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 (2017-02-10)Premium Content

Aercap Holdings Nv (AER)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AER 170317C00022500 C 03/17/17 22.5 23.10 25.10
AER 170317C00025000 C 03/17/17 25.0 19.10 23.40
AER 170317C00027500 C 03/17/17 27.5 16.70 21.30
AER 170317C00030000 C 03/17/17 30.0 15.60 17.30
AER 170317C00032500 C 03/17/17 32.5 13.20 15.80
AER 170317C00035000 C 03/17/17 35.0 10.70 12.20
AER 170317C00037500 C 03/17/17 37.5 8.20 9.70
AER 170317C00040000 C 03/17/17 40.0 5.40 8.10
AER 170317C00042500 C 03/17/17 42.5 3.70 4.80
AER 170317C00045000 C 03/17/17 45.0 1.85 2.50
AER 170317C00047500 C 03/17/17 47.5 0.60 1.00
AER 170317C00050000 C 03/17/17 50.0 0.10 0.30
AER 170317C00052500 C 03/17/17 52.5 0.00 0.15
AER 170317C00055000 C 03/17/17 55.0 0.00 0.15
AER 170317C00060000 C 03/17/17 60.0 0.00 0.05
AER 170317P00022500 P 03/17/17 22.5 0.00 0.55
AER 170317P00025000 P 03/17/17 25.0 0.00 0.45
AER 170317P00027500 P 03/17/17 27.5 0.00 0.35
AER 170317P00030000 P 03/17/17 30.0 0.00 0.05
AER 170317P00032500 P 03/17/17 32.5 0.00 0.20
AER 170317P00035000 P 03/17/17 35.0 0.00 0.40
AER 170317P00037500 P 03/17/17 37.5 0.00 0.20
AER 170317P00040000 P 03/17/17 40.0 0.05 0.25
AER 170317P00042500 P 03/17/17 42.5 0.20 0.45
AER 170317P00045000 P 03/17/17 45.0 0.45 0.95
AER 170317P00047500 P 03/17/17 47.5 1.60 2.15
AER 170317P00050000 P 03/17/17 50.0 3.10 4.10
AER 170317P00052500 P 03/17/17 52.5 4.30 7.70
AER 170317P00055000 P 03/17/17 55.0 6.70 10.80
AER 170317P00060000 P 03/17/17 60.0 12.50 15.20
AER 170421C00020000 C 04/21/17 20.0 25.90 27.80
AER 170421C00022500 C 04/21/17 22.5 22.60 26.40
AER 170421C00025000 C 04/21/17 25.0 19.40 22.30
AER 170421C00027500 C 04/21/17 27.5 16.70 20.70
AER 170421C00030000 C 04/21/17 30.0 15.70 17.40
AER 170421C00032500 C 04/21/17 32.5 12.90 14.70
AER 170421C00035000 C 04/21/17 35.0 11.00 12.40
AER 170421C00037500 C 04/21/17 37.5 8.40 10.20
AER 170421C00040000 C 04/21/17 40.0 6.50 7.40
AER 170421C00042500 C 04/21/17 42.5 4.20 5.10
AER 170421C00045000 C 04/21/17 45.0 2.40 3.20
AER 170421C00047500 C 04/21/17 47.5 1.15 1.75
AER 170421C00050000 C 04/21/17 50.0 0.45 0.80
AER 170421C00052500 C 04/21/17 52.5 0.10 0.35
AER 170421C00055000 C 04/21/17 55.0 0.00 0.15
AER 170421P00020000 P 04/21/17 20.0 0.00 0.25
AER 170421P00022500 P 04/21/17 22.5 0.00 0.25
AER 170421P00025000 P 04/21/17 25.0 0.00 0.20
AER 170421P00027500 P 04/21/17 27.5 0.00 0.25
AER 170421P00030000 P 04/21/17 30.0 0.00 0.25
AER 170421P00032500 P 04/21/17 32.5 0.05 0.20
AER 170421P00035000 P 04/21/17 35.0 0.05 0.30
AER 170421P00037500 P 04/21/17 37.5 0.10 0.35
AER 170421P00040000 P 04/21/17 40.0 0.25 0.60
AER 170421P00042500 P 04/21/17 42.5 0.55 0.85
AER 170421P00045000 P 04/21/17 45.0 1.05 1.60
AER 170421P00047500 P 04/21/17 47.5 2.15 2.70
AER 170421P00050000 P 04/21/17 50.0 3.70 4.50
AER 170421P00052500 P 04/21/17 52.5 4.80 8.40
AER 170421P00055000 P 04/21/17 55.0 7.90 9.40
AER 170721C00022500 C 07/21/17 22.5 23.10 24.90
AER 170721C00025000 C 07/21/17 25.0 20.80 22.80
AER 170721C00027500 C 07/21/17 27.5 18.50 20.30
AER 170721C00030000 C 07/21/17 30.0 14.50 18.60
AER 170721C00032500 C 07/21/17 32.5 12.80 16.10
AER 170721C00035000 C 07/21/17 35.0 11.40 13.20
AER 170721C00037500 C 07/21/17 37.5 9.10 10.50
AER 170721C00040000 C 07/21/17 40.0 7.30 8.20
AER 170721C00042500 C 07/21/17 42.5 5.40 6.30
AER 170721C00045000 C 07/21/17 45.0 3.80 4.40
AER 170721C00047500 C 07/21/17 47.5 2.45 3.00
AER 170721C00050000 C 07/21/17 50.0 1.50 2.00
AER 170721C00052500 C 07/21/17 52.5 0.75 1.25
AER 170721C00055000 C 07/21/17 55.0 0.40 0.80
AER 170721C00060000 C 07/21/17 60.0 0.10 0.35
AER 170721C00065000 C 07/21/17 65.0 0.00 0.20
AER 170721P00022500 P 07/21/17 22.5 0.05 0.40
AER 170721P00025000 P 07/21/17 25.0 0.10 0.35
AER 170721P00027500 P 07/21/17 27.5 0.15 0.50
AER 170721P00030000 P 07/21/17 30.0 0.10 0.95
AER 170721P00032500 P 07/21/17 32.5 0.30 0.55
AER 170721P00035000 P 07/21/17 35.0 0.35 0.70
AER 170721P00037500 P 07/21/17 37.5 0.65 0.90
AER 170721P00040000 P 07/21/17 40.0 0.75 1.35
AER 170721P00042500 P 07/21/17 42.5 1.50 1.95
AER 170721P00045000 P 07/21/17 45.0 2.30 2.75
AER 170721P00047500 P 07/21/17 47.5 3.30 3.90
AER 170721P00050000 P 07/21/17 50.0 4.70 5.50
AER 170721P00052500 P 07/21/17 52.5 6.50 7.30
AER 170721P00055000 P 07/21/17 55.0 8.50 11.20
AER 170721P00060000 P 07/21/17 60.0 11.60 15.20
AER 170721P00065000 P 07/21/17 65.0 17.80 19.70
AER 180119C00015000 C 01/19/18 15.0 31.00 33.20
AER 180119C00017500 C 01/19/18 17.5 27.40 31.40
AER 180119C00020000 C 01/19/18 20.0 26.30 28.30
AER 180119C00022500 C 01/19/18 22.5 22.60 26.80
AER 180119C00025000 C 01/19/18 25.0 21.50 23.60
AER 180119C00027500 C 01/19/18 27.5 19.20 21.20
AER 180119C00030000 C 01/19/18 30.0 16.90 18.90
AER 180119C00032500 C 01/19/18 32.5 14.70 16.40
AER 180119C00035000 C 01/19/18 35.0 12.70 14.20
AER 180119C00037500 C 01/19/18 37.5 10.50 12.20
AER 180119C00040000 C 01/19/18 40.0 8.70 10.00
AER 180119C00042500 C 01/19/18 42.5 7.20 8.10
AER 180119C00045000 C 01/19/18 45.0 5.70 6.60
AER 180119C00047500 C 01/19/18 47.5 4.40 5.30
AER 180119C00050000 C 01/19/18 50.0 3.30 4.10
AER 180119C00052500 C 01/19/18 52.5 2.65 3.10
AER 180119C00055000 C 01/19/18 55.0 1.65 2.45
AER 180119C00060000 C 01/19/18 60.0 0.70 1.45
AER 180119C00065000 C 01/19/18 65.0 0.30 0.95
AER 180119P00015000 P 01/19/18 15.0 0.05 0.75
AER 180119P00017500 P 01/19/18 17.5 0.20 0.80
AER 180119P00020000 P 01/19/18 20.0 0.05 0.85
AER 180119P00022500 P 01/19/18 22.5 0.30 0.85
AER 180119P00025000 P 01/19/18 25.0 0.45 0.80
AER 180119P00027500 P 01/19/18 27.5 0.40 1.15
AER 180119P00030000 P 01/19/18 30.0 0.60 1.35
AER 180119P00032500 P 01/19/18 32.5 0.85 1.35
AER 180119P00035000 P 01/19/18 35.0 1.20 1.95
AER 180119P00037500 P 01/19/18 37.5 1.65 2.10
AER 180119P00040000 P 01/19/18 40.0 2.20 2.75
AER 180119P00042500 P 01/19/18 42.5 2.80 3.60
AER 180119P00045000 P 01/19/18 45.0 3.80 4.40
AER 180119P00047500 P 01/19/18 47.5 5.00 5.60
AER 180119P00050000 P 01/19/18 50.0 6.30 7.00
AER 180119P00052500 P 01/19/18 52.5 7.90 8.80
AER 180119P00055000 P 01/19/18 55.0 9.50 10.60
AER 180119P00060000 P 01/19/18 60.0 13.50 15.60
AER 180119P00065000 P 01/19/18 65.0 17.60 19.40
AER 190118C00020000 C 01/18/19 20.0 26.10 29.80
AER 190118C00022500 C 01/18/19 22.5 23.70 28.00
AER 190118C00025000 C 01/18/19 25.0 21.70 26.00
AER 190118C00027500 C 01/18/19 27.5 19.50 23.70
AER 190118C00030000 C 01/18/19 30.0 18.10 21.20
AER 190118C00032500 C 01/18/19 32.5 16.20 19.20
AER 190118C00035000 C 01/18/19 35.0 14.50 17.30
AER 190118C00037500 C 01/18/19 37.5 12.60 15.50
AER 190118C00040000 C 01/18/19 40.0 11.00 13.80
AER 190118C00042500 C 01/18/19 42.5 9.50 12.20
AER 190118C00045000 C 01/18/19 45.0 8.20 10.80
AER 190118C00047500 C 01/18/19 47.5 6.80 9.70
AER 190118C00050000 C 01/18/19 50.0 5.20 8.70
AER 190118C00052500 C 01/18/19 52.5 4.30 7.70
AER 190118C00055000 C 01/18/19 55.0 4.20 6.50
AER 190118C00060000 C 01/18/19 60.0 1.95 5.10
AER 190118C00065000 C 01/18/19 65.0 1.65 3.30
AER 190118P00020000 P 01/18/19 20.0 0.70 1.85
AER 190118P00022500 P 01/18/19 22.5 0.75 2.05
AER 190118P00025000 P 01/18/19 25.0 1.10 2.35
AER 190118P00027500 P 01/18/19 27.5 1.40 2.65
AER 190118P00030000 P 01/18/19 30.0 1.80 2.55
AER 190118P00032500 P 01/18/19 32.5 2.25 3.10
AER 190118P00035000 P 01/18/19 35.0 2.80 3.70
AER 190118P00037500 P 01/18/19 37.5 3.40 4.30
AER 190118P00040000 P 01/18/19 40.0 4.20 5.30
AER 190118P00042500 P 01/18/19 42.5 5.00 6.20
AER 190118P00045000 P 01/18/19 45.0 6.10 7.30
AER 190118P00047500 P 01/18/19 47.5 7.30 8.50
AER 190118P00050000 P 01/18/19 50.0 8.50 9.90
AER 190118P00052500 P 01/18/19 52.5 10.00 11.30
AER 190118P00055000 P 01/18/19 55.0 11.40 13.10
AER 190118P00060000 P 01/18/19 60.0 14.90 16.70
AER 190118P00065000 P 01/18/19 65.0 18.80 20.60

OPRA data is delayed 15 minutes.