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 28 2015 2:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AER 150918C00025000 C 09/18/15 25.0 15.90 18.40
AER 150918C00027500 C 09/18/15 27.5 12.70 16.80
AER 150918C00030000 C 09/18/15 30.0 10.20 14.30
AER 150918C00032500 C 09/18/15 32.5 7.90 11.00
AER 150918C00035000 C 09/18/15 35.0 5.90 8.00
AER 150918C00037500 C 09/18/15 37.5 3.50 5.70
AER 150918C00040000 C 09/18/15 40.0 2.70 3.40
AER 150918C00042500 C 09/18/15 42.5 1.20 1.45
AER 150918C00045000 C 09/18/15 45.0 0.50 0.85
AER 150918C00047500 C 09/18/15 47.5 0.15 0.45
AER 150918C00050000 C 09/18/15 50.0 0.15 0.25
AER 150918C00052500 C 09/18/15 52.5 0.00 0.30
AER 150918C00055000 C 09/18/15 55.0 0.00 0.50
AER 150918C00060000 C 09/18/15 60.0 0.00 0.50
AER 150918C00065000 C 09/18/15 65.0 0.00 0.50
AER 150918C00070000 C 09/18/15 70.0 0.00 0.50
AER 150918P00025000 P 09/18/15 25.0 0.00 0.50
AER 150918P00027500 P 09/18/15 27.5 0.00 1.65
AER 150918P00030000 P 09/18/15 30.0 0.00 0.50
AER 150918P00032500 P 09/18/15 32.5 0.00 0.50
AER 150918P00035000 P 09/18/15 35.0 0.00 1.65
AER 150918P00037500 P 09/18/15 37.5 0.05 0.65
AER 150918P00040000 P 09/18/15 40.0 0.50 1.35
AER 150918P00042500 P 09/18/15 42.5 1.55 1.85
AER 150918P00045000 P 09/18/15 45.0 2.95 4.70
AER 150918P00047500 P 09/18/15 47.5 5.00 6.90
AER 150918P00050000 P 09/18/15 50.0 7.10 9.20
AER 150918P00052500 P 09/18/15 52.5 9.40 11.80
AER 150918P00055000 P 09/18/15 55.0 10.80 15.00
AER 150918P00060000 P 09/18/15 60.0 15.50 19.80
AER 150918P00065000 P 09/18/15 65.0 20.50 24.80
AER 150918P00070000 P 09/18/15 70.0 27.00 29.80
AER 151016C00027500 C 10/16/15 27.5 13.50 16.00
AER 151016C00030000 C 10/16/15 30.0 10.30 14.60
AER 151016C00032500 C 10/16/15 32.5 7.90 11.20
AER 151016C00035000 C 10/16/15 35.0 6.40 8.20
AER 151016C00037500 C 10/16/15 37.5 4.60 6.00
AER 151016C00040000 C 10/16/15 40.0 3.30 4.00
AER 151016C00042500 C 10/16/15 42.5 1.85 2.20
AER 151016C00045000 C 10/16/15 45.0 0.95 1.40
AER 151016C00047500 C 10/16/15 47.5 0.50 0.75
AER 151016C00050000 C 10/16/15 50.0 0.15 0.55
AER 151016C00052500 C 10/16/15 52.5 0.00 0.50
AER 151016C00055000 C 10/16/15 55.0 0.00 0.50
AER 151016C00057500 C 10/16/15 57.5 0.00 0.50
AER 151016C00060000 C 10/16/15 60.0 0.00 0.50
AER 151016P00027500 P 10/16/15 27.5 0.00 0.50
AER 151016P00030000 P 10/16/15 30.0 0.00 0.50
AER 151016P00032500 P 10/16/15 32.5 0.00 0.50
AER 151016P00035000 P 10/16/15 35.0 0.10 0.75
AER 151016P00037500 P 10/16/15 37.5 0.60 0.90
AER 151016P00040000 P 10/16/15 40.0 1.10 1.55
AER 151016P00042500 P 10/16/15 42.5 2.00 2.55
AER 151016P00045000 P 10/16/15 45.0 3.50 4.20
AER 151016P00047500 P 10/16/15 47.5 5.40 6.80
AER 151016P00050000 P 10/16/15 50.0 7.40 9.40
AER 151016P00052500 P 10/16/15 52.5 9.30 12.50
AER 151016P00055000 P 10/16/15 55.0 10.80 15.00
AER 151016P00057500 P 10/16/15 57.5 14.70 17.40
AER 151016P00060000 P 10/16/15 60.0 17.10 19.80
AER 160115C00025000 C 01/15/16 25.0 15.80 18.20
AER 160115C00027500 C 01/15/16 27.5 13.10 17.20
AER 160115C00030000 C 01/15/16 30.0 10.50 14.10
AER 160115C00032500 C 01/15/16 32.5 8.80 11.10
AER 160115C00035000 C 01/15/16 35.0 6.70 9.00
AER 160115C00037500 C 01/15/16 37.5 5.30 6.90
AER 160115C00040000 C 01/15/16 40.0 4.20 5.30
AER 160115C00042500 C 01/15/16 42.5 3.10 3.70
AER 160115C00045000 C 01/15/16 45.0 2.15 2.75
AER 160115C00047500 C 01/15/16 47.5 1.30 1.80
AER 160115C00050000 C 01/15/16 50.0 0.70 1.60
AER 160115C00052500 C 01/15/16 52.5 0.35 2.20
AER 160115C00055000 C 01/15/16 55.0 0.00 2.15
AER 160115C00057500 C 01/15/16 57.5 0.00 2.00
AER 160115C00060000 C 01/15/16 60.0 0.00 1.90
AER 160115C00065000 C 01/15/16 65.0 0.00 1.80
AER 160115C00070000 C 01/15/16 70.0 0.00 1.75
AER 160115P00025000 P 01/15/16 25.0 0.00 2.10
AER 160115P00027500 P 01/15/16 27.5 0.00 1.95
AER 160115P00030000 P 01/15/16 30.0 0.00 2.05
AER 160115P00032500 P 01/15/16 32.5 0.25 1.10
AER 160115P00035000 P 01/15/16 35.0 0.45 1.60
AER 160115P00037500 P 01/15/16 37.5 1.00 2.00
AER 160115P00040000 P 01/15/16 40.0 2.00 2.70
AER 160115P00042500 P 01/15/16 42.5 3.10 3.90
AER 160115P00045000 P 01/15/16 45.0 4.50 5.40
AER 160115P00047500 P 01/15/16 47.5 6.20 8.20
AER 160115P00050000 P 01/15/16 50.0 7.90 9.80
AER 160115P00052500 P 01/15/16 52.5 9.80 13.00
AER 160115P00055000 P 01/15/16 55.0 11.70 15.40
AER 160115P00057500 P 01/15/16 57.5 14.10 17.70
AER 160115P00060000 P 01/15/16 60.0 16.30 20.00
AER 160115P00065000 P 01/15/16 65.0 20.70 25.00
AER 160115P00070000 P 01/15/16 70.0 26.50 29.80
AER 160415C00025000 C 04/15/16 25.0 15.70 18.50
AER 160415C00027500 C 04/15/16 27.5 13.20 17.00
AER 160415C00030000 C 04/15/16 30.0 10.70 14.30
AER 160415C00032500 C 04/15/16 32.5 9.00 11.80
AER 160415C00035000 C 04/15/16 35.0 7.10 9.80
AER 160415C00037500 C 04/15/16 37.5 6.40 7.70
AER 160415C00040000 C 04/15/16 40.0 5.00 6.20
AER 160415C00042500 C 04/15/16 42.5 3.70 5.20
AER 160415C00045000 C 04/15/16 45.0 2.90 3.90
AER 160415C00047500 C 04/15/16 47.5 2.10 2.80
AER 160415C00050000 C 04/15/16 50.0 1.30 2.00
AER 160415C00052500 C 04/15/16 52.5 0.85 1.95
AER 160415C00055000 C 04/15/16 55.0 0.40 2.95
AER 160415C00060000 C 04/15/16 60.0 0.00 2.55
AER 160415C00065000 C 04/15/16 65.0 0.00 2.35
AER 160415P00025000 P 04/15/16 25.0 0.00 2.40
AER 160415P00027500 P 04/15/16 27.5 0.00 2.50
AER 160415P00030000 P 04/15/16 30.0 0.00 0.90
AER 160415P00032500 P 04/15/16 32.5 0.35 1.00
AER 160415P00035000 P 04/15/16 35.0 0.80 1.85
AER 160415P00037500 P 04/15/16 37.5 1.55 2.80
AER 160415P00040000 P 04/15/16 40.0 2.75 3.80
AER 160415P00042500 P 04/15/16 42.5 3.90 5.10
AER 160415P00045000 P 04/15/16 45.0 5.30 6.70
AER 160415P00047500 P 04/15/16 47.5 6.70 8.30
AER 160415P00050000 P 04/15/16 50.0 8.70 11.00
AER 160415P00052500 P 04/15/16 52.5 9.90 13.40
AER 160415P00055000 P 04/15/16 55.0 12.50 15.00
AER 160415P00060000 P 04/15/16 60.0 16.30 20.00
AER 160415P00065000 P 04/15/16 65.0 21.30 24.80
AER 170120C00025000 C 01/20/17 25.0 16.50 20.30
AER 170120C00027500 C 01/20/17 27.5 14.30 18.30
AER 170120C00030000 C 01/20/17 30.0 12.30 16.10
AER 170120C00032500 C 01/20/17 32.5 10.30 14.30
AER 170120C00035000 C 01/20/17 35.0 8.50 12.50
AER 170120C00037500 C 01/20/17 37.5 7.60 10.90
AER 170120C00040000 C 01/20/17 40.0 6.20 9.50
AER 170120C00042500 C 01/20/17 42.5 4.10 8.10
AER 170120C00045000 C 01/20/17 45.0 3.10 7.20
AER 170120C00047500 C 01/20/17 47.5 3.20 6.30
AER 170120C00050000 C 01/20/17 50.0 1.35 5.60
AER 170120C00052500 C 01/20/17 52.5 1.05 4.50
AER 170120C00055000 C 01/20/17 55.0 1.35 3.50
AER 170120C00060000 C 01/20/17 60.0 0.10 3.10
AER 170120C00065000 C 01/20/17 65.0 0.00 4.70
AER 170120P00025000 P 01/20/17 25.0 0.25 4.50
AER 170120P00027500 P 01/20/17 27.5 0.55 3.30
AER 170120P00030000 P 01/20/17 30.0 0.05 3.70
AER 170120P00032500 P 01/20/17 32.5 0.55 4.50
AER 170120P00035000 P 01/20/17 35.0 2.10 5.40
AER 170120P00037500 P 01/20/17 37.5 1.70 5.80
AER 170120P00040000 P 01/20/17 40.0 2.75 6.80
AER 170120P00042500 P 01/20/17 42.5 5.20 8.00
AER 170120P00045000 P 01/20/17 45.0 6.70 10.10
AER 170120P00047500 P 01/20/17 47.5 8.30 11.00
AER 170120P00050000 P 01/20/17 50.0 8.80 13.10
AER 170120P00052500 P 01/20/17 52.5 11.00 14.60
AER 170120P00055000 P 01/20/17 55.0 13.00 16.60
AER 170120P00060000 P 01/20/17 60.0 17.30 20.80
AER 170120P00065000 P 01/20/17 65.0 21.70 25.40

OPRA data is delayed 15 minutes.