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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AER 150320C00020000 C 03/20/15 20.0 23.80 26.00
AER 150320C00022500 C 03/20/15 22.5 19.60 24.20
AER 150320C00025000 C 03/20/15 25.0 17.10 21.70
AER 150320C00027500 C 03/20/15 27.5 14.60 19.20
AER 150320C00030000 C 03/20/15 30.0 12.20 16.80
AER 150320C00032500 C 03/20/15 32.5 9.80 14.30
AER 150320C00035000 C 03/20/15 35.0 8.80 11.30
AER 150320C00037500 C 03/20/15 37.5 6.20 9.00
AER 150320C00040000 C 03/20/15 40.0 4.20 5.40
AER 150320C00042500 C 03/20/15 42.5 2.20 2.85
AER 150320C00045000 C 03/20/15 45.0 0.70 0.90
AER 150320C00047500 C 03/20/15 47.5 0.10 0.40
AER 150320C00050000 C 03/20/15 50.0 0.00 0.20
AER 150320C00055000 C 03/20/15 55.0 0.00 0.20
AER 150320P00020000 P 03/20/15 20.0 0.00 0.20
AER 150320P00022500 P 03/20/15 22.5 0.00 0.20
AER 150320P00025000 P 03/20/15 25.0 0.00 0.25
AER 150320P00027500 P 03/20/15 27.5 0.00 0.20
AER 150320P00030000 P 03/20/15 30.0 0.00 0.25
AER 150320P00032500 P 03/20/15 32.5 0.00 0.20
AER 150320P00035000 P 03/20/15 35.0 0.00 0.20
AER 150320P00037500 P 03/20/15 37.5 0.00 0.15
AER 150320P00040000 P 03/20/15 40.0 0.00 0.30
AER 150320P00042500 P 03/20/15 42.5 0.35 0.50
AER 150320P00045000 P 03/20/15 45.0 1.25 1.40
AER 150320P00047500 P 03/20/15 47.5 2.40 3.50
AER 150320P00050000 P 03/20/15 50.0 4.50 6.20
AER 150320P00055000 P 03/20/15 55.0 9.30 11.10
AER 150417C00025000 C 04/17/15 25.0 17.90 21.80
AER 150417C00027500 C 04/17/15 27.5 14.80 19.30
AER 150417C00030000 C 04/17/15 30.0 12.40 16.80
AER 150417C00032500 C 04/17/15 32.5 11.40 13.30
AER 150417C00035000 C 04/17/15 35.0 8.90 10.80
AER 150417C00037500 C 04/17/15 37.5 6.80 8.30
AER 150417C00040000 C 04/17/15 40.0 4.60 5.70
AER 150417C00042500 C 04/17/15 42.5 2.70 3.00
AER 150417C00045000 C 04/17/15 45.0 1.20 1.45
AER 150417C00047500 C 04/17/15 47.5 0.45 0.65
AER 150417C00050000 C 04/17/15 50.0 0.00 0.50
AER 150417C00052500 C 04/17/15 52.5 0.00 0.25
AER 150417C00055000 C 04/17/15 55.0 0.00 0.25
AER 150417C00057500 C 04/17/15 57.5 0.00 0.50
AER 150417C00060000 C 04/17/15 60.0 0.00 0.50
AER 150417C00065000 C 04/17/15 65.0 0.00 0.50
AER 150417P00025000 P 04/17/15 25.0 0.00 0.30
AER 150417P00027500 P 04/17/15 27.5 0.00 0.25
AER 150417P00030000 P 04/17/15 30.0 0.00 0.25
AER 150417P00032500 P 04/17/15 32.5 0.00 0.25
AER 150417P00035000 P 04/17/15 35.0 0.00 0.25
AER 150417P00037500 P 04/17/15 37.5 0.05 0.30
AER 150417P00040000 P 04/17/15 40.0 0.15 0.40
AER 150417P00042500 P 04/17/15 42.5 0.75 0.95
AER 150417P00045000 P 04/17/15 45.0 1.75 2.00
AER 150417P00047500 P 04/17/15 47.5 2.80 3.80
AER 150417P00050000 P 04/17/15 50.0 4.70 7.60
AER 150417P00052500 P 04/17/15 52.5 5.90 9.80
AER 150417P00055000 P 04/17/15 55.0 8.40 13.00
AER 150417P00057500 P 04/17/15 57.5 10.70 14.70
AER 150417P00060000 P 04/17/15 60.0 13.40 17.80
AER 150417P00065000 P 04/17/15 65.0 19.20 21.10
AER 150717C00025000 C 07/17/15 25.0 18.80 21.00
AER 150717C00027500 C 07/17/15 27.5 15.20 19.40
AER 150717C00030000 C 07/17/15 30.0 12.90 16.80
AER 150717C00032500 C 07/17/15 32.5 11.50 13.00
AER 150717C00035000 C 07/17/15 35.0 9.20 11.30
AER 150717C00037500 C 07/17/15 37.5 7.40 9.20
AER 150717C00040000 C 07/17/15 40.0 5.40 6.40
AER 150717C00042500 C 07/17/15 42.5 3.80 4.20
AER 150717C00045000 C 07/17/15 45.0 2.50 2.85
AER 150717C00047500 C 07/17/15 47.5 1.50 1.90
AER 150717C00050000 C 07/17/15 50.0 0.85 1.10
AER 150717C00052500 C 07/17/15 52.5 0.45 0.75
AER 150717C00055000 C 07/17/15 55.0 0.15 0.60
AER 150717C00060000 C 07/17/15 60.0 0.00 0.35
AER 150717P00025000 P 07/17/15 25.0 0.00 0.35
AER 150717P00027500 P 07/17/15 27.5 0.00 0.35
AER 150717P00030000 P 07/17/15 30.0 0.00 1.00
AER 150717P00032500 P 07/17/15 32.5 0.05 0.50
AER 150717P00035000 P 07/17/15 35.0 0.20 0.60
AER 150717P00037500 P 07/17/15 37.5 0.05 0.80
AER 150717P00040000 P 07/17/15 40.0 0.95 1.30
AER 150717P00042500 P 07/17/15 42.5 1.70 2.10
AER 150717P00045000 P 07/17/15 45.0 2.80 3.30
AER 150717P00047500 P 07/17/15 47.5 4.20 4.80
AER 150717P00050000 P 07/17/15 50.0 5.40 6.90
AER 150717P00052500 P 07/17/15 52.5 7.20 8.90
AER 150717P00055000 P 07/17/15 55.0 8.50 11.40
AER 150717P00060000 P 07/17/15 60.0 13.30 16.40
AER 151016C00027500 C 10/16/15 27.5 16.50 18.80
AER 151016C00030000 C 10/16/15 30.0 13.50 17.20
AER 151016C00032500 C 10/16/15 32.5 11.40 14.80
AER 151016C00035000 C 10/16/15 35.0 9.90 11.90
AER 151016C00037500 C 10/16/15 37.5 8.20 9.80
AER 151016C00040000 C 10/16/15 40.0 6.40 8.00
AER 151016C00042500 C 10/16/15 42.5 4.80 6.00
AER 151016C00045000 C 10/16/15 45.0 3.50 4.40
AER 151016C00047500 C 10/16/15 47.5 2.50 5.00
AER 151016C00050000 C 10/16/15 50.0 1.60 2.30
AER 151016C00052500 C 10/16/15 52.5 0.95 2.25
AER 151016C00055000 C 10/16/15 55.0 0.55 1.25
AER 151016C00060000 C 10/16/15 60.0 0.20 0.65
AER 151016P00027500 P 10/16/15 27.5 0.00 0.55
AER 151016P00030000 P 10/16/15 30.0 0.10 0.65
AER 151016P00032500 P 10/16/15 32.5 0.00 0.80
AER 151016P00035000 P 10/16/15 35.0 0.20 1.10
AER 151016P00037500 P 10/16/15 37.5 0.95 1.55
AER 151016P00040000 P 10/16/15 40.0 1.60 2.15
AER 151016P00042500 P 10/16/15 42.5 2.35 3.00
AER 151016P00045000 P 10/16/15 45.0 3.40 4.20
AER 151016P00047500 P 10/16/15 47.5 4.70 5.70
AER 151016P00050000 P 10/16/15 50.0 5.90 7.50
AER 151016P00052500 P 10/16/15 52.5 8.20 9.50
AER 151016P00055000 P 10/16/15 55.0 10.10 11.70
AER 151016P00060000 P 10/16/15 60.0 13.50 16.40

OPRA data is delayed 15 minutes.