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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AER 160715C00015000 C 07/15/16 15.0 18.90 20.60
AER 160715C00017500 C 07/15/16 17.5 15.40 18.10
AER 160715C00020000 C 07/15/16 20.0 14.00 16.90
AER 160715C00022500 C 07/15/16 22.5 10.40 13.10
AER 160715C00025000 C 07/15/16 25.0 9.00 10.60
AER 160715C00027500 C 07/15/16 27.5 7.10 8.80
AER 160715C00030000 C 07/15/16 30.0 4.70 5.60
AER 160715C00032500 C 07/15/16 32.5 2.70 3.10
AER 160715C00035000 C 07/15/16 35.0 1.05 1.85
AER 160715C00037500 C 07/15/16 37.5 0.30 0.95
AER 160715C00040000 C 07/15/16 40.0 0.10 0.70
AER 160715C00042500 C 07/15/16 42.5 0.00 0.20
AER 160715C00045000 C 07/15/16 45.0 0.00 0.10
AER 160715C00047500 C 07/15/16 47.5 0.00 0.70
AER 160715C00050000 C 07/15/16 50.0 0.00 0.70
AER 160715C00052500 C 07/15/16 52.5 0.00 0.65
AER 160715C00055000 C 07/15/16 55.0 0.00 0.70
AER 160715C00060000 C 07/15/16 60.0 0.00 0.65
AER 160715C00065000 C 07/15/16 65.0 0.00 0.70
AER 160715P00015000 P 07/15/16 15.0 0.00 0.70
AER 160715P00017500 P 07/15/16 17.5 0.00 0.75
AER 160715P00020000 P 07/15/16 20.0 0.00 0.05
AER 160715P00022500 P 07/15/16 22.5 0.00 2.70
AER 160715P00025000 P 07/15/16 25.0 0.00 0.75
AER 160715P00027500 P 07/15/16 27.5 0.00 0.75
AER 160715P00030000 P 07/15/16 30.0 0.15 0.35
AER 160715P00032500 P 07/15/16 32.5 0.55 1.30
AER 160715P00035000 P 07/15/16 35.0 1.55 2.30
AER 160715P00037500 P 07/15/16 37.5 3.20 3.50
AER 160715P00040000 P 07/15/16 40.0 4.30 6.90
AER 160715P00042500 P 07/15/16 42.5 6.70 9.10
AER 160715P00045000 P 07/15/16 45.0 9.10 12.00
AER 160715P00047500 P 07/15/16 47.5 10.70 15.00
AER 160715P00050000 P 07/15/16 50.0 13.10 16.70
AER 160715P00052500 P 07/15/16 52.5 16.50 19.30
AER 160715P00055000 P 07/15/16 55.0 18.60 22.60
AER 160715P00060000 P 07/15/16 60.0 24.10 27.50
AER 160715P00065000 P 07/15/16 65.0 29.10 32.50
AER 160819C00020000 C 08/19/16 20.0 13.90 16.80
AER 160819C00022500 C 08/19/16 22.5 11.30 14.60
AER 160819C00025000 C 08/19/16 25.0 9.10 11.70
AER 160819C00027500 C 08/19/16 27.5 6.80 9.20
AER 160819C00030000 C 08/19/16 30.0 4.50 6.70
AER 160819C00032500 C 08/19/16 32.5 2.90 3.90
AER 160819C00035000 C 08/19/16 35.0 1.50 2.20
AER 160819C00037500 C 08/19/16 37.5 0.60 1.20
AER 160819C00040000 C 08/19/16 40.0 0.35 0.65
AER 160819C00042500 C 08/19/16 42.5 0.05 0.90
AER 160819C00045000 C 08/19/16 45.0 0.00 2.80
AER 160819C00047500 C 08/19/16 47.5 0.00 2.70
AER 160819C00050000 C 08/19/16 50.0 0.00 2.65
AER 160819C00055000 C 08/19/16 55.0 0.00 0.70
AER 160819P00020000 P 08/19/16 20.0 0.00 0.80
AER 160819P00022500 P 08/19/16 22.5 0.05 0.85
AER 160819P00025000 P 08/19/16 25.0 0.05 0.95
AER 160819P00027500 P 08/19/16 27.5 0.15 0.80
AER 160819P00030000 P 08/19/16 30.0 0.65 0.95
AER 160819P00032500 P 08/19/16 32.5 1.20 2.20
AER 160819P00035000 P 08/19/16 35.0 2.35 3.30
AER 160819P00037500 P 08/19/16 37.5 3.70 4.80
AER 160819P00040000 P 08/19/16 40.0 4.30 7.00
AER 160819P00042500 P 08/19/16 42.5 6.10 10.50
AER 160819P00045000 P 08/19/16 45.0 8.50 12.70
AER 160819P00047500 P 08/19/16 47.5 11.50 14.10
AER 160819P00050000 P 08/19/16 50.0 13.10 17.50
AER 160819P00055000 P 08/19/16 55.0 18.20 20.80
AER 161021C00017500 C 10/21/16 17.5 16.30 19.20
AER 161021C00020000 C 10/21/16 20.0 13.80 16.80
AER 161021C00022500 C 10/21/16 22.5 11.80 14.30
AER 161021C00025000 C 10/21/16 25.0 9.70 11.70
AER 161021C00027500 C 10/21/16 27.5 7.50 9.10
AER 161021C00030000 C 10/21/16 30.0 5.00 8.10
AER 161021C00032500 C 10/21/16 32.5 4.00 4.50
AER 161021C00035000 C 10/21/16 35.0 2.00 4.50
AER 161021C00037500 C 10/21/16 37.5 0.95 1.95
AER 161021C00040000 C 10/21/16 40.0 0.85 1.40
AER 161021C00042500 C 10/21/16 42.5 0.35 1.50
AER 161021C00045000 C 10/21/16 45.0 0.10 1.15
AER 161021C00047500 C 10/21/16 47.5 0.05 0.45
AER 161021C00050000 C 10/21/16 50.0 0.00 1.00
AER 161021C00055000 C 10/21/16 55.0 0.00 1.00
AER 161021P00017500 P 10/21/16 17.5 0.00 1.00
AER 161021P00020000 P 10/21/16 20.0 0.00 1.00
AER 161021P00022500 P 10/21/16 22.5 0.00 4.40
AER 161021P00025000 P 10/21/16 25.0 0.10 1.00
AER 161021P00027500 P 10/21/16 27.5 0.65 1.05
AER 161021P00030000 P 10/21/16 30.0 1.15 2.25
AER 161021P00032500 P 10/21/16 32.5 1.90 3.00
AER 161021P00035000 P 10/21/16 35.0 2.95 4.40
AER 161021P00037500 P 10/21/16 37.5 4.40 5.60
AER 161021P00040000 P 10/21/16 40.0 5.90 7.80
AER 161021P00042500 P 10/21/16 42.5 6.50 9.00
AER 161021P00045000 P 10/21/16 45.0 9.00 11.90
AER 161021P00047500 P 10/21/16 47.5 11.50 14.00
AER 161021P00050000 P 10/21/16 50.0 13.10 17.40
AER 161021P00055000 P 10/21/16 55.0 18.90 22.80
AER 170120C00015000 C 01/20/17 15.0 18.60 22.20
AER 170120C00017500 C 01/20/17 17.5 15.10 19.30
AER 170120C00020000 C 01/20/17 20.0 14.60 16.40
AER 170120C00022500 C 01/20/17 22.5 12.50 13.90
AER 170120C00025000 C 01/20/17 25.0 10.40 11.50
AER 170120C00027500 C 01/20/17 27.5 8.40 9.20
AER 170120C00030000 C 01/20/17 30.0 6.30 7.20
AER 170120C00032500 C 01/20/17 32.5 4.70 5.70
AER 170120C00035000 C 01/20/17 35.0 3.50 4.00
AER 170120C00037500 C 01/20/17 37.5 2.40 2.90
AER 170120C00040000 C 01/20/17 40.0 1.60 2.05
AER 170120C00042500 C 01/20/17 42.5 0.75 1.45
AER 170120C00045000 C 01/20/17 45.0 0.40 1.25
AER 170120C00047500 C 01/20/17 47.5 0.25 1.80
AER 170120C00050000 C 01/20/17 50.0 0.15 1.20
AER 170120C00052500 C 01/20/17 52.5 0.05 1.55
AER 170120C00055000 C 01/20/17 55.0 0.00 1.05
AER 170120C00060000 C 01/20/17 60.0 0.00 0.95
AER 170120C00065000 C 01/20/17 65.0 0.00 1.00
AER 170120P00015000 P 01/20/17 15.0 0.10 0.40
AER 170120P00017500 P 01/20/17 17.5 0.20 0.55
AER 170120P00020000 P 01/20/17 20.0 0.10 1.00
AER 170120P00022500 P 01/20/17 22.5 0.65 1.00
AER 170120P00025000 P 01/20/17 25.0 0.15 1.40
AER 170120P00027500 P 01/20/17 27.5 1.35 1.90
AER 170120P00030000 P 01/20/17 30.0 1.90 2.80
AER 170120P00032500 P 01/20/17 32.5 2.80 3.50
AER 170120P00035000 P 01/20/17 35.0 3.90 4.60
AER 170120P00037500 P 01/20/17 37.5 5.20 6.50
AER 170120P00040000 P 01/20/17 40.0 7.00 7.80
AER 170120P00042500 P 01/20/17 42.5 7.90 10.20
AER 170120P00045000 P 01/20/17 45.0 9.40 11.90
AER 170120P00047500 P 01/20/17 47.5 11.90 14.20
AER 170120P00050000 P 01/20/17 50.0 14.40 16.70
AER 170120P00052500 P 01/20/17 52.5 16.50 19.20
AER 170120P00055000 P 01/20/17 55.0 18.50 22.80
AER 170120P00060000 P 01/20/17 60.0 23.20 26.50
AER 170120P00065000 P 01/20/17 65.0 28.80 32.80
AER 180119C00015000 C 01/19/18 15.0 19.70 22.40
AER 180119C00017500 C 01/19/18 17.5 17.20 20.40
AER 180119C00020000 C 01/19/18 20.0 15.90 18.20
AER 180119C00022500 C 01/19/18 22.5 13.90 16.40
AER 180119C00025000 C 01/19/18 25.0 12.20 13.80
AER 180119C00027500 C 01/19/18 27.5 10.40 12.30
AER 180119C00030000 C 01/19/18 30.0 9.00 10.40
AER 180119C00032500 C 01/19/18 32.5 7.50 9.00
AER 180119C00035000 C 01/19/18 35.0 6.30 7.30
AER 180119C00037500 C 01/19/18 37.5 5.10 6.10
AER 180119C00040000 C 01/19/18 40.0 4.10 5.10
AER 180119C00042500 C 01/19/18 42.5 3.30 4.80
AER 180119C00045000 C 01/19/18 45.0 2.60 3.50
AER 180119C00047500 C 01/19/18 47.5 2.00 3.40
AER 180119C00050000 C 01/19/18 50.0 0.85 2.65
AER 180119C00052500 C 01/19/18 52.5 0.80 2.10
AER 180119C00055000 C 01/19/18 55.0 1.00 1.80
AER 180119C00060000 C 01/19/18 60.0 0.30 3.70
AER 180119C00065000 C 01/19/18 65.0 0.05 3.20
AER 180119P00015000 P 01/19/18 15.0 0.60 2.00
AER 180119P00017500 P 01/19/18 17.5 1.00 1.60
AER 180119P00020000 P 01/19/18 20.0 1.35 2.00
AER 180119P00022500 P 01/19/18 22.5 1.85 2.60
AER 180119P00025000 P 01/19/18 25.0 2.45 3.30
AER 180119P00027500 P 01/19/18 27.5 3.10 4.10
AER 180119P00030000 P 01/19/18 30.0 4.00 5.00
AER 180119P00032500 P 01/19/18 32.5 5.00 6.10
AER 180119P00035000 P 01/19/18 35.0 6.20 7.30
AER 180119P00037500 P 01/19/18 37.5 7.50 8.60
AER 180119P00040000 P 01/19/18 40.0 9.00 10.20
AER 180119P00042500 P 01/19/18 42.5 10.10 12.00
AER 180119P00045000 P 01/19/18 45.0 12.40 13.60
AER 180119P00047500 P 01/19/18 47.5 13.40 16.10
AER 180119P00050000 P 01/19/18 50.0 14.30 17.60
AER 180119P00052500 P 01/19/18 52.5 16.50 19.80
AER 180119P00055000 P 01/19/18 55.0 18.70 21.80
AER 180119P00060000 P 01/19/18 60.0 23.30 26.40
AER 180119P00065000 P 01/19/18 65.0 28.10 31.80

OPRA data is delayed 15 minutes.