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 (2017-08-11)Premium Content

Aercap Holdings Nv (AER)
As of Sep 19 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AER 171020C00025000 C 10/20/17 25.0 24.80 25.30
AER 171020C00027500 C 10/20/17 27.5 22.30 22.80
AER 171020C00030000 C 10/20/17 30.0 19.80 20.20
AER 171020C00032500 C 10/20/17 32.5 17.30 17.80
AER 171020C00035000 C 10/20/17 35.0 14.80 15.30
AER 171020C00037500 C 10/20/17 37.5 12.30 12.80
AER 171020C00040000 C 10/20/17 40.0 9.90 10.30
AER 171020C00042500 C 10/20/17 42.5 7.40 7.80
AER 171020C00045000 C 10/20/17 45.0 5.00 5.30
AER 171020C00047500 C 10/20/17 47.5 2.80 3.00
AER 171020C00050000 C 10/20/17 50.0 1.00 1.15
AER 171020C00052500 C 10/20/17 52.5 0.15 0.25
AER 171020C00055000 C 10/20/17 55.0 0.00 0.05
AER 171020C00057500 C 10/20/17 57.5 0.00 0.05
AER 171020C00060000 C 10/20/17 60.0 0.00 0.05
AER 171020C00065000 C 10/20/17 65.0 0.00 0.05
AER 171020C00070000 C 10/20/17 70.0 0.00 0.05
AER 171020P00025000 P 10/20/17 25.0 0.00 0.05
AER 171020P00027500 P 10/20/17 27.5 0.00 0.10
AER 171020P00030000 P 10/20/17 30.0 0.00 0.05
AER 171020P00032500 P 10/20/17 32.5 0.00 0.05
AER 171020P00035000 P 10/20/17 35.0 0.00 0.05
AER 171020P00037500 P 10/20/17 37.5 0.00 0.05
AER 171020P00040000 P 10/20/17 40.0 0.00 0.05
AER 171020P00042500 P 10/20/17 42.5 0.00 0.10
AER 171020P00045000 P 10/20/17 45.0 0.05 0.15
AER 171020P00047500 P 10/20/17 47.5 0.25 0.35
AER 171020P00050000 P 10/20/17 50.0 0.95 1.10
AER 171020P00052500 P 10/20/17 52.5 2.50 2.75
AER 171020P00055000 P 10/20/17 55.0 4.80 5.20
AER 171020P00057500 P 10/20/17 57.5 7.30 7.70
AER 171020P00060000 P 10/20/17 60.0 9.80 10.20
AER 171020P00065000 P 10/20/17 65.0 14.80 15.20
AER 171020P00070000 P 10/20/17 70.0 19.80 20.20
AER 171117C00032500 C 11/17/17 32.5 17.40 17.80
AER 171117C00035000 C 11/17/17 35.0 14.90 15.30
AER 171117C00037500 C 11/17/17 37.5 12.40 12.90
AER 171117C00040000 C 11/17/17 40.0 10.00 10.40
AER 171117C00042500 C 11/17/17 42.5 7.60 8.00
AER 171117C00045000 C 11/17/17 45.0 5.30 5.70
AER 171117C00047500 C 11/17/17 47.5 3.30 3.50
AER 171117C00050000 C 11/17/17 50.0 1.70 1.80
AER 171117C00052500 C 11/17/17 52.5 0.65 0.75
AER 171117C00055000 C 11/17/17 55.0 0.15 0.25
AER 171117C00057500 C 11/17/17 57.5 0.00 0.10
AER 171117C00060000 C 11/17/17 60.0 0.00 0.05
AER 171117C00065000 C 11/17/17 65.0 0.00 0.05
AER 171117P00032500 P 11/17/17 32.5 0.00 0.10
AER 171117P00035000 P 11/17/17 35.0 0.00 0.10
AER 171117P00037500 P 11/17/17 37.5 0.00 0.15
AER 171117P00040000 P 11/17/17 40.0 0.05 0.20
AER 171117P00042500 P 11/17/17 42.5 0.15 0.25
AER 171117P00045000 P 11/17/17 45.0 0.35 0.45
AER 171117P00047500 P 11/17/17 47.5 0.75 0.85
AER 171117P00050000 P 11/17/17 50.0 1.55 1.70
AER 171117P00052500 P 11/17/17 52.5 3.00 3.20
AER 171117P00055000 P 11/17/17 55.0 5.00 5.30
AER 171117P00057500 P 11/17/17 57.5 7.10 7.70
AER 171117P00060000 P 11/17/17 60.0 9.70 10.20
AER 171117P00065000 P 11/17/17 65.0 14.80 15.10
AER 180119C00015000 C 01/19/18 15.0 34.90 35.30
AER 180119C00017500 C 01/19/18 17.5 32.20 32.90
AER 180119C00020000 C 01/19/18 20.0 29.90 30.40
AER 180119C00022500 C 01/19/18 22.5 27.40 28.10
AER 180119C00025000 C 01/19/18 25.0 24.90 25.40
AER 180119C00027500 C 01/19/18 27.5 22.40 23.00
AER 180119C00030000 C 01/19/18 30.0 20.00 20.50
AER 180119C00032500 C 01/19/18 32.5 17.50 18.00
AER 180119C00035000 C 01/19/18 35.0 15.10 15.60
AER 180119C00037500 C 01/19/18 37.5 12.70 13.10
AER 180119C00040000 C 01/19/18 40.0 10.40 10.80
AER 180119C00042500 C 01/19/18 42.5 8.00 8.40
AER 180119C00045000 C 01/19/18 45.0 5.90 6.20
AER 180119C00047500 C 01/19/18 47.5 4.00 4.30
AER 180119C00050000 C 01/19/18 50.0 2.50 2.65
AER 180119C00052500 C 01/19/18 52.5 1.35 1.50
AER 180119C00055000 C 01/19/18 55.0 0.60 0.75
AER 180119C00057500 C 01/19/18 57.5 0.20 0.35
AER 180119C00060000 C 01/19/18 60.0 0.10 0.15
AER 180119C00065000 C 01/19/18 65.0 0.00 0.15
AER 180119P00015000 P 01/19/18 15.0 0.00 0.10
AER 180119P00017500 P 01/19/18 17.5 0.00 0.10
AER 180119P00020000 P 01/19/18 20.0 0.00 0.10
AER 180119P00022500 P 01/19/18 22.5 0.00 0.10
AER 180119P00025000 P 01/19/18 25.0 0.00 0.20
AER 180119P00027500 P 01/19/18 27.5 0.00 0.10
AER 180119P00030000 P 01/19/18 30.0 0.00 0.15
AER 180119P00032500 P 01/19/18 32.5 0.05 0.20
AER 180119P00035000 P 01/19/18 35.0 0.10 0.20
AER 180119P00037500 P 01/19/18 37.5 0.15 0.30
AER 180119P00040000 P 01/19/18 40.0 0.25 0.40
AER 180119P00042500 P 01/19/18 42.5 0.45 0.55
AER 180119P00045000 P 01/19/18 45.0 0.75 0.90
AER 180119P00047500 P 01/19/18 47.5 1.30 1.45
AER 180119P00050000 P 01/19/18 50.0 2.20 2.35
AER 180119P00052500 P 01/19/18 52.5 3.50 3.80
AER 180119P00055000 P 01/19/18 55.0 5.30 5.60
AER 180119P00057500 P 01/19/18 57.5 7.30 7.80
AER 180119P00060000 P 01/19/18 60.0 9.80 10.20
AER 180119P00065000 P 01/19/18 65.0 14.80 15.20
AER 180420C00032500 C 04/20/18 32.5 17.80 18.50
AER 180420C00035000 C 04/20/18 35.0 14.90 16.00
AER 180420C00037500 C 04/20/18 37.5 12.10 13.70
AER 180420C00040000 C 04/20/18 40.0 11.00 11.40
AER 180420C00042500 C 04/20/18 42.5 8.90 9.30
AER 180420C00045000 C 04/20/18 45.0 6.80 7.20
AER 180420C00047500 C 04/20/18 47.5 5.10 5.40
AER 180420C00050000 C 04/20/18 50.0 3.60 3.80
AER 180420C00052500 C 04/20/18 52.5 2.45 2.60
AER 180420C00055000 C 04/20/18 55.0 1.55 1.70
AER 180420C00057500 C 04/20/18 57.5 0.90 1.05
AER 180420C00060000 C 04/20/18 60.0 0.50 0.60
AER 180420C00065000 C 04/20/18 65.0 0.15 0.20
AER 180420P00032500 P 04/20/18 32.5 0.25 0.35
AER 180420P00035000 P 04/20/18 35.0 0.35 0.50
AER 180420P00037500 P 04/20/18 37.5 0.50 0.60
AER 180420P00040000 P 04/20/18 40.0 0.70 0.85
AER 180420P00042500 P 04/20/18 42.5 1.00 1.15
AER 180420P00045000 P 04/20/18 45.0 1.50 1.65
AER 180420P00047500 P 04/20/18 47.5 2.20 2.35
AER 180420P00050000 P 04/20/18 50.0 3.10 3.40
AER 180420P00052500 P 04/20/18 52.5 4.40 4.60
AER 180420P00055000 P 04/20/18 55.0 6.00 6.30
AER 180420P00057500 P 04/20/18 57.5 7.90 8.30
AER 180420P00060000 P 04/20/18 60.0 10.00 10.80
AER 180420P00065000 P 04/20/18 65.0 14.80 15.40
AER 190118C00020000 C 01/18/19 20.0 29.90 31.70
AER 190118C00022500 C 01/18/19 22.5 26.00 29.80
AER 190118C00025000 C 01/18/19 25.0 25.00 27.20
AER 190118C00027500 C 01/18/19 27.5 22.90 24.50
AER 190118C00030000 C 01/18/19 30.0 21.00 22.10
AER 190118C00032500 C 01/18/19 32.5 18.40 21.00
AER 190118C00035000 C 01/18/19 35.0 17.00 17.50
AER 190118C00037500 C 01/18/19 37.5 14.40 15.40
AER 190118C00040000 C 01/18/19 40.0 12.70 13.30
AER 190118C00042500 C 01/18/19 42.5 10.60 11.40
AER 190118C00045000 C 01/18/19 45.0 9.20 9.80
AER 190118C00047500 C 01/18/19 47.5 7.20 8.10
AER 190118C00050000 C 01/18/19 50.0 6.10 6.60
AER 190118C00052500 C 01/18/19 52.5 4.80 5.60
AER 190118C00055000 C 01/18/19 55.0 3.90 4.30
AER 190118C00057500 C 01/18/19 57.5 2.90 3.50
AER 190118C00060000 C 01/18/19 60.0 2.30 2.75
AER 190118C00065000 C 01/18/19 65.0 1.25 1.65
AER 190118C00070000 C 01/18/19 70.0 0.70 0.95
AER 190118P00020000 P 01/18/19 20.0 0.30 0.85
AER 190118P00022500 P 01/18/19 22.5 0.35 1.00
AER 190118P00025000 P 01/18/19 25.0 0.35 1.00
AER 190118P00027500 P 01/18/19 27.5 0.55 1.05
AER 190118P00030000 P 01/18/19 30.0 0.65 1.10
AER 190118P00032500 P 01/18/19 32.5 0.95 1.65
AER 190118P00035000 P 01/18/19 35.0 1.20 1.50
AER 190118P00037500 P 01/18/19 37.5 1.45 1.85
AER 190118P00040000 P 01/18/19 40.0 2.00 2.25
AER 190118P00042500 P 01/18/19 42.5 2.45 2.75
AER 190118P00045000 P 01/18/19 45.0 3.20 3.60
AER 190118P00047500 P 01/18/19 47.5 4.10 4.40
AER 190118P00050000 P 01/18/19 50.0 5.10 5.40
AER 190118P00052500 P 01/18/19 52.5 6.20 6.80
AER 190118P00055000 P 01/18/19 55.0 7.70 8.20
AER 190118P00057500 P 01/18/19 57.5 9.40 9.70
AER 190118P00060000 P 01/18/19 60.0 11.10 11.70
AER 190118P00065000 P 01/18/19 65.0 15.30 15.60
AER 190118P00070000 P 01/18/19 70.0 19.50 21.10

OPRA data is delayed 15 minutes.