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 Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AER 160219C00022500 C 02/19/16 22.5 3.90 6.90
AER 160219C00025000 C 02/19/16 25.0 1.70 4.40
AER 160219C00027500 C 02/19/16 27.5 1.25 1.65
AER 160219C00030000 C 02/19/16 30.0 0.25 0.50
AER 160219C00032500 C 02/19/16 32.5 0.00 0.50
AER 160219C00035000 C 02/19/16 35.0 0.00 0.75
AER 160219C00037500 C 02/19/16 37.5 0.00 0.50
AER 160219C00040000 C 02/19/16 40.0 0.00 1.00
AER 160219C00042500 C 02/19/16 42.5 0.00 0.60
AER 160219C00045000 C 02/19/16 45.0 0.00 0.40
AER 160219C00047500 C 02/19/16 47.5 0.00 1.30
AER 160219C00050000 C 02/19/16 50.0 0.00 1.30
AER 160219C00055000 C 02/19/16 55.0 0.00 1.30
AER 160219C00060000 C 02/19/16 60.0 0.00 1.30
AER 160219P00022500 P 02/19/16 22.5 0.00 0.45
AER 160219P00025000 P 02/19/16 25.0 0.15 0.60
AER 160219P00027500 P 02/19/16 27.5 0.55 1.00
AER 160219P00030000 P 02/19/16 30.0 2.20 2.60
AER 160219P00032500 P 02/19/16 32.5 4.20 5.10
AER 160219P00035000 P 02/19/16 35.0 6.40 7.60
AER 160219P00037500 P 02/19/16 37.5 8.90 10.10
AER 160219P00040000 P 02/19/16 40.0 11.10 12.60
AER 160219P00042500 P 02/19/16 42.5 13.00 15.10
AER 160219P00045000 P 02/19/16 45.0 14.70 17.60
AER 160219P00047500 P 02/19/16 47.5 17.20 20.10
AER 160219P00050000 P 02/19/16 50.0 20.60 22.60
AER 160219P00055000 P 02/19/16 55.0 25.30 28.80
AER 160219P00060000 P 02/19/16 60.0 30.70 32.60
AER 160318C00017500 C 03/18/16 17.5 9.00 12.90
AER 160318C00020000 C 03/18/16 20.0 6.30 10.60
AER 160318C00022500 C 03/18/16 22.5 4.60 7.00
AER 160318C00025000 C 03/18/16 25.0 3.60 5.30
AER 160318C00027500 C 03/18/16 27.5 3.00 3.60
AER 160318C00030000 C 03/18/16 30.0 1.60 2.20
AER 160318C00032500 C 03/18/16 32.5 0.65 1.35
AER 160318C00035000 C 03/18/16 35.0 0.30 1.10
AER 160318C00037500 C 03/18/16 37.5 0.05 0.50
AER 160318C00040000 C 03/18/16 40.0 0.00 0.70
AER 160318C00042500 C 03/18/16 42.5 0.00 1.50
AER 160318C00045000 C 03/18/16 45.0 0.00 1.50
AER 160318C00047500 C 03/18/16 47.5 0.00 1.10
AER 160318C00050000 C 03/18/16 50.0 0.00 0.90
AER 160318C00055000 C 03/18/16 55.0 0.00 1.40
AER 160318P00017500 P 03/18/16 17.5 0.15 0.90
AER 160318P00020000 P 03/18/16 20.0 0.25 0.85
AER 160318P00022500 P 03/18/16 22.5 0.30 1.05
AER 160318P00025000 P 03/18/16 25.0 1.30 1.90
AER 160318P00027500 P 03/18/16 27.5 2.35 2.95
AER 160318P00030000 P 03/18/16 30.0 3.50 4.60
AER 160318P00032500 P 03/18/16 32.5 5.20 6.90
AER 160318P00035000 P 03/18/16 35.0 7.10 9.90
AER 160318P00037500 P 03/18/16 37.5 8.70 12.20
AER 160318P00040000 P 03/18/16 40.0 10.90 14.70
AER 160318P00042500 P 03/18/16 42.5 13.50 17.00
AER 160318P00045000 P 03/18/16 45.0 15.70 19.50
AER 160318P00047500 P 03/18/16 47.5 18.60 21.90
AER 160318P00050000 P 03/18/16 50.0 20.70 24.40
AER 160318P00055000 P 03/18/16 55.0 26.20 28.90
AER 160415C00017500 C 04/15/16 17.5 8.90 13.10
AER 160415C00020000 C 04/15/16 20.0 6.50 10.20
AER 160415C00022500 C 04/15/16 22.5 4.30 8.10
AER 160415C00025000 C 04/15/16 25.0 4.40 5.40
AER 160415C00027500 C 04/15/16 27.5 3.30 4.10
AER 160415C00030000 C 04/15/16 30.0 2.15 3.00
AER 160415C00032500 C 04/15/16 32.5 1.45 2.15
AER 160415C00035000 C 04/15/16 35.0 0.95 1.20
AER 160415C00037500 C 04/15/16 37.5 0.60 0.90
AER 160415C00040000 C 04/15/16 40.0 0.40 1.00
AER 160415C00042500 C 04/15/16 42.5 0.05 0.50
AER 160415C00045000 C 04/15/16 45.0 0.05 2.40
AER 160415C00047500 C 04/15/16 47.5 0.05 0.25
AER 160415C00050000 C 04/15/16 50.0 0.00 2.25
AER 160415C00052500 C 04/15/16 52.5 0.00 2.10
AER 160415C00055000 C 04/15/16 55.0 0.00 2.20
AER 160415C00060000 C 04/15/16 60.0 0.00 2.00
AER 160415C00065000 C 04/15/16 65.0 0.00 2.00
AER 160415P00017500 P 04/15/16 17.5 0.20 1.00
AER 160415P00020000 P 04/15/16 20.0 0.00 1.85
AER 160415P00022500 P 04/15/16 22.5 0.85 1.30
AER 160415P00025000 P 04/15/16 25.0 1.85 2.40
AER 160415P00027500 P 04/15/16 27.5 2.80 3.40
AER 160415P00030000 P 04/15/16 30.0 4.30 4.80
AER 160415P00032500 P 04/15/16 32.5 5.90 6.60
AER 160415P00035000 P 04/15/16 35.0 7.70 10.00
AER 160415P00037500 P 04/15/16 37.5 9.70 12.30
AER 160415P00040000 P 04/15/16 40.0 11.60 13.20
AER 160415P00042500 P 04/15/16 42.5 14.00 16.80
AER 160415P00045000 P 04/15/16 45.0 16.50 19.40
AER 160415P00047500 P 04/15/16 47.5 18.90 21.70
AER 160415P00050000 P 04/15/16 50.0 20.10 24.50
AER 160415P00052500 P 04/15/16 52.5 23.80 26.80
AER 160415P00055000 P 04/15/16 55.0 25.00 29.40
AER 160415P00060000 P 04/15/16 60.0 30.30 34.30
AER 160415P00065000 P 04/15/16 65.0 35.00 39.20
AER 160715C00015000 C 07/15/16 15.0 11.70 15.20
AER 160715C00017500 C 07/15/16 17.5 9.50 12.40
AER 160715C00020000 C 07/15/16 20.0 7.50 10.90
AER 160715C00022500 C 07/15/16 22.5 6.90 9.30
AER 160715C00025000 C 07/15/16 25.0 5.60 6.90
AER 160715C00027500 C 07/15/16 27.5 4.50 5.40
AER 160715C00030000 C 07/15/16 30.0 3.40 4.20
AER 160715C00032500 C 07/15/16 32.5 2.50 3.20
AER 160715C00035000 C 07/15/16 35.0 1.85 2.50
AER 160715C00037500 C 07/15/16 37.5 1.40 2.00
AER 160715C00040000 C 07/15/16 40.0 0.80 1.55
AER 160715C00042500 C 07/15/16 42.5 0.45 1.00
AER 160715C00045000 C 07/15/16 45.0 0.60 0.85
AER 160715C00047500 C 07/15/16 47.5 0.00 2.05
AER 160715C00050000 C 07/15/16 50.0 0.00 2.05
AER 160715C00052500 C 07/15/16 52.5 0.00 1.90
AER 160715C00055000 C 07/15/16 55.0 0.00 1.90
AER 160715C00060000 C 07/15/16 60.0 0.00 1.85
AER 160715C00065000 C 07/15/16 65.0 0.00 2.15
AER 160715P00015000 P 07/15/16 15.0 0.30 1.45
AER 160715P00017500 P 07/15/16 17.5 0.65 2.85
AER 160715P00020000 P 07/15/16 20.0 1.35 2.45
AER 160715P00022500 P 07/15/16 22.5 1.80 2.40
AER 160715P00025000 P 07/15/16 25.0 3.00 3.50
AER 160715P00027500 P 07/15/16 27.5 4.10 4.70
AER 160715P00030000 P 07/15/16 30.0 5.50 6.10
AER 160715P00032500 P 07/15/16 32.5 6.90 9.60
AER 160715P00035000 P 07/15/16 35.0 8.70 11.40
AER 160715P00037500 P 07/15/16 37.5 10.40 13.50
AER 160715P00040000 P 07/15/16 40.0 12.60 15.30
AER 160715P00042500 P 07/15/16 42.5 14.80 17.60
AER 160715P00045000 P 07/15/16 45.0 17.20 19.90
AER 160715P00047500 P 07/15/16 47.5 19.20 22.00
AER 160715P00050000 P 07/15/16 50.0 20.40 24.60
AER 160715P00052500 P 07/15/16 52.5 22.50 27.00
AER 160715P00055000 P 07/15/16 55.0 25.30 29.40
AER 160715P00060000 P 07/15/16 60.0 30.00 34.40
AER 160715P00065000 P 07/15/16 65.0 35.20 39.10
AER 170120C00015000 C 01/20/17 15.0 12.20 15.70
AER 170120C00017500 C 01/20/17 17.5 10.30 14.00
AER 170120C00020000 C 01/20/17 20.0 8.50 12.40
AER 170120C00022500 C 01/20/17 22.5 8.60 10.90
AER 170120C00025000 C 01/20/17 25.0 7.00 9.50
AER 170120C00027500 C 01/20/17 27.5 6.20 7.30
AER 170120C00030000 C 01/20/17 30.0 5.10 6.20
AER 170120C00032500 C 01/20/17 32.5 3.70 7.00
AER 170120C00035000 C 01/20/17 35.0 3.40 4.30
AER 170120C00037500 C 01/20/17 37.5 2.70 3.70
AER 170120C00040000 C 01/20/17 40.0 1.90 3.90
AER 170120C00042500 C 01/20/17 42.5 1.55 3.20
AER 170120C00045000 C 01/20/17 45.0 1.25 2.65
AER 170120C00047500 C 01/20/17 47.5 1.00 2.45
AER 170120C00050000 C 01/20/17 50.0 0.85 2.15
AER 170120C00052500 C 01/20/17 52.5 0.05 1.60
AER 170120C00055000 C 01/20/17 55.0 0.00 2.55
AER 170120C00060000 C 01/20/17 60.0 0.10 2.05
AER 170120C00065000 C 01/20/17 65.0 0.00 1.70
AER 170120P00015000 P 01/20/17 15.0 0.75 3.20
AER 170120P00017500 P 01/20/17 17.5 1.80 4.90
AER 170120P00020000 P 01/20/17 20.0 2.45 5.20
AER 170120P00022500 P 01/20/17 22.5 3.50 4.20
AER 170120P00025000 P 01/20/17 25.0 4.50 5.40
AER 170120P00027500 P 01/20/17 27.5 5.50 6.70
AER 170120P00030000 P 01/20/17 30.0 6.90 8.10
AER 170120P00032500 P 01/20/17 32.5 8.40 9.70
AER 170120P00035000 P 01/20/17 35.0 10.10 11.40
AER 170120P00037500 P 01/20/17 37.5 12.20 13.70
AER 170120P00040000 P 01/20/17 40.0 13.80 17.70
AER 170120P00042500 P 01/20/17 42.5 15.90 19.00
AER 170120P00045000 P 01/20/17 45.0 18.10 20.80
AER 170120P00047500 P 01/20/17 47.5 20.30 23.00
AER 170120P00050000 P 01/20/17 50.0 22.70 25.20
AER 170120P00052500 P 01/20/17 52.5 24.70 27.60
AER 170120P00055000 P 01/20/17 55.0 26.20 29.80
AER 170120P00060000 P 01/20/17 60.0 31.00 34.80
AER 170120P00065000 P 01/20/17 65.0 35.30 39.60
AER 180119C00015000 C 01/19/18 15.0 13.70 17.10
AER 180119C00017500 C 01/19/18 17.5 12.10 15.70
AER 180119C00020000 C 01/19/18 20.0 10.70 14.40
AER 180119C00022500 C 01/19/18 22.5 9.30 12.90
AER 180119C00025000 C 01/19/18 25.0 8.40 10.90
AER 180119C00027500 C 01/19/18 27.5 8.60 9.80
AER 180119C00030000 C 01/19/18 30.0 7.60 9.30
AER 180119C00032500 C 01/19/18 32.5 5.10 9.00
AER 180119C00035000 C 01/19/18 35.0 5.80 7.20
AER 180119C00037500 C 01/19/18 37.5 5.00 6.50
AER 180119C00040000 C 01/19/18 40.0 4.30 5.60
AER 180119C00042500 C 01/19/18 42.5 3.30 5.70
AER 180119C00045000 C 01/19/18 45.0 2.95 5.20
AER 180119C00047500 C 01/19/18 47.5 2.55 4.80
AER 180119C00050000 C 01/19/18 50.0 2.20 4.40
AER 180119C00052500 C 01/19/18 52.5 0.95 4.00
AER 180119C00055000 C 01/19/18 55.0 0.80 3.70
AER 180119C00060000 C 01/19/18 60.0 0.60 3.10
AER 180119C00065000 C 01/19/18 65.0 0.50 2.60
AER 180119P00015000 P 01/19/18 15.0 2.20 3.50
AER 180119P00017500 P 01/19/18 17.5 3.20 5.50
AER 180119P00020000 P 01/19/18 20.0 4.20 5.60
AER 180119P00022500 P 01/19/18 22.5 5.20 6.60
AER 180119P00025000 P 01/19/18 25.0 6.50 7.90
AER 180119P00027500 P 01/19/18 27.5 7.80 9.30
AER 180119P00030000 P 01/19/18 30.0 9.20 10.70
AER 180119P00032500 P 01/19/18 32.5 10.30 13.60
AER 180119P00035000 P 01/19/18 35.0 12.40 14.00
AER 180119P00037500 P 01/19/18 37.5 13.90 16.70
AER 180119P00040000 P 01/19/18 40.0 15.80 18.70
AER 180119P00042500 P 01/19/18 42.5 17.80 20.60
AER 180119P00045000 P 01/19/18 45.0 19.80 22.80
AER 180119P00047500 P 01/19/18 47.5 21.50 24.80
AER 180119P00050000 P 01/19/18 50.0 23.20 26.80
AER 180119P00052500 P 01/19/18 52.5 25.50 29.00
AER 180119P00055000 P 01/19/18 55.0 27.50 31.20
AER 180119P00060000 P 01/19/18 60.0 32.00 35.60
AER 180119P00065000 P 01/19/18 65.0 37.00 40.00

OPRA data is delayed 15 minutes.