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 (2016-11-11)Premium Content

Aercap Holdings Nv (AER)
As of Dec 7 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AER 161216C00022500 C 12/16/16 22.5 20.90 23.00
AER 161216C00025000 C 12/16/16 25.0 16.80 21.40
AER 161216C00027500 C 12/16/16 27.5 15.10 17.40
AER 161216C00030000 C 12/16/16 30.0 13.50 16.40
AER 161216C00032500 C 12/16/16 32.5 10.50 14.00
AER 161216C00035000 C 12/16/16 35.0 7.60 9.40
AER 161216C00037500 C 12/16/16 37.5 6.20 7.40
AER 161216C00040000 C 12/16/16 40.0 3.90 5.30
AER 161216C00042500 C 12/16/16 42.5 1.50 2.40
AER 161216C00045000 C 12/16/16 45.0 0.30 0.45
AER 161216C00047500 C 12/16/16 47.5 0.00 0.20
AER 161216C00050000 C 12/16/16 50.0 0.00 0.15
AER 161216C00055000 C 12/16/16 55.0 0.00 0.15
AER 161216C00060000 C 12/16/16 60.0 0.00 0.15
AER 161216P00022500 P 12/16/16 22.5 0.00 0.15
AER 161216P00025000 P 12/16/16 25.0 0.00 0.15
AER 161216P00027500 P 12/16/16 27.5 0.00 0.15
AER 161216P00030000 P 12/16/16 30.0 0.00 0.05
AER 161216P00032500 P 12/16/16 32.5 0.00 0.10
AER 161216P00035000 P 12/16/16 35.0 0.00 0.15
AER 161216P00037500 P 12/16/16 37.5 0.00 0.20
AER 161216P00040000 P 12/16/16 40.0 0.00 0.20
AER 161216P00042500 P 12/16/16 42.5 0.25 0.35
AER 161216P00045000 P 12/16/16 45.0 1.20 1.45
AER 161216P00047500 P 12/16/16 47.5 2.85 3.80
AER 161216P00050000 P 12/16/16 50.0 5.10 6.40
AER 161216P00055000 P 12/16/16 55.0 10.10 12.60
AER 161216P00060000 P 12/16/16 60.0 15.50 16.60
AER 170120C00015000 C 01/20/17 15.0 28.60 29.70
AER 170120C00017500 C 01/20/17 17.5 26.10 27.40
AER 170120C00020000 C 01/20/17 20.0 23.40 25.40
AER 170120C00022500 C 01/20/17 22.5 21.10 22.80
AER 170120C00025000 C 01/20/17 25.0 18.40 19.90
AER 170120C00027500 C 01/20/17 27.5 16.10 17.90
AER 170120C00030000 C 01/20/17 30.0 13.70 14.80
AER 170120C00032500 C 01/20/17 32.5 11.10 12.20
AER 170120C00035000 C 01/20/17 35.0 8.90 9.80
AER 170120C00037500 C 01/20/17 37.5 6.60 7.30
AER 170120C00040000 C 01/20/17 40.0 4.40 4.70
AER 170120C00042500 C 01/20/17 42.5 2.45 2.65
AER 170120C00045000 C 01/20/17 45.0 1.10 1.25
AER 170120C00047500 C 01/20/17 47.5 0.40 0.50
AER 170120C00050000 C 01/20/17 50.0 0.10 0.30
AER 170120C00052500 C 01/20/17 52.5 0.00 0.20
AER 170120C00055000 C 01/20/17 55.0 0.00 0.15
AER 170120C00060000 C 01/20/17 60.0 0.00 0.15
AER 170120C00065000 C 01/20/17 65.0 0.00 0.15
AER 170120P00015000 P 01/20/17 15.0 0.00 0.15
AER 170120P00017500 P 01/20/17 17.5 0.00 0.15
AER 170120P00020000 P 01/20/17 20.0 0.00 0.15
AER 170120P00022500 P 01/20/17 22.5 0.00 0.20
AER 170120P00025000 P 01/20/17 25.0 0.00 0.20
AER 170120P00027500 P 01/20/17 27.5 0.00 0.15
AER 170120P00030000 P 01/20/17 30.0 0.00 0.20
AER 170120P00032500 P 01/20/17 32.5 0.00 0.40
AER 170120P00035000 P 01/20/17 35.0 0.10 0.25
AER 170120P00037500 P 01/20/17 37.5 0.15 0.40
AER 170120P00040000 P 01/20/17 40.0 0.40 0.55
AER 170120P00042500 P 01/20/17 42.5 0.95 1.10
AER 170120P00045000 P 01/20/17 45.0 2.05 2.15
AER 170120P00047500 P 01/20/17 47.5 3.20 4.10
AER 170120P00050000 P 01/20/17 50.0 5.50 6.80
AER 170120P00052500 P 01/20/17 52.5 6.80 10.00
AER 170120P00055000 P 01/20/17 55.0 10.10 12.10
AER 170120P00060000 P 01/20/17 60.0 15.10 18.40
AER 170120P00065000 P 01/20/17 65.0 20.30 21.70
AER 170421C00020000 C 04/21/17 20.0 22.80 25.10
AER 170421C00022500 C 04/21/17 22.5 21.30 23.10
AER 170421C00025000 C 04/21/17 25.0 17.20 20.90
AER 170421C00027500 C 04/21/17 27.5 15.40 18.50
AER 170421C00030000 C 04/21/17 30.0 14.20 15.90
AER 170421C00032500 C 04/21/17 32.5 11.50 12.60
AER 170421C00035000 C 04/21/17 35.0 9.50 10.30
AER 170421C00037500 C 04/21/17 37.5 7.40 7.90
AER 170421C00040000 C 04/21/17 40.0 5.60 6.00
AER 170421C00042500 C 04/21/17 42.5 4.00 4.30
AER 170421C00045000 C 04/21/17 45.0 2.65 2.95
AER 170421C00047500 C 04/21/17 47.5 1.65 1.90
AER 170421C00050000 C 04/21/17 50.0 0.95 1.20
AER 170421C00055000 C 04/21/17 55.0 0.15 0.80
AER 170421P00020000 P 04/21/17 20.0 0.00 0.25
AER 170421P00022500 P 04/21/17 22.5 0.05 0.30
AER 170421P00025000 P 04/21/17 25.0 0.10 0.35
AER 170421P00027500 P 04/21/17 27.5 0.10 0.40
AER 170421P00030000 P 04/21/17 30.0 0.20 0.55
AER 170421P00032500 P 04/21/17 32.5 0.35 0.60
AER 170421P00035000 P 04/21/17 35.0 0.55 0.80
AER 170421P00037500 P 04/21/17 37.5 0.90 1.20
AER 170421P00040000 P 04/21/17 40.0 1.45 1.70
AER 170421P00042500 P 04/21/17 42.5 2.30 2.60
AER 170421P00045000 P 04/21/17 45.0 3.40 3.60
AER 170421P00047500 P 04/21/17 47.5 4.90 5.20
AER 170421P00050000 P 04/21/17 50.0 6.30 7.10
AER 170421P00055000 P 04/21/17 55.0 10.50 12.00
AER 170721C00022500 C 07/21/17 22.5 21.10 22.90
AER 170721C00025000 C 07/21/17 25.0 19.30 21.60
AER 170721C00027500 C 07/21/17 27.5 16.50 17.80
AER 170721C00030000 C 07/21/17 30.0 14.20 15.90
AER 170721C00032500 C 07/21/17 32.5 12.40 13.20
AER 170721C00035000 C 07/21/17 35.0 10.10 11.20
AER 170721C00037500 C 07/21/17 37.5 8.30 9.10
AER 170721C00040000 C 07/21/17 40.0 6.70 7.30
AER 170721C00042500 C 07/21/17 42.5 5.10 5.50
AER 170721C00045000 C 07/21/17 45.0 3.80 4.10
AER 170721C00047500 C 07/21/17 47.5 2.70 3.10
AER 170721C00050000 C 07/21/17 50.0 1.90 2.20
AER 170721C00052500 C 07/21/17 52.5 1.25 1.75
AER 170721C00055000 C 07/21/17 55.0 0.80 1.95
AER 170721C00060000 C 07/21/17 60.0 0.20 0.65
AER 170721C00065000 C 07/21/17 65.0 0.05 0.35
AER 170721P00022500 P 07/21/17 22.5 0.20 0.50
AER 170721P00025000 P 07/21/17 25.0 0.30 0.90
AER 170721P00027500 P 07/21/17 27.5 0.40 0.80
AER 170721P00030000 P 07/21/17 30.0 0.55 0.95
AER 170721P00032500 P 07/21/17 32.5 0.80 1.20
AER 170721P00035000 P 07/21/17 35.0 1.15 1.60
AER 170721P00037500 P 07/21/17 37.5 1.65 2.00
AER 170721P00040000 P 07/21/17 40.0 2.35 2.80
AER 170721P00042500 P 07/21/17 42.5 3.30 3.60
AER 170721P00045000 P 07/21/17 45.0 4.50 4.80
AER 170721P00047500 P 07/21/17 47.5 5.90 6.20
AER 170721P00050000 P 07/21/17 50.0 7.50 7.90
AER 170721P00052500 P 07/21/17 52.5 8.70 10.30
AER 170721P00055000 P 07/21/17 55.0 10.80 12.00
AER 170721P00060000 P 07/21/17 60.0 15.70 16.90
AER 170721P00065000 P 07/21/17 65.0 20.40 21.90
AER 180119C00015000 C 01/19/18 15.0 28.10 30.90
AER 180119C00017500 C 01/19/18 17.5 25.00 29.40
AER 180119C00020000 C 01/19/18 20.0 23.40 26.50
AER 180119C00022500 C 01/19/18 22.5 21.20 24.80
AER 180119C00025000 C 01/19/18 25.0 19.90 21.40
AER 180119C00027500 C 01/19/18 27.5 17.70 19.50
AER 180119C00030000 C 01/19/18 30.0 15.50 16.70
AER 180119C00032500 C 01/19/18 32.5 13.50 16.40
AER 180119C00035000 C 01/19/18 35.0 11.70 12.60
AER 180119C00037500 C 01/19/18 37.5 9.90 11.00
AER 180119C00040000 C 01/19/18 40.0 8.30 9.10
AER 180119C00042500 C 01/19/18 42.5 6.70 7.60
AER 180119C00045000 C 01/19/18 45.0 5.50 6.30
AER 180119C00047500 C 01/19/18 47.5 4.40 5.40
AER 180119C00050000 C 01/19/18 50.0 3.40 4.10
AER 180119C00052500 C 01/19/18 52.5 2.45 5.00
AER 180119C00055000 C 01/19/18 55.0 1.85 2.60
AER 180119C00060000 C 01/19/18 60.0 0.90 1.75
AER 180119C00065000 C 01/19/18 65.0 0.40 1.00
AER 180119P00015000 P 01/19/18 15.0 0.25 0.75
AER 180119P00017500 P 01/19/18 17.5 0.35 0.60
AER 180119P00020000 P 01/19/18 20.0 0.40 0.75
AER 180119P00022500 P 01/19/18 22.5 0.55 0.95
AER 180119P00025000 P 01/19/18 25.0 0.80 1.25
AER 180119P00027500 P 01/19/18 27.5 0.95 1.55
AER 180119P00030000 P 01/19/18 30.0 1.30 1.85
AER 180119P00032500 P 01/19/18 32.5 1.75 2.30
AER 180119P00035000 P 01/19/18 35.0 2.30 2.85
AER 180119P00037500 P 01/19/18 37.5 2.95 3.80
AER 180119P00040000 P 01/19/18 40.0 3.70 4.40
AER 180119P00042500 P 01/19/18 42.5 4.70 5.70
AER 180119P00045000 P 01/19/18 45.0 5.80 6.50
AER 180119P00047500 P 01/19/18 47.5 6.10 9.40
AER 180119P00050000 P 01/19/18 50.0 8.60 9.50
AER 180119P00052500 P 01/19/18 52.5 10.20 11.20
AER 180119P00055000 P 01/19/18 55.0 12.10 15.00
AER 180119P00060000 P 01/19/18 60.0 15.70 19.20
AER 180119P00065000 P 01/19/18 65.0 20.70 22.10
AER 190118C00020000 C 01/18/19 20.0 25.40 27.10
AER 190118C00022500 C 01/18/19 22.5 23.30 25.70
AER 190118C00025000 C 01/18/19 25.0 21.20 24.20
AER 190118C00027500 C 01/18/19 27.5 19.20 22.20
AER 190118C00030000 C 01/18/19 30.0 17.30 19.00
AER 190118C00032500 C 01/18/19 32.5 15.50 17.90
AER 190118C00035000 C 01/18/19 35.0 13.80 16.60
AER 190118C00037500 C 01/18/19 37.5 12.20 14.60
AER 190118C00040000 C 01/18/19 40.0 10.80 12.40
AER 190118C00042500 C 01/18/19 42.5 9.50 10.90
AER 190118C00045000 C 01/18/19 45.0 8.30 9.60
AER 190118C00047500 C 01/18/19 47.5 7.10 8.50
AER 190118C00050000 C 01/18/19 50.0 6.10 7.40
AER 190118C00055000 C 01/18/19 55.0 4.30 7.30
AER 190118C00060000 C 01/18/19 60.0 3.00 5.30
AER 190118P00020000 P 01/18/19 20.0 0.45 2.55
AER 190118P00022500 P 01/18/19 22.5 1.30 3.00
AER 190118P00025000 P 01/18/19 25.0 1.70 3.60
AER 190118P00027500 P 01/18/19 27.5 2.10 2.90
AER 190118P00030000 P 01/18/19 30.0 2.65 3.50
AER 190118P00032500 P 01/18/19 32.5 3.20 4.10
AER 190118P00035000 P 01/18/19 35.0 3.90 4.90
AER 190118P00037500 P 01/18/19 37.5 4.80 5.70
AER 190118P00040000 P 01/18/19 40.0 5.70 6.70
AER 190118P00042500 P 01/18/19 42.5 6.80 7.80
AER 190118P00045000 P 01/18/19 45.0 8.00 9.00
AER 190118P00047500 P 01/18/19 47.5 9.30 10.40
AER 190118P00050000 P 01/18/19 50.0 10.70 11.90
AER 190118P00055000 P 01/18/19 55.0 13.90 15.20
AER 190118P00060000 P 01/18/19 60.0 17.40 19.10

OPRA data is delayed 15 minutes.