Options Lookup

VL Survey Page (Feb 02, 2024) Premium Content
Aercap Holdings Nv (AER)

As of Apr 25 2024 3:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AER 240517C00045000 C May 17, 2024 45.0 39.10 42.30
AER 240517C00047500 C May 17, 2024 47.5 35.90 39.70
AER 240517C00050000 C May 17, 2024 50.0 33.80 37.20
AER 240517C00055000 C May 17, 2024 55.0 28.60 32.20
AER 240517C00060000 C May 17, 2024 60.0 23.30 27.40
AER 240517C00065000 C May 17, 2024 65.0 18.60 21.80
AER 240517C00070000 C May 17, 2024 70.0 14.80 17.00
AER 240517C00075000 C May 17, 2024 75.0 10.60 10.80
AER 240517C00077500 C May 17, 2024 77.5 8.40 8.60
AER 240517C00080000 C May 17, 2024 80.0 6.30 6.50
AER 240517C00082500 C May 17, 2024 82.5 4.40 4.60
AER 240517C00085000 C May 17, 2024 85.0 2.95 3.10
AER 240517C00087500 C May 17, 2024 87.5 1.80 1.90
AER 240517C00090000 C May 17, 2024 90.0 1.05 1.10
AER 240517C00092500 C May 17, 2024 92.5 0.55 0.60
AER 240517C00095000 C May 17, 2024 95.0 0.25 0.35
AER 240517C00100000 C May 17, 2024 100.0 0.00 0.75
AER 240517C00105000 C May 17, 2024 105.0 0.00 0.75
AER 240517C00110000 C May 17, 2024 110.0 0.00 0.75
AER 240517C00115000 C May 17, 2024 115.0 0.00 0.75
AER 240517C00120000 C May 17, 2024 120.0 0.00 0.75
AER 240517C00125000 C May 17, 2024 125.0 0.00 0.75
AER 240517P00045000 P May 17, 2024 45.0 0.00 0.15
AER 240517P00047500 P May 17, 2024 47.5 0.00 0.15
AER 240517P00050000 P May 17, 2024 50.0 0.00 0.15
AER 240517P00055000 P May 17, 2024 55.0 0.00 0.75
AER 240517P00060000 P May 17, 2024 60.0 0.00 0.75
AER 240517P00065000 P May 17, 2024 65.0 0.00 0.75
AER 240517P00070000 P May 17, 2024 70.0 0.00 0.75
AER 240517P00075000 P May 17, 2024 75.0 0.20 0.30
AER 240517P00077500 P May 17, 2024 77.5 0.45 0.50
AER 240517P00080000 P May 17, 2024 80.0 0.85 0.95
AER 240517P00082500 P May 17, 2024 82.5 1.50 1.60
AER 240517P00085000 P May 17, 2024 85.0 2.45 2.60
AER 240517P00087500 P May 17, 2024 87.5 3.80 4.00
AER 240517P00090000 P May 17, 2024 90.0 5.50 5.70
AER 240517P00092500 P May 17, 2024 92.5 7.60 7.80
AER 240517P00095000 P May 17, 2024 95.0 9.80 10.10
AER 240517P00100000 P May 17, 2024 100.0 14.60 16.20
AER 240517P00105000 P May 17, 2024 105.0 18.20 20.10
AER 240517P00110000 P May 17, 2024 110.0 23.90 26.80
AER 240517P00115000 P May 17, 2024 115.0 28.00 31.60
AER 240517P00120000 P May 17, 2024 120.0 32.90 36.90
AER 240517P00125000 P May 17, 2024 125.0 37.80 41.90
AER 240621C00060000 C Jun 21, 2024 60.0 24.10 27.00
AER 240621C00065000 C Jun 21, 2024 65.0 19.90 22.70
AER 240621C00070000 C Jun 21, 2024 70.0 15.90 16.20
AER 240621C00075000 C Jun 21, 2024 75.0 11.40 11.60
AER 240621C00077500 C Jun 21, 2024 77.5 9.20 9.40
AER 240621C00080000 C Jun 21, 2024 80.0 7.30 7.50
AER 240621C00082500 C Jun 21, 2024 82.5 5.50 5.70
AER 240621C00085000 C Jun 21, 2024 85.0 4.10 4.30
AER 240621C00087500 C Jun 21, 2024 87.5 2.90 3.00
AER 240621C00090000 C Jun 21, 2024 90.0 1.95 2.05
AER 240621C00092500 C Jun 21, 2024 92.5 1.25 1.35
AER 240621C00095000 C Jun 21, 2024 95.0 0.80 0.90
AER 240621C00100000 C Jun 21, 2024 100.0 0.30 0.40
AER 240621C00105000 C Jun 21, 2024 105.0 0.05 0.75
AER 240621C00110000 C Jun 21, 2024 110.0 0.00 0.75
AER 240621C00115000 C Jun 21, 2024 115.0 0.00 0.75
AER 240621C00120000 C Jun 21, 2024 120.0 0.00 0.75
AER 240621P00060000 P Jun 21, 2024 60.0 0.00 0.75
AER 240621P00065000 P Jun 21, 2024 65.0 0.00 0.75
AER 240621P00070000 P Jun 21, 2024 70.0 0.20 0.30
AER 240621P00075000 P Jun 21, 2024 75.0 0.55 0.65
AER 240621P00077500 P Jun 21, 2024 77.5 0.90 1.00
AER 240621P00080000 P Jun 21, 2024 80.0 1.45 1.55
AER 240621P00082500 P Jun 21, 2024 82.5 2.20 2.30
AER 240621P00085000 P Jun 21, 2024 85.0 3.20 3.40
AER 240621P00087500 P Jun 21, 2024 87.5 4.50 4.70
AER 240621P00090000 P Jun 21, 2024 90.0 6.10 6.30
AER 240621P00092500 P Jun 21, 2024 92.5 8.00 8.20
AER 240621P00095000 P Jun 21, 2024 95.0 10.10 10.30
AER 240621P00100000 P Jun 21, 2024 100.0 14.70 16.10
AER 240621P00105000 P Jun 21, 2024 105.0 18.20 21.00
AER 240621P00110000 P Jun 21, 2024 110.0 23.20 26.70
AER 240621P00115000 P Jun 21, 2024 115.0 27.80 31.80
AER 240621P00120000 P Jun 21, 2024 120.0 32.80 36.90
AER 240719C00027500 C Jul 19, 2024 27.5 56.20 59.80
AER 240719C00030000 C Jul 19, 2024 30.0 54.20 57.50
AER 240719C00032500 C Jul 19, 2024 32.5 51.00 55.00
AER 240719C00035000 C Jul 19, 2024 35.0 48.60 52.60
AER 240719C00037500 C Jul 19, 2024 37.5 46.50 50.00
AER 240719C00040000 C Jul 19, 2024 40.0 43.60 47.70
AER 240719C00042500 C Jul 19, 2024 42.5 41.20 45.20
AER 240719C00045000 C Jul 19, 2024 45.0 38.80 42.70
AER 240719C00047500 C Jul 19, 2024 47.5 36.40 40.30
AER 240719C00050000 C Jul 19, 2024 50.0 33.90 37.80
AER 240719C00052500 C Jul 19, 2024 52.5 31.40 35.30
AER 240719C00055000 C Jul 19, 2024 55.0 28.90 32.90
AER 240719C00057500 C Jul 19, 2024 57.5 26.70 30.40
AER 240719C00060000 C Jul 19, 2024 60.0 24.00 28.00
AER 240719C00062500 C Jul 19, 2024 62.5 23.50 24.60
AER 240719C00065000 C Jul 19, 2024 65.0 19.20 22.70
AER 240719C00067500 C Jul 19, 2024 67.5 18.70 20.00
AER 240719C00070000 C Jul 19, 2024 70.0 16.40 16.80
AER 240719C00072500 C Jul 19, 2024 72.5 14.00 14.40
AER 240719C00075000 C Jul 19, 2024 75.0 12.00 12.20
AER 240719C00077500 C Jul 19, 2024 77.5 9.90 10.10
AER 240719C00080000 C Jul 19, 2024 80.0 8.10 8.30
AER 240719C00082500 C Jul 19, 2024 82.5 6.40 6.60
AER 240719C00085000 C Jul 19, 2024 85.0 4.90 5.10
AER 240719C00087500 C Jul 19, 2024 87.5 3.70 3.80
AER 240719C00090000 C Jul 19, 2024 90.0 2.70 2.75
AER 240719C00092500 C Jul 19, 2024 92.5 1.90 2.00
AER 240719C00095000 C Jul 19, 2024 95.0 1.30 1.40
AER 240719C00100000 C Jul 19, 2024 100.0 0.55 0.70
AER 240719C00105000 C Jul 19, 2024 105.0 0.25 0.35
AER 240719C00110000 C Jul 19, 2024 110.0 0.00 0.75
AER 240719C00115000 C Jul 19, 2024 115.0 0.00 0.75
AER 240719C00120000 C Jul 19, 2024 120.0 0.00 0.75
AER 240719C00125000 C Jul 19, 2024 125.0 0.00 0.50
AER 240719C00130000 C Jul 19, 2024 130.0 0.00 0.75
AER 240719P00027500 P Jul 19, 2024 27.5 0.00 0.75
AER 240719P00030000 P Jul 19, 2024 30.0 0.00 0.75
AER 240719P00032500 P Jul 19, 2024 32.5 0.00 0.75
AER 240719P00035000 P Jul 19, 2024 35.0 0.00 0.75
AER 240719P00037500 P Jul 19, 2024 37.5 0.00 0.75
AER 240719P00040000 P Jul 19, 2024 40.0 0.00 0.75
AER 240719P00042500 P Jul 19, 2024 42.5 0.00 0.75
AER 240719P00045000 P Jul 19, 2024 45.0 0.00 0.75
AER 240719P00047500 P Jul 19, 2024 47.5 0.00 0.75
AER 240719P00050000 P Jul 19, 2024 50.0 0.00 0.75
AER 240719P00052500 P Jul 19, 2024 52.5 0.00 0.75
AER 240719P00055000 P Jul 19, 2024 55.0 0.00 0.75
AER 240719P00057500 P Jul 19, 2024 57.5 0.00 0.75
AER 240719P00060000 P Jul 19, 2024 60.0 0.00 0.75
AER 240719P00062500 P Jul 19, 2024 62.5 0.00 0.75
AER 240719P00065000 P Jul 19, 2024 65.0 0.05 0.75
AER 240719P00067500 P Jul 19, 2024 67.5 0.10 0.35
AER 240719P00070000 P Jul 19, 2024 70.0 0.35 0.45
AER 240719P00072500 P Jul 19, 2024 72.5 0.55 0.65
AER 240719P00075000 P Jul 19, 2024 75.0 0.85 0.95
AER 240719P00077500 P Jul 19, 2024 77.5 1.30 1.40
AER 240719P00080000 P Jul 19, 2024 80.0 1.90 2.00
AER 240719P00082500 P Jul 19, 2024 82.5 2.70 2.80
AER 240719P00085000 P Jul 19, 2024 85.0 3.70 3.90
AER 240719P00087500 P Jul 19, 2024 87.5 5.00 5.10
AER 240719P00090000 P Jul 19, 2024 90.0 6.50 6.70
AER 240719P00092500 P Jul 19, 2024 92.5 8.30 8.50
AER 240719P00095000 P Jul 19, 2024 95.0 10.30 10.50
AER 240719P00100000 P Jul 19, 2024 100.0 14.80 15.10
AER 240719P00105000 P Jul 19, 2024 105.0 18.00 21.80
AER 240719P00110000 P Jul 19, 2024 110.0 23.10 26.60
AER 240719P00115000 P Jul 19, 2024 115.0 28.10 30.60
AER 240719P00120000 P Jul 19, 2024 120.0 32.80 36.90
AER 240719P00125000 P Jul 19, 2024 125.0 37.80 41.90
AER 240719P00130000 P Jul 19, 2024 130.0 42.80 46.80
AER 241018C00040000 C Oct 18, 2024 40.0 44.20 48.30
AER 241018C00042500 C Oct 18, 2024 42.5 42.00 45.80
AER 241018C00045000 C Oct 18, 2024 45.0 39.40 43.40
AER 241018C00047500 C Oct 18, 2024 47.5 37.20 41.00
AER 241018C00050000 C Oct 18, 2024 50.0 34.70 38.50
AER 241018C00055000 C Oct 18, 2024 55.0 29.80 33.00
AER 241018C00060000 C Oct 18, 2024 60.0 25.10 29.10
AER 241018C00065000 C Oct 18, 2024 65.0 22.30 22.80
AER 241018C00067500 C Oct 18, 2024 67.5 20.30 20.60
AER 241018C00070000 C Oct 18, 2024 70.0 18.20 18.40
AER 241018C00072500 C Oct 18, 2024 72.5 16.20 16.40
AER 241018C00075000 C Oct 18, 2024 75.0 14.20 14.40
AER 241018C00077500 C Oct 18, 2024 77.5 12.30 12.60
AER 241018C00080000 C Oct 18, 2024 80.0 10.60 10.80
AER 241018C00082500 C Oct 18, 2024 82.5 9.00 9.20
AER 241018C00085000 C Oct 18, 2024 85.0 7.60 7.80
AER 241018C00087500 C Oct 18, 2024 87.5 6.30 6.50
AER 241018C00090000 C Oct 18, 2024 90.0 5.10 5.30
AER 241018C00092500 C Oct 18, 2024 92.5 4.10 4.30
AER 241018C00095000 C Oct 18, 2024 95.0 3.30 3.50
AER 241018C00100000 C Oct 18, 2024 100.0 2.00 2.15
AER 241018C00105000 C Oct 18, 2024 105.0 1.20 1.30
AER 241018C00110000 C Oct 18, 2024 110.0 0.70 0.80
AER 241018C00115000 C Oct 18, 2024 115.0 0.40 0.50
AER 241018C00120000 C Oct 18, 2024 120.0 0.10 0.75
AER 241018C00125000 C Oct 18, 2024 125.0 0.05 0.75
AER 241018C00130000 C Oct 18, 2024 130.0 0.00 0.75
AER 241018P00040000 P Oct 18, 2024 40.0 0.00 0.75
AER 241018P00042500 P Oct 18, 2024 42.5 0.00 0.75
AER 241018P00045000 P Oct 18, 2024 45.0 0.00 0.75
AER 241018P00047500 P Oct 18, 2024 47.5 0.00 0.75
AER 241018P00050000 P Oct 18, 2024 50.0 0.00 0.75
AER 241018P00055000 P Oct 18, 2024 55.0 0.05 0.75
AER 241018P00060000 P Oct 18, 2024 60.0 0.15 0.55
AER 241018P00065000 P Oct 18, 2024 65.0 0.70 0.80
AER 241018P00067500 P Oct 18, 2024 67.5 0.90 1.00
AER 241018P00070000 P Oct 18, 2024 70.0 1.20 1.30
AER 241018P00072500 P Oct 18, 2024 72.5 1.60 1.70
AER 241018P00075000 P Oct 18, 2024 75.0 2.05 2.20
AER 241018P00077500 P Oct 18, 2024 77.5 2.70 2.80
AER 241018P00080000 P Oct 18, 2024 80.0 3.40 3.60
AER 241018P00082500 P Oct 18, 2024 82.5 4.30 4.40
AER 241018P00085000 P Oct 18, 2024 85.0 5.30 5.50
AER 241018P00087500 P Oct 18, 2024 87.5 6.50 6.70
AER 241018P00090000 P Oct 18, 2024 90.0 7.90 8.10
AER 241018P00092500 P Oct 18, 2024 92.5 9.40 9.60
AER 241018P00095000 P Oct 18, 2024 95.0 11.10 11.40
AER 241018P00100000 P Oct 18, 2024 100.0 15.20 15.40
AER 241018P00105000 P Oct 18, 2024 105.0 19.20 20.10
AER 241018P00110000 P Oct 18, 2024 110.0 24.50 26.50
AER 241018P00115000 P Oct 18, 2024 115.0 27.80 31.80
AER 241018P00120000 P Oct 18, 2024 120.0 32.90 36.30
AER 241018P00125000 P Oct 18, 2024 125.0 37.80 41.90
AER 241018P00130000 P Oct 18, 2024 130.0 42.80 46.90
AER 241115C00030000 C Nov 15, 2024 30.0 55.70 58.10
AER 241115C00032500 C Nov 15, 2024 32.5 52.20 54.40
AER 241115C00035000 C Nov 15, 2024 35.0 49.20 52.60
AER 241115C00037500 C Nov 15, 2024 37.5 46.80 50.90
AER 241115C00040000 C Nov 15, 2024 40.0 44.50 48.10
AER 241115C00042500 C Nov 15, 2024 42.5 42.00 46.10
AER 241115C00045000 C Nov 15, 2024 45.0 39.60 43.70
AER 241115C00047500 C Nov 15, 2024 47.5 37.50 41.30
AER 241115C00050000 C Nov 15, 2024 50.0 34.90 39.00
AER 241115C00052500 C Nov 15, 2024 52.5 32.50 36.50
AER 241115C00055000 C Nov 15, 2024 55.0 30.20 33.50
AER 241115C00057500 C Nov 15, 2024 57.5 28.00 31.80
AER 241115C00060000 C Nov 15, 2024 60.0 27.40 29.20
AER 241115C00062500 C Nov 15, 2024 62.5 24.50 25.60
AER 241115C00065000 C Nov 15, 2024 65.0 22.90 23.40
AER 241115C00067500 C Nov 15, 2024 67.5 20.90 21.20
AER 241115C00070000 C Nov 15, 2024 70.0 18.80 19.10
AER 241115C00072500 C Nov 15, 2024 72.5 16.80 17.10
AER 241115C00075000 C Nov 15, 2024 75.0 14.90 15.20
AER 241115C00077500 C Nov 15, 2024 77.5 13.10 13.40
AER 241115C00080000 C Nov 15, 2024 80.0 11.40 11.70
AER 241115C00082500 C Nov 15, 2024 82.5 9.90 10.10
AER 241115C00085000 C Nov 15, 2024 85.0 8.40 8.70
AER 241115C00087500 C Nov 15, 2024 87.5 7.10 7.40
AER 241115C00090000 C Nov 15, 2024 90.0 5.90 6.20
AER 241115C00092500 C Nov 15, 2024 92.5 4.90 5.10
AER 241115C00095000 C Nov 15, 2024 95.0 4.00 4.20
AER 241115C00100000 C Nov 15, 2024 100.0 2.55 2.75
AER 241115C00105000 C Nov 15, 2024 105.0 1.60 1.80
AER 241115C00110000 C Nov 15, 2024 110.0 0.95 1.10
AER 241115C00115000 C Nov 15, 2024 115.0 0.55 0.70
AER 241115C00120000 C Nov 15, 2024 120.0 0.35 0.45
AER 241115C00125000 C Nov 15, 2024 125.0 0.00 0.75
AER 241115C00130000 C Nov 15, 2024 130.0 0.00 1.15
AER 241115P00030000 P Nov 15, 2024 30.0 0.00 0.75
AER 241115P00032500 P Nov 15, 2024 32.5 0.00 0.75
AER 241115P00035000 P Nov 15, 2024 35.0 0.00 0.75
AER 241115P00037500 P Nov 15, 2024 37.5 0.00 0.75
AER 241115P00040000 P Nov 15, 2024 40.0 0.00 0.75
AER 241115P00042500 P Nov 15, 2024 42.5 0.00 0.75
AER 241115P00045000 P Nov 15, 2024 45.0 0.00 0.75
AER 241115P00047500 P Nov 15, 2024 47.5 0.00 0.75
AER 241115P00050000 P Nov 15, 2024 50.0 0.00 0.75
AER 241115P00052500 P Nov 15, 2024 52.5 0.05 1.00
AER 241115P00055000 P Nov 15, 2024 55.0 0.05 1.75
AER 241115P00057500 P Nov 15, 2024 57.5 0.00 0.80
AER 241115P00060000 P Nov 15, 2024 60.0 0.55 0.65
AER 241115P00062500 P Nov 15, 2024 62.5 0.70 0.80
AER 241115P00065000 P Nov 15, 2024 65.0 0.95 1.05
AER 241115P00067500 P Nov 15, 2024 67.5 1.20 1.30
AER 241115P00070000 P Nov 15, 2024 70.0 1.55 1.65
AER 241115P00072500 P Nov 15, 2024 72.5 2.00 2.10
AER 241115P00075000 P Nov 15, 2024 75.0 2.50 2.65
AER 241115P00077500 P Nov 15, 2024 77.5 3.10 3.30
AER 241115P00080000 P Nov 15, 2024 80.0 3.90 4.10
AER 241115P00082500 P Nov 15, 2024 82.5 4.80 5.00
AER 241115P00085000 P Nov 15, 2024 85.0 5.80 6.00
AER 241115P00087500 P Nov 15, 2024 87.5 7.00 7.20
AER 241115P00090000 P Nov 15, 2024 90.0 8.30 8.60
AER 241115P00092500 P Nov 15, 2024 92.5 9.80 10.10
AER 241115P00095000 P Nov 15, 2024 95.0 11.50 11.80
AER 241115P00100000 P Nov 15, 2024 100.0 14.50 15.70
AER 241115P00105000 P Nov 15, 2024 105.0 19.70 20.90
AER 241115P00110000 P Nov 15, 2024 110.0 23.30 26.00
AER 241115P00115000 P Nov 15, 2024 115.0 27.80 31.80
AER 241115P00120000 P Nov 15, 2024 120.0 32.80 36.90
AER 241115P00125000 P Nov 15, 2024 125.0 38.50 41.90
AER 241115P00130000 P Nov 15, 2024 130.0 42.80 46.90

OPRA data is delayed 15 minutes.



© 2024 Value Line, Inc. All Rights Reserved