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 Sep 29 2016 4:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AER 161021C00017500 C 10/21/16 17.5 19.80 21.30
AER 161021C00020000 C 10/21/16 20.0 17.30 19.00
AER 161021C00022500 C 10/21/16 22.5 13.70 16.70
AER 161021C00025000 C 10/21/16 25.0 12.40 13.90
AER 161021C00027500 C 10/21/16 27.5 8.60 11.60
AER 161021C00030000 C 10/21/16 30.0 7.50 9.00
AER 161021C00032500 C 10/21/16 32.5 5.00 6.20
AER 161021C00035000 C 10/21/16 35.0 2.80 4.60
AER 161021C00037500 C 10/21/16 37.5 1.35 1.55
AER 161021C00040000 C 10/21/16 40.0 0.30 0.40
AER 161021C00042500 C 10/21/16 42.5 0.00 0.35
AER 161021C00045000 C 10/21/16 45.0 0.00 0.75
AER 161021C00047500 C 10/21/16 47.5 0.00 0.75
AER 161021C00050000 C 10/21/16 50.0 0.00 0.80
AER 161021C00055000 C 10/21/16 55.0 0.00 0.55
AER 161021P00017500 P 10/21/16 17.5 0.00 0.80
AER 161021P00020000 P 10/21/16 20.0 0.00 1.35
AER 161021P00022500 P 10/21/16 22.5 0.00 0.75
AER 161021P00025000 P 10/21/16 25.0 0.00 0.80
AER 161021P00027500 P 10/21/16 27.5 0.00 0.50
AER 161021P00030000 P 10/21/16 30.0 0.05 0.20
AER 161021P00032500 P 10/21/16 32.5 0.10 0.45
AER 161021P00035000 P 10/21/16 35.0 0.25 0.95
AER 161021P00037500 P 10/21/16 37.5 0.95 1.15
AER 161021P00040000 P 10/21/16 40.0 2.00 2.90
AER 161021P00042500 P 10/21/16 42.5 3.40 5.30
AER 161021P00045000 P 10/21/16 45.0 6.20 7.80
AER 161021P00047500 P 10/21/16 47.5 8.60 11.00
AER 161021P00050000 P 10/21/16 50.0 11.10 13.60
AER 161021P00055000 P 10/21/16 55.0 16.10 17.90
AER 161118C00020000 C 11/18/16 20.0 17.30 19.20
AER 161118C00022500 C 11/18/16 22.5 14.10 16.20
AER 161118C00025000 C 11/18/16 25.0 12.20 14.10
AER 161118C00027500 C 11/18/16 27.5 8.90 11.60
AER 161118C00030000 C 11/18/16 30.0 7.00 9.20
AER 161118C00032500 C 11/18/16 32.5 4.50 7.70
AER 161118C00035000 C 11/18/16 35.0 3.60 4.70
AER 161118C00037500 C 11/18/16 37.5 2.10 2.45
AER 161118C00040000 C 11/18/16 40.0 1.05 1.25
AER 161118C00042500 C 11/18/16 42.5 0.35 0.60
AER 161118C00045000 C 11/18/16 45.0 0.05 0.30
AER 161118C00047500 C 11/18/16 47.5 0.00 1.55
AER 161118C00050000 C 11/18/16 50.0 0.00 0.80
AER 161118C00055000 C 11/18/16 55.0 0.00 1.05
AER 161118C00060000 C 11/18/16 60.0 0.00 0.45
AER 161118P00020000 P 11/18/16 20.0 0.00 0.10
AER 161118P00022500 P 11/18/16 22.5 0.00 0.10
AER 161118P00025000 P 11/18/16 25.0 0.05 0.50
AER 161118P00027500 P 11/18/16 27.5 0.05 0.60
AER 161118P00030000 P 11/18/16 30.0 0.10 0.55
AER 161118P00032500 P 11/18/16 32.5 0.30 0.90
AER 161118P00035000 P 11/18/16 35.0 0.90 1.10
AER 161118P00037500 P 11/18/16 37.5 1.70 1.85
AER 161118P00040000 P 11/18/16 40.0 2.90 3.70
AER 161118P00042500 P 11/18/16 42.5 4.00 6.40
AER 161118P00045000 P 11/18/16 45.0 6.00 8.50
AER 161118P00047500 P 11/18/16 47.5 8.70 10.50
AER 161118P00050000 P 11/18/16 50.0 11.20 12.90
AER 161118P00055000 P 11/18/16 55.0 15.90 18.40
AER 161118P00060000 P 11/18/16 60.0 21.00 23.10
AER 170120C00015000 C 01/20/17 15.0 22.40 24.20
AER 170120C00017500 C 01/20/17 17.5 19.90 21.70
AER 170120C00020000 C 01/20/17 20.0 16.60 19.10
AER 170120C00022500 C 01/20/17 22.5 15.00 16.70
AER 170120C00025000 C 01/20/17 25.0 12.60 14.50
AER 170120C00027500 C 01/20/17 27.5 10.70 11.10
AER 170120C00030000 C 01/20/17 30.0 7.90 9.90
AER 170120C00032500 C 01/20/17 32.5 6.00 7.40
AER 170120C00035000 C 01/20/17 35.0 4.50 4.90
AER 170120C00037500 C 01/20/17 37.5 3.00 3.50
AER 170120C00040000 C 01/20/17 40.0 1.85 2.25
AER 170120C00042500 C 01/20/17 42.5 1.00 1.25
AER 170120C00045000 C 01/20/17 45.0 0.45 0.85
AER 170120C00047500 C 01/20/17 47.5 0.15 0.70
AER 170120C00050000 C 01/20/17 50.0 0.10 0.35
AER 170120C00052500 C 01/20/17 52.5 0.05 0.55
AER 170120C00055000 C 01/20/17 55.0 0.00 0.80
AER 170120C00060000 C 01/20/17 60.0 0.00 1.00
AER 170120C00065000 C 01/20/17 65.0 0.00 0.55
AER 170120P00015000 P 01/20/17 15.0 0.00 0.15
AER 170120P00017500 P 01/20/17 17.5 0.05 0.15
AER 170120P00020000 P 01/20/17 20.0 0.05 0.90
AER 170120P00022500 P 01/20/17 22.5 0.10 0.30
AER 170120P00025000 P 01/20/17 25.0 0.20 0.45
AER 170120P00027500 P 01/20/17 27.5 0.30 0.55
AER 170120P00030000 P 01/20/17 30.0 0.25 0.80
AER 170120P00032500 P 01/20/17 32.5 1.00 1.15
AER 170120P00035000 P 01/20/17 35.0 1.60 1.90
AER 170120P00037500 P 01/20/17 37.5 2.55 2.85
AER 170120P00040000 P 01/20/17 40.0 3.90 4.20
AER 170120P00042500 P 01/20/17 42.5 5.10 6.20
AER 170120P00045000 P 01/20/17 45.0 6.60 8.70
AER 170120P00047500 P 01/20/17 47.5 8.80 10.60
AER 170120P00050000 P 01/20/17 50.0 11.20 12.80
AER 170120P00052500 P 01/20/17 52.5 13.40 16.20
AER 170120P00055000 P 01/20/17 55.0 15.80 18.60
AER 170120P00060000 P 01/20/17 60.0 21.00 23.60
AER 170120P00065000 P 01/20/17 65.0 26.10 27.90
AER 170421C00020000 C 04/21/17 20.0 17.70 19.70
AER 170421C00022500 C 04/21/17 22.5 14.80 17.00
AER 170421C00025000 C 04/21/17 25.0 12.50 14.60
AER 170421C00027500 C 04/21/17 27.5 10.10 12.40
AER 170421C00030000 C 04/21/17 30.0 8.10 10.80
AER 170421C00032500 C 04/21/17 32.5 6.90 8.50
AER 170421C00035000 C 04/21/17 35.0 5.20 5.90
AER 170421C00037500 C 04/21/17 37.5 3.80 4.50
AER 170421C00040000 C 04/21/17 40.0 2.80 3.10
AER 170421C00042500 C 04/21/17 42.5 1.90 2.40
AER 170421C00045000 C 04/21/17 45.0 1.10 1.50
AER 170421C00047500 C 04/21/17 47.5 0.30 1.25
AER 170421C00050000 C 04/21/17 50.0 0.10 0.85
AER 170421C00055000 C 04/21/17 55.0 0.05 1.05
AER 170421P00020000 P 04/21/17 20.0 0.10 1.10
AER 170421P00022500 P 04/21/17 22.5 0.25 1.00
AER 170421P00025000 P 04/21/17 25.0 0.50 0.80
AER 170421P00027500 P 04/21/17 27.5 0.30 1.10
AER 170421P00030000 P 04/21/17 30.0 0.45 1.55
AER 170421P00032500 P 04/21/17 32.5 1.65 2.00
AER 170421P00035000 P 04/21/17 35.0 2.45 2.85
AER 170421P00037500 P 04/21/17 37.5 3.50 4.00
AER 170421P00040000 P 04/21/17 40.0 4.60 5.40
AER 170421P00042500 P 04/21/17 42.5 6.20 6.90
AER 170421P00045000 P 04/21/17 45.0 7.10 8.80
AER 170421P00047500 P 04/21/17 47.5 8.30 11.50
AER 170421P00050000 P 04/21/17 50.0 10.60 13.80
AER 170421P00055000 P 04/21/17 55.0 16.10 17.90
AER 180119C00015000 C 01/19/18 15.0 22.00 25.60
AER 180119C00017500 C 01/19/18 17.5 19.50 23.40
AER 180119C00020000 C 01/19/18 20.0 18.50 21.10
AER 180119C00022500 C 01/19/18 22.5 15.50 19.20
AER 180119C00025000 C 01/19/18 25.0 14.20 16.90
AER 180119C00027500 C 01/19/18 27.5 12.40 14.90
AER 180119C00030000 C 01/19/18 30.0 10.60 13.10
AER 180119C00032500 C 01/19/18 32.5 7.90 11.80
AER 180119C00035000 C 01/19/18 35.0 7.90 9.00
AER 180119C00037500 C 01/19/18 37.5 6.60 7.50
AER 180119C00040000 C 01/19/18 40.0 5.30 6.30
AER 180119C00042500 C 01/19/18 42.5 4.00 6.00
AER 180119C00045000 C 01/19/18 45.0 3.30 4.30
AER 180119C00047500 C 01/19/18 47.5 2.20 4.20
AER 180119C00050000 C 01/19/18 50.0 1.75 3.50
AER 180119C00052500 C 01/19/18 52.5 1.35 2.95
AER 180119C00055000 C 01/19/18 55.0 0.85 2.40
AER 180119C00060000 C 01/19/18 60.0 0.25 1.80
AER 180119C00065000 C 01/19/18 65.0 0.20 1.50
AER 180119P00015000 P 01/19/18 15.0 0.00 1.65
AER 180119P00017500 P 01/19/18 17.5 0.70 1.20
AER 180119P00020000 P 01/19/18 20.0 1.10 1.55
AER 180119P00022500 P 01/19/18 22.5 1.35 1.95
AER 180119P00025000 P 01/19/18 25.0 1.80 2.45
AER 180119P00027500 P 01/19/18 27.5 2.30 3.00
AER 180119P00030000 P 01/19/18 30.0 2.95 3.50
AER 180119P00032500 P 01/19/18 32.5 3.70 4.50
AER 180119P00035000 P 01/19/18 35.0 4.60 5.50
AER 180119P00037500 P 01/19/18 37.5 5.70 6.60
AER 180119P00040000 P 01/19/18 40.0 7.00 7.80
AER 180119P00042500 P 01/19/18 42.5 7.90 9.00
AER 180119P00045000 P 01/19/18 45.0 9.10 11.00
AER 180119P00047500 P 01/19/18 47.5 10.20 12.50
AER 180119P00050000 P 01/19/18 50.0 12.30 14.50
AER 180119P00052500 P 01/19/18 52.5 13.90 17.70
AER 180119P00055000 P 01/19/18 55.0 16.10 20.00
AER 180119P00060000 P 01/19/18 60.0 20.70 24.30
AER 180119P00065000 P 01/19/18 65.0 25.30 29.10
AER 190118C00020000 C 01/18/19 20.0 19.10 22.40
AER 190118C00022500 C 01/18/19 22.5 16.70 20.80
AER 190118C00025000 C 01/18/19 25.0 14.90 19.00
AER 190118C00027500 C 01/18/19 27.5 13.10 17.20
AER 190118C00030000 C 01/18/19 30.0 11.50 15.80
AER 190118C00032500 C 01/18/19 32.5 10.10 14.20
AER 190118C00035000 C 01/18/19 35.0 9.00 12.80
AER 190118C00037500 C 01/18/19 37.5 7.70 11.40
AER 190118C00040000 C 01/18/19 40.0 6.90 10.10
AER 190118C00042500 C 01/18/19 42.5 5.90 9.20
AER 190118C00045000 C 01/18/19 45.0 4.60 8.10
AER 190118C00047500 C 01/18/19 47.5 3.80 7.30
AER 190118C00050000 C 01/18/19 50.0 3.30 6.20
AER 190118C00055000 C 01/18/19 55.0 1.75 4.70
AER 190118C00060000 C 01/18/19 60.0 1.55 3.70
AER 190118P00020000 P 01/18/19 20.0 1.30 2.70
AER 190118P00022500 P 01/18/19 22.5 1.75 3.30
AER 190118P00025000 P 01/18/19 25.0 2.30 4.00
AER 190118P00027500 P 01/18/19 27.5 2.15 4.70
AER 190118P00030000 P 01/18/19 30.0 3.70 5.60
AER 190118P00032500 P 01/18/19 32.5 4.50 6.60
AER 190118P00035000 P 01/18/19 35.0 5.60 7.70
AER 190118P00037500 P 01/18/19 37.5 6.60 8.90
AER 190118P00040000 P 01/18/19 40.0 7.90 10.20
AER 190118P00042500 P 01/18/19 42.5 9.30 11.70
AER 190118P00045000 P 01/18/19 45.0 10.70 13.40
AER 190118P00047500 P 01/18/19 47.5 12.30 15.10
AER 190118P00050000 P 01/18/19 50.0 14.10 16.90
AER 190118P00055000 P 01/18/19 55.0 17.90 20.70
AER 190118P00060000 P 01/18/19 60.0 22.10 24.70

OPRA data is delayed 15 minutes.