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 Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AER 150821C00025000 C 08/21/15 25.0 21.20 22.50
AER 150821C00027500 C 08/21/15 27.5 17.40 21.40
AER 150821C00030000 C 08/21/15 30.0 14.90 19.00
AER 150821C00032500 C 08/21/15 32.5 12.50 16.50
AER 150821C00035000 C 08/21/15 35.0 9.90 12.50
AER 150821C00037500 C 08/21/15 37.5 7.50 11.60
AER 150821C00040000 C 08/21/15 40.0 5.20 7.50
AER 150821C00042500 C 08/21/15 42.5 2.60 5.10
AER 150821C00045000 C 08/21/15 45.0 2.35 2.65
AER 150821C00047500 C 08/21/15 47.5 0.95 1.25
AER 150821C00050000 C 08/21/15 50.0 0.30 0.40
AER 150821C00052500 C 08/21/15 52.5 0.00 4.10
AER 150821C00055000 C 08/21/15 55.0 0.00 1.05
AER 150821C00060000 C 08/21/15 60.0 0.00 4.80
AER 150821C00065000 C 08/21/15 65.0 0.00 4.80
AER 150821C00070000 C 08/21/15 70.0 0.00 0.20
AER 150821P00025000 P 08/21/15 25.0 0.00 0.20
AER 150821P00027500 P 08/21/15 27.5 0.00 4.80
AER 150821P00030000 P 08/21/15 30.0 0.00 4.80
AER 150821P00032500 P 08/21/15 32.5 0.00 4.80
AER 150821P00035000 P 08/21/15 35.0 0.00 4.80
AER 150821P00037500 P 08/21/15 37.5 0.00 0.25
AER 150821P00040000 P 08/21/15 40.0 0.00 4.80
AER 150821P00042500 P 08/21/15 42.5 0.05 0.30
AER 150821P00045000 P 08/21/15 45.0 0.50 0.70
AER 150821P00047500 P 08/21/15 47.5 1.55 1.75
AER 150821P00050000 P 08/21/15 50.0 3.30 3.60
AER 150821P00052500 P 08/21/15 52.5 3.60 7.70
AER 150821P00055000 P 08/21/15 55.0 6.00 10.10
AER 150821P00060000 P 08/21/15 60.0 11.10 15.10
AER 150821P00065000 P 08/21/15 65.0 16.10 20.10
AER 150821P00070000 P 08/21/15 70.0 21.50 23.80
AER 150918C00025000 C 09/18/15 25.0 21.10 22.50
AER 150918C00027500 C 09/18/15 27.5 17.50 21.40
AER 150918C00030000 C 09/18/15 30.0 14.90 19.00
AER 150918C00032500 C 09/18/15 32.5 12.50 16.60
AER 150918C00035000 C 09/18/15 35.0 10.00 14.00
AER 150918C00037500 C 09/18/15 37.5 7.50 11.60
AER 150918C00040000 C 09/18/15 40.0 6.70 7.50
AER 150918C00042500 C 09/18/15 42.5 4.70 5.00
AER 150918C00045000 C 09/18/15 45.0 2.85 3.10
AER 150918C00047500 C 09/18/15 47.5 1.50 1.65
AER 150918C00050000 C 09/18/15 50.0 0.65 0.85
AER 150918C00052500 C 09/18/15 52.5 0.30 0.45
AER 150918C00055000 C 09/18/15 55.0 0.05 0.25
AER 150918C00060000 C 09/18/15 60.0 0.00 0.25
AER 150918C00065000 C 09/18/15 65.0 0.00 4.80
AER 150918C00070000 C 09/18/15 70.0 0.00 0.25
AER 150918P00025000 P 09/18/15 25.0 0.00 0.25
AER 150918P00027500 P 09/18/15 27.5 0.00 4.80
AER 150918P00030000 P 09/18/15 30.0 0.00 4.80
AER 150918P00032500 P 09/18/15 32.5 0.00 4.80
AER 150918P00035000 P 09/18/15 35.0 0.00 0.25
AER 150918P00037500 P 09/18/15 37.5 0.00 0.25
AER 150918P00040000 P 09/18/15 40.0 0.10 0.25
AER 150918P00042500 P 09/18/15 42.5 0.35 0.55
AER 150918P00045000 P 09/18/15 45.0 0.90 1.15
AER 150918P00047500 P 09/18/15 47.5 2.00 2.30
AER 150918P00050000 P 09/18/15 50.0 3.60 4.00
AER 150918P00052500 P 09/18/15 52.5 5.70 6.10
AER 150918P00055000 P 09/18/15 55.0 6.20 10.20
AER 150918P00060000 P 09/18/15 60.0 11.00 15.10
AER 150918P00065000 P 09/18/15 65.0 16.00 20.00
AER 150918P00070000 P 09/18/15 70.0 21.50 23.60
AER 151016C00027500 C 10/16/15 27.5 18.90 21.00
AER 151016C00030000 C 10/16/15 30.0 15.00 19.00
AER 151016C00032500 C 10/16/15 32.5 12.50 16.60
AER 151016C00035000 C 10/16/15 35.0 10.10 14.20
AER 151016C00037500 C 10/16/15 37.5 7.90 11.60
AER 151016C00040000 C 10/16/15 40.0 6.80 7.80
AER 151016C00042500 C 10/16/15 42.5 5.00 5.60
AER 151016C00045000 C 10/16/15 45.0 3.00 3.70
AER 151016C00047500 C 10/16/15 47.5 1.85 2.00
AER 151016C00050000 C 10/16/15 50.0 0.95 1.10
AER 151016C00052500 C 10/16/15 52.5 0.25 0.85
AER 151016C00055000 C 10/16/15 55.0 0.10 0.45
AER 151016C00057500 C 10/16/15 57.5 0.00 4.80
AER 151016C00060000 C 10/16/15 60.0 0.00 0.30
AER 151016P00027500 P 10/16/15 27.5 0.00 0.25
AER 151016P00030000 P 10/16/15 30.0 0.00 4.80
AER 151016P00032500 P 10/16/15 32.5 0.00 4.80
AER 151016P00035000 P 10/16/15 35.0 0.00 0.30
AER 151016P00037500 P 10/16/15 37.5 0.00 0.40
AER 151016P00040000 P 10/16/15 40.0 0.10 0.55
AER 151016P00042500 P 10/16/15 42.5 0.55 0.85
AER 151016P00045000 P 10/16/15 45.0 1.15 1.45
AER 151016P00047500 P 10/16/15 47.5 2.35 2.60
AER 151016P00050000 P 10/16/15 50.0 3.40 4.40
AER 151016P00052500 P 10/16/15 52.5 5.00 6.50
AER 151016P00055000 P 10/16/15 55.0 6.20 10.40
AER 151016P00057500 P 10/16/15 57.5 9.20 11.10
AER 151016P00060000 P 10/16/15 60.0 11.60 13.70
AER 160115C00025000 C 01/15/16 25.0 21.10 24.00
AER 160115C00027500 C 01/15/16 27.5 17.60 21.60
AER 160115C00030000 C 01/15/16 30.0 15.10 19.20
AER 160115C00032500 C 01/15/16 32.5 12.70 16.80
AER 160115C00035000 C 01/15/16 35.0 11.70 14.00
AER 160115C00037500 C 01/15/16 37.5 8.10 12.20
AER 160115C00040000 C 01/15/16 40.0 7.10 9.10
AER 160115C00042500 C 01/15/16 42.5 5.40 7.00
AER 160115C00045000 C 01/15/16 45.0 4.10 5.20
AER 160115C00047500 C 01/15/16 47.5 2.85 3.10
AER 160115C00050000 C 01/15/16 50.0 1.80 2.15
AER 160115C00052500 C 01/15/16 52.5 1.10 1.70
AER 160115C00055000 C 01/15/16 55.0 0.65 0.90
AER 160115C00057500 C 01/15/16 57.5 0.20 0.80
AER 160115C00060000 C 01/15/16 60.0 0.00 4.80
AER 160115C00065000 C 01/15/16 65.0 0.00 4.80
AER 160115C00070000 C 01/15/16 70.0 0.00 0.35
AER 160115P00025000 P 01/15/16 25.0 0.00 0.50
AER 160115P00027500 P 01/15/16 27.5 0.00 4.80
AER 160115P00030000 P 01/15/16 30.0 0.00 4.80
AER 160115P00032500 P 01/15/16 32.5 0.00 4.80
AER 160115P00035000 P 01/15/16 35.0 0.10 0.55
AER 160115P00037500 P 01/15/16 37.5 0.30 0.80
AER 160115P00040000 P 01/15/16 40.0 0.45 1.05
AER 160115P00042500 P 01/15/16 42.5 1.25 1.60
AER 160115P00045000 P 01/15/16 45.0 2.05 2.40
AER 160115P00047500 P 01/15/16 47.5 3.10 3.60
AER 160115P00050000 P 01/15/16 50.0 4.60 5.40
AER 160115P00052500 P 01/15/16 52.5 5.70 7.20
AER 160115P00055000 P 01/15/16 55.0 6.60 10.80
AER 160115P00057500 P 01/15/16 57.5 8.90 13.00
AER 160115P00060000 P 01/15/16 60.0 11.10 15.20
AER 160115P00065000 P 01/15/16 65.0 16.00 20.10
AER 160115P00070000 P 01/15/16 70.0 21.10 24.00
AER 170120C00025000 C 01/20/17 25.0 20.70 24.60
AER 170120C00027500 C 01/20/17 27.5 18.30 22.30
AER 170120C00030000 C 01/20/17 30.0 16.00 20.00
AER 170120C00032500 C 01/20/17 32.5 15.20 16.60
AER 170120C00035000 C 01/20/17 35.0 11.50 15.80
AER 170120C00037500 C 01/20/17 37.5 11.40 12.10
AER 170120C00040000 C 01/20/17 40.0 9.70 10.30
AER 170120C00042500 C 01/20/17 42.5 6.50 10.60
AER 170120C00045000 C 01/20/17 45.0 6.70 7.20
AER 170120C00047500 C 01/20/17 47.5 5.40 6.00
AER 170120C00050000 C 01/20/17 50.0 4.30 4.90
AER 170120C00052500 C 01/20/17 52.5 3.00 6.00
AER 170120C00055000 C 01/20/17 55.0 0.90 3.80
AER 170120C00060000 C 01/20/17 60.0 1.55 2.05
AER 170120C00065000 C 01/20/17 65.0 0.35 4.30
AER 170120P00025000 P 01/20/17 25.0 0.00 1.00
AER 170120P00027500 P 01/20/17 27.5 0.00 4.30
AER 170120P00030000 P 01/20/17 30.0 0.00 4.50
AER 170120P00032500 P 01/20/17 32.5 0.00 4.90
AER 170120P00035000 P 01/20/17 35.0 1.15 1.50
AER 170120P00037500 P 01/20/17 37.5 1.50 2.00
AER 170120P00040000 P 01/20/17 40.0 1.85 3.10
AER 170120P00042500 P 01/20/17 42.5 2.65 4.10
AER 170120P00045000 P 01/20/17 45.0 4.10 4.50
AER 170120P00047500 P 01/20/17 47.5 4.70 6.40
AER 170120P00050000 P 01/20/17 50.0 6.60 7.20
AER 170120P00052500 P 01/20/17 52.5 7.50 9.80
AER 170120P00055000 P 01/20/17 55.0 10.00 10.60
AER 170120P00060000 P 01/20/17 60.0 12.10 16.40
AER 170120P00065000 P 01/20/17 65.0 16.50 20.10

OPRA data is delayed 15 minutes.