P00045000 P 09/20/14 45.0 0.30 0.45
AER 140920P00047500 P 09/20/14 47.5 0.90 1.20
AER 140920P00050000 P 09/20/14 50.0 2.15 3.10
AER 140920P00052500 P 09/20/14 52.5 3.20 5.60
AER 140920P00055000 P 09/20/14 55.0 5.60 9.10
AER 140920P00057500 P 09/20/14 57.5 8.10 11.60
AER 140920P00060000 P 09/20/14 60.0 10.30 14.30
AER 140920P00065000 P 09/20/14 65.0 15.30 18.40
AER 141018C00020000 C 10/18/14 20.0 26.50 29.20
AER 141018C00022500 C 10/18/14 22.5 24.40 26.60
AER 141018C00025000 C 10/18/14 25.0 20.20 24.70
AER 141018C00027500 C 10/18/14 27.5 17.70 22.20
AER 141018C00030000 C 10/18/14 30.0 16.60 18.90
AER 141018C00032500 C 10/18/14 32.5 12.70 17.40
AER 141018C00035000 C 10/18/14 35.0 11.90 13.80
AER 141018C00037500 C 10/18/14 37.5 8.10 12.20
AER 141018C00040000 C 10/18/14 40.0 7.30 8.60
AER 141018C00042500 C 10/18/14 42.5 5.00 6.20
AER 141018C00045000 C 10/18/14 45.0 3.00 3.40
AER 141018C00047500 C 10/18/14 47.5 1.45 2.05
AER 141018C00050000 C 10/18/14 50.0 0.80 0.90
AER 141018C00052500 C 10/18/14 52.5 0.25 0.55
AER 141018C00055000 C 10/18/14 55.0 0.05 0.35
AER 141018C00057500 C 10/18/14 57.5 0.00 0.20
AER 141018C00060000 C 10/18/14 60.0 0.00 0.20
AER 141018P00020000 P 10/18/14 20.0 0.00 0.25
AER 141018P00022500 P 10/18/14 22.5 0.00 0.25
AER 141018P00025000 P 10/18/14 25.0 0.00 0.25
AER 141018P00027500 P 10/18/14 27.5 0.00 0.25
AER 141018P00030000 P 10/18/14 30.0 0.00 0.25
AER 141018P00032500 P 10/18/14 32.5 0.00 0.25
AER 141018P00035000 P 10/18/14 35.0 0.00 0.25
AER 141018P00037500 P 10/18/14 37.5 0.00 0.25
AER 141018P00040000 P 10/18/14 40.0 0.00 0.30
AER 141018P00042500 P 10/18/14 42.5 0.35 0.45
AER 141018P00045000 P 10/18/14 45.0 0.60 0.90
AER 141018P00047500 P 10/18/14 47.5 1.30 1.90
AER 141018P00050000 P 10/18/14 50.0 2.30 3.80
AER 141018P00052500 P 10/18/14 52.5 4.60 5.80
AER 141018P00055000 P 10/18/14 55.0 5.50 9.30
AER 141018P00057500 P 10/18/14 57.5 7.90 11.70
AER 141018P00060000 P 10/18/14 60.0 11.40 13.00
AER 150117C00022500 C 01/17/15 22.5 24.20 26.60
AER 150117C00025000 C 01/17/15 25.0 20.30 24.80
AER 150117C00027500 C 01/17/15 27.5 18.10 22.20
AER 150117C00030000 C 01/17/15 30.0 15.50 19.80
AER 150117C00032500 C 01/17/15 32.5 13.20 17.40
AER 150117C00035000 C 01/17/15 35.0 11.00 15.00
AER 150117C00037500 C 01/17/15 37.5 10.00 11.40
AER 150117C00040000 C 01/17/15 40.0 7.80 9.30
AER 150117C00042500 C 01/17/15 42.5 5.90 7.20
AER 150117C00045000 C 01/17/15 45.0 4.10 5.10
AER 150117C00047500 C 01/17/15 47.5 3.00 3.30
AER 150117C00050000 C 01/17/15 50.0 1.90 2.25
AER 150117C00052500 C 01/17/15 52.5 0.95 1.70
AER 150117C00055000 C 01/17/15 55.0 0.50 1.15
AER 150117C00057500 C 01/17/15 57.5 0.30 0.70
AER 150117C00060000 C 01/17/15 60.0 0.15 0.45
AER 150117C00065000 C 01/17/15 65.0 0.00 0.30
AER 150117C00070000 C 01/17/15 70.0 0.00 3.90
AER 150117P00022500 P 01/17/15 22.5 0.05 0.25
AER 150117P00025000 P 01/17/15 25.0 0.00 0.25
AER 150117P00027500 P 01/17/15 27.5 0.00 0.25
AER 150117P00030000 P 01/17/15 30.0 0.00 0.70
AER 150117P00032500 P 01/17/15 32.5 0.00 0.40
AER 150117P00035000 P 01/17/15 35.0 0.10 0.75
AER 150117P00037500 P 01/17/15 37.5 0.20 1.00
AER 150117P00040000 P 01/17/15 40.0 0.30 1.00
AER 150117P00042500 P 01/17/15 42.5 0.75 1.85
AER 150117P00045000 P 01/17/15 45.0 1.60 2.25
AER 150117P00047500 P 01/17/15 47.5 2.60 3.50
AER 150117P00050000 P 01/17/15 50.0 4.40 4.60
AER 150117P00052500 P 01/17/15 52.5 5.20 6.80
AER 150117P00055000 P 01/17/15 55.0 7.30 9.10
AER 150117P00057500 P 01/17/15 57.5 9.60 10.80
AER 150117P00060000 P 01/17/15 60.0 10.50 14.60
AER 150117P00065000 P 01/17/15 65.0 15.50 19.80
AER 150117P00070000 P 01/17/15 70.0 20.30 24.40
AER 150417C00025000 C 04/17/15 25.0 21.80 24.40
AER 150417C00027500 C 04/17/15 27.5 18.40 22.40
AER 150417C00030000 C 04/17/15 30.0 16.00 20.00
AER 150417C00032500 C 04/17/15 32.5 13.60 17.60
AER 150417C00035000 C 04/17/15 35.0 11.10 15.00
AER 150417C00037500 C 04/17/15 37.5 10.30 12.00
AER 150417C00040000 C 04/17/15 40.0 8.40 10.00
AER 150417C00042500 C 04/17/15 42.5 6.60 7.80
AER 150417C00045000 C 04/17/15 45.0 4.90 6.20
AER 150417C00047500 C 04/17/15 47.5 3.80 4.70
AER 150417C00050000 C 04/17/15 50.0 2.60 3.50
AER 150417C00052500 C 04/17/15 52.5 1.65 2.85
AER 150417C00055000 C 04/17/15 55.0 1.25 1.90
AER 150417C00057500 C 04/17/15 57.5 0.80 1.25
AER 150417C00060000 C 04/17/15 60.0 0.25 0.90
AER 150417C00065000 C 04/17/15 65.0 0.10 0.45
AER 150417P00025000 P 04/17/15 25.0 0.00 0.30
AER 150417P00027500 P 04/17/15 27.5 0.00 0.35
AER 150417P00030000 P 04/17/15 30.0 0.10 0.45
AER 150417P00032500 P 04/17/15 32.5 0.20 0.55
AER 150417P00035000 P 04/17/15 35.0 0.40 0.75
AER 150417P00037500 P 04/17/15 37.5 0.50 1.40
AER 150417P00040000 P 04/17/15 40.0 1.10 1.60
AER 150417P00042500 P 04/17/15 42.5 1.70 2.60
AER 150417P00045000 P 04/17/15 45.0 2.15 3.10
AER 150417P00047500 P 04/17/15 47.5 3.50 4.20
AER 150417P00050000 P 04/17/15 50.0 4.60 5.60
AER 150417P00052500 P 04/17/15 52.5 6.30 7.50
AER 150417P00055000 P 04/17/15 55.0 8.10 9.30
AER 150417P00057500 P 04/17/15 57.5 9.90 11.40
AER 150417P00060000 P 04/17/15 60.0 11.70 13.60
AER 150417P00065000 P 04/17/15 65.0 16.70 18.20

OPRA data is delayed 15 minutes.