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 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AER 140816C00025000 C 08/16/14 25.0 16.50 20.10
AER 140816C00027500 C 08/16/14 27.5 14.00 17.60
AER 140816C00030000 C 08/16/14 30.0 11.50 15.10
AER 140816C00032500 C 08/16/14 32.5 9.10 12.60
AER 140816C00035000 C 08/16/14 35.0 6.50 10.20
AER 140816C00037500 C 08/16/14 37.5 4.20 7.70
AER 140816C00040000 C 08/16/14 40.0 1.70 5.60
AER 140816C00042500 C 08/16/14 42.5 1.30 2.00
AER 140816C00045000 C 08/16/14 45.0 0.40 0.90
AER 140816C00047500 C 08/16/14 47.5 0.00 0.75
AER 140816C00050000 C 08/16/14 50.0 0.00 0.60
AER 140816C00052500 C 08/16/14 52.5 0.00 0.90
AER 140816C00055000 C 08/16/14 55.0 0.00 0.90
AER 140816C00060000 C 08/16/14 60.0 0.00 0.85
AER 140816C00065000 C 08/16/14 65.0 0.00 0.90
AER 140816P00025000 P 08/16/14 25.0 0.00 0.90
AER 140816P00027500 P 08/16/14 27.5 0.00 0.90
AER 140816P00030000 P 08/16/14 30.0 0.00 0.90
AER 140816P00032500 P 08/16/14 32.5 0.00 0.90
AER 140816P00035000 P 08/16/14 35.0 0.00 0.95
AER 140816P00037500 P 08/16/14 37.5 0.00 1.00
AER 140816P00040000 P 08/16/14 40.0 0.20 0.55
AER 140816P00042500 P 08/16/14 42.5 0.85 1.00
AER 140816P00045000 P 08/16/14 45.0 2.15 2.80
AER 140816P00047500 P 08/16/14 47.5 4.00 5.20
AER 140816P00050000 P 08/16/14 50.0 6.20 7.70
AER 140816P00052500 P 08/16/14 52.5 7.50 11.00
AER 140816P00055000 P 08/16/14 55.0 9.90 13.40
AER 140816P00060000 P 08/16/14 60.0 14.70 19.00
AER 140816P00065000 P 08/16/14 65.0 19.90 23.60
AER 140920C00022500 C 09/20/14 22.5 19.10 22.60
AER 140920C00025000 C 09/20/14 25.0 16.10 20.60
AER 140920C00027500 C 09/20/14 27.5 13.60 18.00
AER 140920C00030000 C 09/20/14 30.0 11.60 15.50
AER 140920C00032500 C 09/20/14 32.5 9.10 12.60
AER 140920C00035000 C 09/20/14 35.0 6.70 10.20
AER 140920C00037500 C 09/20/14 37.5 4.30 8.00
AER 140920C00040000 C 09/20/14 40.0 2.30 6.00
AER 140920C00042500 C 09/20/14 42.5 2.20 2.55
AER 140920C00045000 C 09/20/14 45.0 1.00 1.35
AER 140920C00047500 C 09/20/14 47.5 0.35 0.85
AER 140920C00050000 C 09/20/14 50.0 0.00 1.45
AER 140920C00052500 C 09/20/14 52.5 0.00 1.35
AER 140920C00055000 C 09/20/14 55.0 0.00 1.30
AER 140920C00060000 C 09/20/14 60.0 0.00 1.25
AER 140920C00065000 C 09/20/14 65.0 0.00 1.25
AER 140920P00022500 P 09/20/14 22.5 0.00 1.30
AER 140920P00025000 P 09/20/14 25.0 0.00 1.30
AER 140920P00027500 P 09/20/14 27.5 0.00 1.30
AER 140920P00030000 P 09/20/14 30.0 0.00 1.35
AER 140920P00032500 P 09/20/14 32.5 0.00 1.35
AER 140920P00035000 P 09/20/14 35.0 0.00 1.45
AER 140920P00037500 P 09/20/14 37.5 0.05 1.60
AER 140920P00040000 P 09/20/14 40.0 0.65 1.15
AER 140920P00042500 P 09/20/14 42.5 1.20 1.95
AER 140920P00045000 P 09/20/14 45.0 2.70 3.00
AER 140920P00047500 P 09/20/14 47.5 2.90 6.60
AER 140920P00050000 P 09/20/14 50.0 5.10 8.80
AER 140920P00052500 P 09/20/14 52.5 7.50 11.00
AER 140920P00055000 P 09/20/14 55.0 9.90 13.60
AER 140920P00060000 P 09/20/14 60.0 14.80 19.00
AER 140920P00065000 P 09/20/14 65.0 19.90 23.50
AER 141018C00020000 C 10/18/14 20.0 21.60 25.10
AER 141018C00022500 C 10/18/14 22.5 19.10 22.60
AER 141018C00025000 C 10/18/14 25.0 16.60 20.20
AER 141018C00027500 C 10/18/14 27.5 14.10 17.80
AER 141018C00030000 C 10/18/14 30.0 11.70 15.20
AER 141018C00032500 C 10/18/14 32.5 9.30 12.80
AER 141018C00035000 C 10/18/14 35.0 6.90 10.50
AER 141018C00037500 C 10/18/14 37.5 4.70 8.40
AER 141018C00040000 C 10/18/14 40.0 4.00 4.90
AER 141018C00042500 C 10/18/14 42.5 2.70 2.90
AER 141018C00045000 C 10/18/14 45.0 1.50 1.65
AER 141018C00047500 C 10/18/14 47.5 0.45 0.95
AER 141018C00050000 C 10/18/14 50.0 0.20 0.50
AER 141018C00052500 C 10/18/14 52.5 0.00 0.80
AER 141018C00055000 C 10/18/14 55.0 0.00 0.70
AER 141018C00060000 C 10/18/14 60.0 0.00 1.05
AER 141018P00020000 P 10/18/14 20.0 0.00 1.10
AER 141018P00022500 P 10/18/14 22.5 0.00 0.65
AER 141018P00025000 P 10/18/14 25.0 0.00 1.15
AER 141018P00027500 P 10/18/14 27.5 0.00 0.70
AER 141018P00030000 P 10/18/14 30.0 0.00 0.75
AER 141018P00032500 P 10/18/14 32.5 0.00 0.80
AER 141018P00035000 P 10/18/14 35.0 0.10 0.55
AER 141018P00037500 P 10/18/14 37.5 0.35 1.15
AER 141018P00040000 P 10/18/14 40.0 1.00 1.10
AER 141018P00042500 P 10/18/14 42.5 1.80 2.05
AER 141018P00045000 P 10/18/14 45.0 3.10 3.30
AER 141018P00047500 P 10/18/14 47.5 3.30 5.70
AER 141018P00050000 P 10/18/14 50.0 5.10 8.80
AER 141018P00052500 P 10/18/14 52.5 7.60 11.20
AER 141018P00055000 P 10/18/14 55.0 10.00 13.20
AER 141018P00060000 P 10/18/14 60.0 15.00 18.40
AER 150117C00022500 C 01/17/15 22.5 19.20 22.60
AER 150117C00025000 C 01/17/15 25.0 16.10 20.40
AER 150117C00027500 C 01/17/15 27.5 13.90 18.10
AER 150117C00030000 C 01/17/15 30.0 11.80 15.50
AER 150117C00032500 C 01/17/15 32.5 9.60 13.20
AER 150117C00035000 C 01/17/15 35.0 7.40 11.10
AER 150117C00037500 C 01/17/15 37.5 5.40 9.20
AER 150117C00040000 C 01/17/15 40.0 4.70 6.20
AER 150117C00042500 C 01/17/15 42.5 3.50 4.20
AER 150117C00045000 C 01/17/15 45.0 2.50 2.90
AER 150117C00047500 C 01/17/15 47.5 1.30 2.30
AER 150117C00050000 C 01/17/15 50.0 1.10 1.50
AER 150117C00052500 C 01/17/15 52.5 0.05 3.30
AER 150117C00055000 C 01/17/15 55.0 0.00 1.15
AER 150117C00060000 C 01/17/15 60.0 0.00 4.80
AER 150117C00065000 C 01/17/15 65.0 0.00 2.30
AER 150117C00070000 C 01/17/15 70.0 0.00 4.90
AER 150117P00022500 P 01/17/15 22.5 0.00 2.40
AER 150117P00025000 P 01/17/15 25.0 0.00 4.80
AER 150117P00027500 P 01/17/15 27.5 0.00 2.65
AER 150117P00030000 P 01/17/15 30.0 0.00 4.70
AER 150117P00032500 P 01/17/15 32.5 0.00 4.70
AER 150117P00035000 P 01/17/15 35.0 0.50 1.00
AER 150117P00037500 P 01/17/15 37.5 0.85 4.80
AER 150117P00040000 P 01/17/15 40.0 1.60 2.65
AER 150117P00042500 P 01/17/15 42.5 2.35 3.20
AER 150117P00045000 P 01/17/15 45.0 3.70 4.90
AER 150117P00047500 P 01/17/15 47.5 5.50 7.70
AER 150117P00050000 P 01/17/15 50.0 6.90 8.80
AER 150117P00052500 P 01/17/15 52.5 8.00 11.60
AER 150117P00055000 P 01/17/15 55.0 10.30 13.90
AER 150117P00060000 P 01/17/15 60.0 14.90 19.00
AER 150117P00065000 P 01/17/15 65.0 19.80 24.00
AER 150117P00070000 P 01/17/15 70.0 25.00 28.60

OPRA data is delayed 15 minutes.