Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Aercap Holdings Nv (AER)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AER 180216C00035000 C Feb 16, 2018 35.0 18.40 19.70
AER 180216C00037500 C Feb 16, 2018 37.5 15.90 17.60
AER 180216C00040000 C Feb 16, 2018 40.0 13.70 14.80
AER 180216C00042500 C Feb 16, 2018 42.5 10.90 12.70
AER 180216C00045000 C Feb 16, 2018 45.0 8.60 9.80
AER 180216C00047500 C Feb 16, 2018 47.5 5.90 7.50
AER 180216C00050000 C Feb 16, 2018 50.0 4.30 4.60
AER 180216C00052500 C Feb 16, 2018 52.5 2.20 2.40
AER 180216C00055000 C Feb 16, 2018 55.0 0.75 0.95
AER 180216C00057500 C Feb 16, 2018 57.5 0.10 0.20
AER 180216C00060000 C Feb 16, 2018 60.0 0.00 0.10
AER 180216C00062500 C Feb 16, 2018 62.5 0.00 0.10
AER 180216C00065000 C Feb 16, 2018 65.0 0.00 0.50
AER 180216C00070000 C Feb 16, 2018 70.0 0.00 0.15
AER 180216P00035000 P Feb 16, 2018 35.0 0.00 0.15
AER 180216P00037500 P Feb 16, 2018 37.5 0.00 1.80
AER 180216P00040000 P Feb 16, 2018 40.0 0.00 0.15
AER 180216P00042500 P Feb 16, 2018 42.5 0.00 0.10
AER 180216P00045000 P Feb 16, 2018 45.0 0.00 0.30
AER 180216P00047500 P Feb 16, 2018 47.5 0.05 0.15
AER 180216P00050000 P Feb 16, 2018 50.0 0.20 0.30
AER 180216P00052500 P Feb 16, 2018 52.5 0.55 0.75
AER 180216P00055000 P Feb 16, 2018 55.0 1.50 1.75
AER 180216P00057500 P Feb 16, 2018 57.5 3.40 3.60
AER 180216P00060000 P Feb 16, 2018 60.0 5.40 6.10
AER 180216P00062500 P Feb 16, 2018 62.5 7.70 10.10
AER 180216P00065000 P Feb 16, 2018 65.0 10.30 11.70
AER 180216P00070000 P Feb 16, 2018 70.0 15.60 16.20
AER 180420C00032500 C Apr 20, 2018 32.5 20.70 23.30
AER 180420C00035000 C Apr 20, 2018 35.0 18.50 21.00
AER 180420C00037500 C Apr 20, 2018 37.5 15.80 18.70
AER 180420C00040000 C Apr 20, 2018 40.0 13.70 16.00
AER 180420C00042500 C Apr 20, 2018 42.5 10.90 13.60
AER 180420C00045000 C Apr 20, 2018 45.0 9.20 11.20
AER 180420C00047500 C Apr 20, 2018 47.5 7.00 7.50
AER 180420C00050000 C Apr 20, 2018 50.0 5.00 5.30
AER 180420C00052500 C Apr 20, 2018 52.5 3.20 3.40
AER 180420C00055000 C Apr 20, 2018 55.0 1.70 1.80
AER 180420C00057500 C Apr 20, 2018 57.5 0.80 0.90
AER 180420C00060000 C Apr 20, 2018 60.0 0.25 0.40
AER 180420C00065000 C Apr 20, 2018 65.0 0.00 0.05
AER 180420P00032500 P Apr 20, 2018 32.5 0.00 0.10
AER 180420P00035000 P Apr 20, 2018 35.0 0.00 0.15
AER 180420P00037500 P Apr 20, 2018 37.5 0.00 0.20
AER 180420P00040000 P Apr 20, 2018 40.0 0.05 0.25
AER 180420P00042500 P Apr 20, 2018 42.5 0.15 0.30
AER 180420P00045000 P Apr 20, 2018 45.0 0.10 0.40
AER 180420P00047500 P Apr 20, 2018 47.5 0.45 0.55
AER 180420P00050000 P Apr 20, 2018 50.0 0.70 0.85
AER 180420P00052500 P Apr 20, 2018 52.5 1.30 1.45
AER 180420P00055000 P Apr 20, 2018 55.0 2.35 2.50
AER 180420P00057500 P Apr 20, 2018 57.5 3.90 4.10
AER 180420P00060000 P Apr 20, 2018 60.0 5.50 6.20
AER 180420P00065000 P Apr 20, 2018 65.0 10.20 11.50
AER 180720C00032500 C Jul 20, 2018 32.5 20.50 24.10
AER 180720C00035000 C Jul 20, 2018 35.0 17.90 22.00
AER 180720C00037500 C Jul 20, 2018 37.5 14.90 19.10
AER 180720C00040000 C Jul 20, 2018 40.0 13.10 16.70
AER 180720C00042500 C Jul 20, 2018 42.5 10.20 14.50
AER 180720C00045000 C Jul 20, 2018 45.0 10.20 10.50
AER 180720C00047500 C Jul 20, 2018 47.5 7.80 8.30
AER 180720C00050000 C Jul 20, 2018 50.0 6.10 6.30
AER 180720C00052500 C Jul 20, 2018 52.5 4.30 4.60
AER 180720C00055000 C Jul 20, 2018 55.0 2.95 3.10
AER 180720C00057500 C Jul 20, 2018 57.5 1.80 2.05
AER 180720C00060000 C Jul 20, 2018 60.0 0.90 1.25
AER 180720C00065000 C Jul 20, 2018 65.0 0.25 0.40
AER 180720P00032500 P Jul 20, 2018 32.5 0.10 0.25
AER 180720P00035000 P Jul 20, 2018 35.0 0.15 0.30
AER 180720P00037500 P Jul 20, 2018 37.5 0.15 0.40
AER 180720P00040000 P Jul 20, 2018 40.0 0.20 0.50
AER 180720P00042500 P Jul 20, 2018 42.5 0.35 0.55
AER 180720P00045000 P Jul 20, 2018 45.0 0.65 0.75
AER 180720P00047500 P Jul 20, 2018 47.5 0.90 1.10
AER 180720P00050000 P Jul 20, 2018 50.0 1.30 1.60
AER 180720P00052500 P Jul 20, 2018 52.5 2.20 2.40
AER 180720P00055000 P Jul 20, 2018 55.0 3.20 3.50
AER 180720P00057500 P Jul 20, 2018 57.5 4.60 4.90
AER 180720P00060000 P Jul 20, 2018 60.0 6.40 6.70
AER 180720P00065000 P Jul 20, 2018 65.0 9.90 12.30
AER 190118C00020000 C Jan 18, 2019 20.0 33.90 36.20
AER 190118C00022500 C Jan 18, 2019 22.5 30.00 34.60
AER 190118C00025000 C Jan 18, 2019 25.0 28.10 32.20
AER 190118C00027500 C Jan 18, 2019 27.5 25.10 29.70
AER 190118C00030000 C Jan 18, 2019 30.0 22.70 27.40
AER 190118C00032500 C Jan 18, 2019 32.5 20.50 25.20
AER 190118C00035000 C Jan 18, 2019 35.0 18.10 22.80
AER 190118C00037500 C Jan 18, 2019 37.5 16.80 20.50
AER 190118C00040000 C Jan 18, 2019 40.0 15.50 16.20
AER 190118C00042500 C Jan 18, 2019 42.5 13.70 14.10
AER 190118C00045000 C Jan 18, 2019 45.0 11.60 12.00
AER 190118C00047500 C Jan 18, 2019 47.5 9.70 10.00
AER 190118C00050000 C Jan 18, 2019 50.0 7.90 8.20
AER 190118C00052500 C Jan 18, 2019 52.5 6.30 6.60
AER 190118C00055000 C Jan 18, 2019 55.0 4.90 5.20
AER 190118C00057500 C Jan 18, 2019 57.5 3.70 4.00
AER 190118C00060000 C Jan 18, 2019 60.0 2.75 3.00
AER 190118C00065000 C Jan 18, 2019 65.0 1.35 1.55
AER 190118C00070000 C Jan 18, 2019 70.0 0.60 0.75
AER 190118P00020000 P Jan 18, 2019 20.0 0.10 0.30
AER 190118P00022500 P Jan 18, 2019 22.5 0.15 0.35
AER 190118P00025000 P Jan 18, 2019 25.0 0.10 0.35
AER 190118P00027500 P Jan 18, 2019 27.5 0.25 0.55
AER 190118P00030000 P Jan 18, 2019 30.0 0.20 0.70
AER 190118P00032500 P Jan 18, 2019 32.5 0.25 0.60
AER 190118P00035000 P Jan 18, 2019 35.0 0.50 0.70
AER 190118P00037500 P Jan 18, 2019 37.5 0.65 1.05
AER 190118P00040000 P Jan 18, 2019 40.0 0.80 1.05
AER 190118P00042500 P Jan 18, 2019 42.5 1.15 1.30
AER 190118P00045000 P Jan 18, 2019 45.0 1.35 1.70
AER 190118P00047500 P Jan 18, 2019 47.5 2.05 2.20
AER 190118P00050000 P Jan 18, 2019 50.0 2.70 2.90
AER 190118P00052500 P Jan 18, 2019 52.5 3.50 3.80
AER 190118P00055000 P Jan 18, 2019 55.0 4.60 4.90
AER 190118P00057500 P Jan 18, 2019 57.5 5.90 6.20
AER 190118P00060000 P Jan 18, 2019 60.0 7.40 7.70
AER 190118P00065000 P Jan 18, 2019 65.0 11.20 11.80
AER 190118P00070000 P Jan 18, 2019 70.0 13.50 18.40
OPRA data is delayed 15 minutes.