Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Aercap Holdings Nv (AER)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AER 180720C00032500 C Jul 20, 2018 32.5 21.50 22.30
AER 180720C00035000 C Jul 20, 2018 35.0 19.20 19.80
AER 180720C00037500 C Jul 20, 2018 37.5 16.20 17.20
AER 180720C00040000 C Jul 20, 2018 40.0 14.10 14.90
AER 180720C00042500 C Jul 20, 2018 42.5 11.80 12.40
AER 180720C00045000 C Jul 20, 2018 45.0 9.10 9.70
AER 180720C00047500 C Jul 20, 2018 47.5 6.60 7.20
AER 180720C00050000 C Jul 20, 2018 50.0 4.10 4.90
AER 180720C00052500 C Jul 20, 2018 52.5 2.20 2.40
AER 180720C00055000 C Jul 20, 2018 55.0 0.55 0.70
AER 180720C00057500 C Jul 20, 2018 57.5 0.05 0.15
AER 180720C00060000 C Jul 20, 2018 60.0 0.00 0.15
AER 180720C00062500 C Jul 20, 2018 62.5 0.00 0.15
AER 180720C00065000 C Jul 20, 2018 65.0 0.00 0.10
AER 180720P00032500 P Jul 20, 2018 32.5 0.00 0.15
AER 180720P00035000 P Jul 20, 2018 35.0 0.00 0.15
AER 180720P00037500 P Jul 20, 2018 37.5 0.00 0.15
AER 180720P00040000 P Jul 20, 2018 40.0 0.00 0.15
AER 180720P00042500 P Jul 20, 2018 42.5 0.00 0.20
AER 180720P00045000 P Jul 20, 2018 45.0 0.00 0.10
AER 180720P00047500 P Jul 20, 2018 47.5 0.00 0.10
AER 180720P00050000 P Jul 20, 2018 50.0 0.05 0.20
AER 180720P00052500 P Jul 20, 2018 52.5 0.25 0.40
AER 180720P00055000 P Jul 20, 2018 55.0 1.15 1.30
AER 180720P00057500 P Jul 20, 2018 57.5 3.00 3.40
AER 180720P00060000 P Jul 20, 2018 60.0 5.50 5.80
AER 180720P00062500 P Jul 20, 2018 62.5 7.90 9.90
AER 180720P00065000 P Jul 20, 2018 65.0 10.30 11.20
AER 180817C00037500 C Aug 17, 2018 37.5 16.70 17.40
AER 180817C00040000 C Aug 17, 2018 40.0 14.20 14.80
AER 180817C00042500 C Aug 17, 2018 42.5 11.40 12.40
AER 180817C00045000 C Aug 17, 2018 45.0 9.30 10.00
AER 180817C00047500 C Aug 17, 2018 47.5 6.80 7.50
AER 180817C00050000 C Aug 17, 2018 50.0 4.40 5.10
AER 180817C00052500 C Aug 17, 2018 52.5 2.75 2.95
AER 180817C00055000 C Aug 17, 2018 55.0 1.15 1.40
AER 180817C00057500 C Aug 17, 2018 57.5 0.35 0.50
AER 180817C00060000 C Aug 17, 2018 60.0 0.00 0.20
AER 180817C00062500 C Aug 17, 2018 62.5 0.00 0.10
AER 180817C00065000 C Aug 17, 2018 65.0 0.00 0.15
AER 180817C00070000 C Aug 17, 2018 70.0 0.00 0.10
AER 180817P00037500 P Aug 17, 2018 37.5 0.00 0.15
AER 180817P00040000 P Aug 17, 2018 40.0 0.00 0.15
AER 180817P00042500 P Aug 17, 2018 42.5 0.00 0.20
AER 180817P00045000 P Aug 17, 2018 45.0 0.05 0.15
AER 180817P00047500 P Aug 17, 2018 47.5 0.15 0.40
AER 180817P00050000 P Aug 17, 2018 50.0 0.30 0.40
AER 180817P00052500 P Aug 17, 2018 52.5 0.70 0.80
AER 180817P00055000 P Aug 17, 2018 55.0 1.65 1.80
AER 180817P00057500 P Aug 17, 2018 57.5 3.20 3.60
AER 180817P00060000 P Aug 17, 2018 60.0 5.40 6.00
AER 180817P00062500 P Aug 17, 2018 62.5 7.50 8.70
AER 180817P00065000 P Aug 17, 2018 65.0 10.30 11.00
AER 180817P00070000 P Aug 17, 2018 70.0 15.40 15.90
AER 181019C00035000 C Oct 19, 2018 35.0 19.10 20.00
AER 181019C00037500 C Oct 19, 2018 37.5 16.20 17.70
AER 181019C00040000 C Oct 19, 2018 40.0 14.50 15.20
AER 181019C00042500 C Oct 19, 2018 42.5 11.70 13.00
AER 181019C00045000 C Oct 19, 2018 45.0 9.60 10.30
AER 181019C00047500 C Oct 19, 2018 47.5 7.40 7.90
AER 181019C00050000 C Oct 19, 2018 50.0 5.30 5.70
AER 181019C00052500 C Oct 19, 2018 52.5 3.40 3.70
AER 181019C00055000 C Oct 19, 2018 55.0 1.95 2.05
AER 181019C00057500 C Oct 19, 2018 57.5 0.90 1.10
AER 181019C00060000 C Oct 19, 2018 60.0 0.35 0.50
AER 181019C00062500 C Oct 19, 2018 62.5 0.10 0.25
AER 181019C00065000 C Oct 19, 2018 65.0 0.00 0.15
AER 181019C00070000 C Oct 19, 2018 70.0 0.00 0.25
AER 181019P00035000 P Oct 19, 2018 35.0 0.00 0.25
AER 181019P00037500 P Oct 19, 2018 37.5 0.00 0.25
AER 181019P00040000 P Oct 19, 2018 40.0 0.05 0.20
AER 181019P00042500 P Oct 19, 2018 42.5 0.10 0.25
AER 181019P00045000 P Oct 19, 2018 45.0 0.20 0.45
AER 181019P00047500 P Oct 19, 2018 47.5 0.30 0.60
AER 181019P00050000 P Oct 19, 2018 50.0 0.60 0.75
AER 181019P00052500 P Oct 19, 2018 52.5 1.15 1.45
AER 181019P00055000 P Oct 19, 2018 55.0 2.10 2.35
AER 181019P00057500 P Oct 19, 2018 57.5 3.60 4.20
AER 181019P00060000 P Oct 19, 2018 60.0 5.60 5.90
AER 181019P00062500 P Oct 19, 2018 62.5 7.60 8.60
AER 181019P00065000 P Oct 19, 2018 65.0 10.30 11.30
AER 181019P00070000 P Oct 19, 2018 70.0 15.40 16.00
AER 190118C00020000 C Jan 18, 2019 20.0 34.20 35.40
AER 190118C00022500 C Jan 18, 2019 22.5 30.00 33.60
AER 190118C00025000 C Jan 18, 2019 25.0 29.30 30.60
AER 190118C00027500 C Jan 18, 2019 27.5 25.60 28.40
AER 190118C00030000 C Jan 18, 2019 30.0 24.20 25.30
AER 190118C00032500 C Jan 18, 2019 32.5 20.70 23.60
AER 190118C00035000 C Jan 18, 2019 35.0 19.50 20.50
AER 190118C00037500 C Jan 18, 2019 37.5 17.10 18.10
AER 190118C00040000 C Jan 18, 2019 40.0 14.80 15.70
AER 190118C00042500 C Jan 18, 2019 42.5 12.60 13.30
AER 190118C00045000 C Jan 18, 2019 45.0 10.40 10.90
AER 190118C00047500 C Jan 18, 2019 47.5 8.10 8.80
AER 190118C00050000 C Jan 18, 2019 50.0 6.10 6.70
AER 190118C00052500 C Jan 18, 2019 52.5 4.40 5.10
AER 190118C00055000 C Jan 18, 2019 55.0 2.90 3.20
AER 190118C00057500 C Jan 18, 2019 57.5 1.75 2.05
AER 190118C00060000 C Jan 18, 2019 60.0 1.00 1.30
AER 190118C00062500 C Jan 18, 2019 62.5 0.50 0.65
AER 190118C00065000 C Jan 18, 2019 65.0 0.05 1.55
AER 190118C00070000 C Jan 18, 2019 70.0 0.00 0.20
AER 190118P00020000 P Jan 18, 2019 20.0 0.00 0.20
AER 190118P00022500 P Jan 18, 2019 22.5 0.00 0.30
AER 190118P00025000 P Jan 18, 2019 25.0 0.00 0.50
AER 190118P00027500 P Jan 18, 2019 27.5 0.00 0.35
AER 190118P00030000 P Jan 18, 2019 30.0 0.00 0.35
AER 190118P00032500 P Jan 18, 2019 32.5 0.00 1.25
AER 190118P00035000 P Jan 18, 2019 35.0 0.00 1.25
AER 190118P00037500 P Jan 18, 2019 37.5 0.05 0.45
AER 190118P00040000 P Jan 18, 2019 40.0 0.15 1.45
AER 190118P00042500 P Jan 18, 2019 42.5 0.20 0.40
AER 190118P00045000 P Jan 18, 2019 45.0 0.45 0.75
AER 190118P00047500 P Jan 18, 2019 47.5 0.75 1.05
AER 190118P00050000 P Jan 18, 2019 50.0 1.20 1.55
AER 190118P00052500 P Jan 18, 2019 52.5 1.85 2.20
AER 190118P00055000 P Jan 18, 2019 55.0 2.85 3.20
AER 190118P00057500 P Jan 18, 2019 57.5 4.20 4.40
AER 190118P00060000 P Jan 18, 2019 60.0 5.90 6.20
AER 190118P00062500 P Jan 18, 2019 62.5 7.80 8.90
AER 190118P00065000 P Jan 18, 2019 65.0 9.20 11.90
AER 190118P00070000 P Jan 18, 2019 70.0 15.20 16.40
AER 191220C00040000 C Dec 20, 2019 40.0 16.30 17.40
AER 191220C00042500 C Dec 20, 2019 42.5 14.60 16.20
AER 191220C00045000 C Dec 20, 2019 45.0 12.60 14.10
AER 191220C00047500 C Dec 20, 2019 47.5 10.60 12.30
AER 191220C00050000 C Dec 20, 2019 50.0 7.90 10.30
AER 191220C00052500 C Dec 20, 2019 52.5 6.50 8.00
AER 191220C00055000 C Dec 20, 2019 55.0 4.90 7.10
AER 191220C00057500 C Dec 20, 2019 57.5 3.70 5.40
AER 191220C00060000 C Dec 20, 2019 60.0 2.45 3.90
AER 191220C00062500 C Dec 20, 2019 62.5 1.60 3.60
AER 191220C00065000 C Dec 20, 2019 65.0 1.15 2.90
AER 191220C00070000 C Dec 20, 2019 70.0 0.45 1.15
AER 191220P00040000 P Dec 20, 2019 40.0 0.70 1.30
AER 191220P00042500 P Dec 20, 2019 42.5 0.95 1.75
AER 191220P00045000 P Dec 20, 2019 45.0 1.25 1.70
AER 191220P00047500 P Dec 20, 2019 47.5 1.75 2.60
AER 191220P00050000 P Dec 20, 2019 50.0 2.35 3.50
AER 191220P00052500 P Dec 20, 2019 52.5 3.10 4.30
AER 191220P00055000 P Dec 20, 2019 55.0 4.10 5.00
AER 191220P00057500 P Dec 20, 2019 57.5 5.40 6.40
AER 191220P00060000 P Dec 20, 2019 60.0 6.90 7.80
AER 191220P00062500 P Dec 20, 2019 62.5 8.70 10.20
AER 191220P00065000 P Dec 20, 2019 65.0 10.60 12.30
AER 191220P00070000 P Dec 20, 2019 70.0 14.20 17.90
OPRA data is delayed 15 minutes.