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 Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AER 160916C00020000 C 09/16/16 20.0 19.30 20.40
AER 160916C00022500 C 09/16/16 22.5 14.90 19.30
AER 160916C00025000 C 09/16/16 25.0 13.70 15.60
AER 160916C00027500 C 09/16/16 27.5 9.90 14.30
AER 160916C00030000 C 09/16/16 30.0 7.60 11.00
AER 160916C00032500 C 09/16/16 32.5 6.90 8.00
AER 160916C00035000 C 09/16/16 35.0 4.50 5.60
AER 160916C00037500 C 09/16/16 37.5 2.35 3.60
AER 160916C00040000 C 09/16/16 40.0 0.80 0.95
AER 160916C00042500 C 09/16/16 42.5 0.10 0.30
AER 160916C00045000 C 09/16/16 45.0 0.00 0.15
AER 160916C00047500 C 09/16/16 47.5 0.00 0.15
AER 160916C00050000 C 09/16/16 50.0 0.00 0.20
AER 160916C00055000 C 09/16/16 55.0 0.00 0.15
AER 160916P00020000 P 09/16/16 20.0 0.00 0.50
AER 160916P00022500 P 09/16/16 22.5 0.00 0.50
AER 160916P00025000 P 09/16/16 25.0 0.00 0.55
AER 160916P00027500 P 09/16/16 27.5 0.00 0.55
AER 160916P00030000 P 09/16/16 30.0 0.00 0.20
AER 160916P00032500 P 09/16/16 32.5 0.00 0.20
AER 160916P00035000 P 09/16/16 35.0 0.05 0.30
AER 160916P00037500 P 09/16/16 37.5 0.30 0.40
AER 160916P00040000 P 09/16/16 40.0 1.00 1.25
AER 160916P00042500 P 09/16/16 42.5 2.50 4.40
AER 160916P00045000 P 09/16/16 45.0 4.00 6.00
AER 160916P00047500 P 09/16/16 47.5 6.40 9.00
AER 160916P00050000 P 09/16/16 50.0 9.00 11.00
AER 160916P00055000 P 09/16/16 55.0 14.60 16.10
AER 161021C00017500 C 10/21/16 17.5 21.60 23.50
AER 161021C00020000 C 10/21/16 20.0 19.10 20.80
AER 161021C00022500 C 10/21/16 22.5 15.30 19.10
AER 161021C00025000 C 10/21/16 25.0 14.10 16.80
AER 161021C00027500 C 10/21/16 27.5 9.90 14.10
AER 161021C00030000 C 10/21/16 30.0 8.00 11.20
AER 161021C00032500 C 10/21/16 32.5 7.20 8.40
AER 161021C00035000 C 10/21/16 35.0 4.40 6.10
AER 161021C00037500 C 10/21/16 37.5 3.20 3.80
AER 161021C00040000 C 10/21/16 40.0 1.70 1.95
AER 161021C00042500 C 10/21/16 42.5 0.75 0.85
AER 161021C00045000 C 10/21/16 45.0 0.20 0.35
AER 161021C00047500 C 10/21/16 47.5 0.10 0.75
AER 161021C00050000 C 10/21/16 50.0 0.05 0.85
AER 161021C00055000 C 10/21/16 55.0 0.00 0.30
AER 161021P00017500 P 10/21/16 17.5 0.00 0.80
AER 161021P00020000 P 10/21/16 20.0 0.00 0.75
AER 161021P00022500 P 10/21/16 22.5 0.00 1.05
AER 161021P00025000 P 10/21/16 25.0 0.00 0.35
AER 161021P00027500 P 10/21/16 27.5 0.05 0.25
AER 161021P00030000 P 10/21/16 30.0 0.05 0.35
AER 161021P00032500 P 10/21/16 32.5 0.20 0.45
AER 161021P00035000 P 10/21/16 35.0 0.35 0.65
AER 161021P00037500 P 10/21/16 37.5 1.00 1.20
AER 161021P00040000 P 10/21/16 40.0 1.95 2.20
AER 161021P00042500 P 10/21/16 42.5 3.40 4.00
AER 161021P00045000 P 10/21/16 45.0 4.90 6.00
AER 161021P00047500 P 10/21/16 47.5 7.10 8.60
AER 161021P00050000 P 10/21/16 50.0 8.20 12.40
AER 161021P00055000 P 10/21/16 55.0 14.50 16.10
AER 170120C00015000 C 01/20/17 15.0 23.50 25.80
AER 170120C00017500 C 01/20/17 17.5 20.00 23.50
AER 170120C00020000 C 01/20/17 20.0 18.00 21.50
AER 170120C00022500 C 01/20/17 22.5 16.40 18.40
AER 170120C00025000 C 01/20/17 25.0 14.40 15.90
AER 170120C00027500 C 01/20/17 27.5 12.70 13.20
AER 170120C00030000 C 01/20/17 30.0 10.20 11.40
AER 170120C00032500 C 01/20/17 32.5 8.10 9.20
AER 170120C00035000 C 01/20/17 35.0 6.30 6.70
AER 170120C00037500 C 01/20/17 37.5 4.60 5.00
AER 170120C00040000 C 01/20/17 40.0 3.20 3.40
AER 170120C00042500 C 01/20/17 42.5 2.10 2.45
AER 170120C00045000 C 01/20/17 45.0 1.30 1.45
AER 170120C00047500 C 01/20/17 47.5 0.70 1.05
AER 170120C00050000 C 01/20/17 50.0 0.30 0.70
AER 170120C00052500 C 01/20/17 52.5 0.15 0.50
AER 170120C00055000 C 01/20/17 55.0 0.05 0.35
AER 170120C00060000 C 01/20/17 60.0 0.00 0.25
AER 170120C00065000 C 01/20/17 65.0 0.00 0.25
AER 170120P00015000 P 01/20/17 15.0 0.00 0.15
AER 170120P00017500 P 01/20/17 17.5 0.00 0.20
AER 170120P00020000 P 01/20/17 20.0 0.05 0.45
AER 170120P00022500 P 01/20/17 22.5 0.15 0.35
AER 170120P00025000 P 01/20/17 25.0 0.20 0.55
AER 170120P00027500 P 01/20/17 27.5 0.35 0.55
AER 170120P00030000 P 01/20/17 30.0 0.60 0.80
AER 170120P00032500 P 01/20/17 32.5 0.90 1.15
AER 170120P00035000 P 01/20/17 35.0 1.50 1.90
AER 170120P00037500 P 01/20/17 37.5 2.30 2.55
AER 170120P00040000 P 01/20/17 40.0 3.30 3.90
AER 170120P00042500 P 01/20/17 42.5 4.60 5.40
AER 170120P00045000 P 01/20/17 45.0 6.30 7.00
AER 170120P00047500 P 01/20/17 47.5 8.00 8.90
AER 170120P00050000 P 01/20/17 50.0 10.00 11.10
AER 170120P00052500 P 01/20/17 52.5 12.30 13.40
AER 170120P00055000 P 01/20/17 55.0 14.60 16.60
AER 170120P00060000 P 01/20/17 60.0 18.10 22.10
AER 170120P00065000 P 01/20/17 65.0 24.20 26.10
AER 170421C00020000 C 04/21/17 20.0 19.40 21.50
AER 170421C00022500 C 04/21/17 22.5 16.90 20.00
AER 170421C00025000 C 04/21/17 25.0 14.80 17.60
AER 170421C00027500 C 04/21/17 27.5 12.60 14.10
AER 170421C00030000 C 04/21/17 30.0 10.50 13.00
AER 170421C00032500 C 04/21/17 32.5 8.90 9.90
AER 170421C00035000 C 04/21/17 35.0 7.10 8.00
AER 170421C00037500 C 04/21/17 37.5 5.10 6.70
AER 170421C00040000 C 04/21/17 40.0 4.10 4.90
AER 170421C00042500 C 04/21/17 42.5 3.00 4.00
AER 170421C00045000 C 04/21/17 45.0 2.10 2.60
AER 170421C00047500 C 04/21/17 47.5 1.40 2.45
AER 170421C00050000 C 04/21/17 50.0 0.90 1.55
AER 170421C00055000 C 04/21/17 55.0 0.30 0.75
AER 170421P00020000 P 04/21/17 20.0 0.25 0.70
AER 170421P00022500 P 04/21/17 22.5 0.35 0.85
AER 170421P00025000 P 04/21/17 25.0 0.55 1.00
AER 170421P00027500 P 04/21/17 27.5 0.80 1.30
AER 170421P00030000 P 04/21/17 30.0 1.10 1.65
AER 170421P00032500 P 04/21/17 32.5 1.60 2.05
AER 170421P00035000 P 04/21/17 35.0 2.25 2.90
AER 170421P00037500 P 04/21/17 37.5 3.10 3.80
AER 170421P00040000 P 04/21/17 40.0 4.00 4.80
AER 170421P00042500 P 04/21/17 42.5 5.50 6.30
AER 170421P00045000 P 04/21/17 45.0 6.80 7.90
AER 170421P00047500 P 04/21/17 47.5 8.60 9.70
AER 170421P00050000 P 04/21/17 50.0 10.60 11.70
AER 170421P00055000 P 04/21/17 55.0 14.40 16.50
AER 180119C00015000 C 01/19/18 15.0 24.20 26.70
AER 180119C00017500 C 01/19/18 17.5 21.00 25.40
AER 180119C00020000 C 01/19/18 20.0 20.00 22.20
AER 180119C00022500 C 01/19/18 22.5 16.70 21.20
AER 180119C00025000 C 01/19/18 25.0 15.90 18.10
AER 180119C00027500 C 01/19/18 27.5 14.30 16.10
AER 180119C00030000 C 01/19/18 30.0 11.80 14.00
AER 180119C00032500 C 01/19/18 32.5 10.10 12.50
AER 180119C00035000 C 01/19/18 35.0 9.50 10.70
AER 180119C00037500 C 01/19/18 37.5 8.00 9.10
AER 180119C00040000 C 01/19/18 40.0 6.70 7.70
AER 180119C00042500 C 01/19/18 42.5 4.70 6.70
AER 180119C00045000 C 01/19/18 45.0 4.40 5.60
AER 180119C00047500 C 01/19/18 47.5 3.50 4.90
AER 180119C00050000 C 01/19/18 50.0 2.80 4.20
AER 180119C00052500 C 01/19/18 52.5 2.15 3.00
AER 180119C00055000 C 01/19/18 55.0 1.65 3.00
AER 180119C00060000 C 01/19/18 60.0 0.90 2.20
AER 180119C00065000 C 01/19/18 65.0 0.45 1.30
AER 180119P00015000 P 01/19/18 15.0 0.15 0.80
AER 180119P00017500 P 01/19/18 17.5 0.70 1.30
AER 180119P00020000 P 01/19/18 20.0 1.10 1.60
AER 180119P00022500 P 01/19/18 22.5 1.30 1.95
AER 180119P00025000 P 01/19/18 25.0 1.90 2.50
AER 180119P00027500 P 01/19/18 27.5 2.20 3.00
AER 180119P00030000 P 01/19/18 30.0 2.80 3.70
AER 180119P00032500 P 01/19/18 32.5 3.50 4.50
AER 180119P00035000 P 01/19/18 35.0 4.20 5.40
AER 180119P00037500 P 01/19/18 37.5 5.30 6.40
AER 180119P00040000 P 01/19/18 40.0 6.40 7.50
AER 180119P00042500 P 01/19/18 42.5 7.10 8.80
AER 180119P00045000 P 01/19/18 45.0 9.00 10.20
AER 180119P00047500 P 01/19/18 47.5 10.20 11.90
AER 180119P00050000 P 01/19/18 50.0 11.90 13.70
AER 180119P00052500 P 01/19/18 52.5 13.80 16.00
AER 180119P00055000 P 01/19/18 55.0 14.50 18.00
AER 180119P00060000 P 01/19/18 60.0 18.70 22.20
AER 180119P00065000 P 01/19/18 65.0 24.60 27.10

OPRA data is delayed 15 minutes.