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 May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AER 160617C00020000 C 06/17/16 20.0 18.20 19.40
AER 160617C00022500 C 06/17/16 22.5 15.70 16.90
AER 160617C00025000 C 06/17/16 25.0 13.20 14.40
AER 160617C00027500 C 06/17/16 27.5 10.70 12.10
AER 160617C00030000 C 06/17/16 30.0 7.80 9.50
AER 160617C00032500 C 06/17/16 32.5 5.80 7.00
AER 160617C00035000 C 06/17/16 35.0 3.50 4.60
AER 160617C00037500 C 06/17/16 37.5 2.05 2.30
AER 160617C00040000 C 06/17/16 40.0 0.70 0.85
AER 160617C00042500 C 06/17/16 42.5 0.05 0.35
AER 160617C00045000 C 06/17/16 45.0 0.00 0.30
AER 160617C00047500 C 06/17/16 47.5 0.00 0.30
AER 160617C00050000 C 06/17/16 50.0 0.00 0.30
AER 160617C00055000 C 06/17/16 55.0 0.00 0.30
AER 160617P00020000 P 06/17/16 20.0 0.00 0.30
AER 160617P00022500 P 06/17/16 22.5 0.00 0.35
AER 160617P00025000 P 06/17/16 25.0 0.00 0.35
AER 160617P00027500 P 06/17/16 27.5 0.00 0.35
AER 160617P00030000 P 06/17/16 30.0 0.00 0.35
AER 160617P00032500 P 06/17/16 32.5 0.05 0.45
AER 160617P00035000 P 06/17/16 35.0 0.20 0.45
AER 160617P00037500 P 06/17/16 37.5 0.60 0.70
AER 160617P00040000 P 06/17/16 40.0 1.65 1.85
AER 160617P00042500 P 06/17/16 42.5 3.40 4.50
AER 160617P00045000 P 06/17/16 45.0 5.50 6.90
AER 160617P00047500 P 06/17/16 47.5 8.00 9.40
AER 160617P00050000 P 06/17/16 50.0 10.30 11.50
AER 160617P00055000 P 06/17/16 55.0 15.50 16.50
AER 160715C00015000 C 07/15/16 15.0 23.30 24.40
AER 160715C00017500 C 07/15/16 17.5 20.80 21.90
AER 160715C00020000 C 07/15/16 20.0 18.20 19.60
AER 160715C00022500 C 07/15/16 22.5 15.80 16.90
AER 160715C00025000 C 07/15/16 25.0 13.30 14.40
AER 160715C00027500 C 07/15/16 27.5 11.50 11.80
AER 160715C00030000 C 07/15/16 30.0 8.90 9.40
AER 160715C00032500 C 07/15/16 32.5 6.70 7.10
AER 160715C00035000 C 07/15/16 35.0 4.30 4.90
AER 160715C00037500 C 07/15/16 37.5 2.70 2.95
AER 160715C00040000 C 07/15/16 40.0 1.35 1.50
AER 160715C00042500 C 07/15/16 42.5 0.50 0.75
AER 160715C00045000 C 07/15/16 45.0 0.15 0.25
AER 160715C00047500 C 07/15/16 47.5 0.00 0.35
AER 160715C00050000 C 07/15/16 50.0 0.00 0.30
AER 160715C00052500 C 07/15/16 52.5 0.00 0.30
AER 160715C00055000 C 07/15/16 55.0 0.00 0.30
AER 160715C00060000 C 07/15/16 60.0 0.00 0.30
AER 160715C00065000 C 07/15/16 65.0 0.00 0.30
AER 160715P00015000 P 07/15/16 15.0 0.00 0.35
AER 160715P00017500 P 07/15/16 17.5 0.00 0.35
AER 160715P00020000 P 07/15/16 20.0 0.00 0.10
AER 160715P00022500 P 07/15/16 22.5 0.00 0.15
AER 160715P00025000 P 07/15/16 25.0 0.00 0.15
AER 160715P00027500 P 07/15/16 27.5 0.05 0.20
AER 160715P00030000 P 07/15/16 30.0 0.15 0.30
AER 160715P00032500 P 07/15/16 32.5 0.25 0.50
AER 160715P00035000 P 07/15/16 35.0 0.55 0.75
AER 160715P00037500 P 07/15/16 37.5 1.15 1.30
AER 160715P00040000 P 07/15/16 40.0 2.15 2.45
AER 160715P00042500 P 07/15/16 42.5 3.70 4.90
AER 160715P00045000 P 07/15/16 45.0 5.80 7.00
AER 160715P00047500 P 07/15/16 47.5 8.20 9.30
AER 160715P00050000 P 07/15/16 50.0 10.30 11.50
AER 160715P00052500 P 07/15/16 52.5 12.80 14.00
AER 160715P00055000 P 07/15/16 55.0 15.30 16.50
AER 160715P00060000 P 07/15/16 60.0 20.60 21.50
AER 160715P00065000 P 07/15/16 65.0 25.70 26.50
AER 161021C00017500 C 10/21/16 17.5 20.70 22.90
AER 161021C00020000 C 10/21/16 20.0 18.00 20.30
AER 161021C00022500 C 10/21/16 22.5 15.40 18.20
AER 161021C00025000 C 10/21/16 25.0 13.50 15.20
AER 161021C00027500 C 10/21/16 27.5 11.20 12.70
AER 161021C00030000 C 10/21/16 30.0 9.00 10.30
AER 161021C00032500 C 10/21/16 32.5 6.90 8.20
AER 161021C00035000 C 10/21/16 35.0 5.70 6.50
AER 161021C00037500 C 10/21/16 37.5 4.00 4.60
AER 161021C00040000 C 10/21/16 40.0 2.70 3.20
AER 161021C00042500 C 10/21/16 42.5 1.70 2.05
AER 161021C00045000 C 10/21/16 45.0 1.05 1.40
AER 161021C00047500 C 10/21/16 47.5 0.40 0.85
AER 161021C00050000 C 10/21/16 50.0 0.20 0.45
AER 161021C00055000 C 10/21/16 55.0 0.00 0.50
AER 161021P00017500 P 10/21/16 17.5 0.05 0.50
AER 161021P00020000 P 10/21/16 20.0 0.10 0.50
AER 161021P00022500 P 10/21/16 22.5 0.15 0.55
AER 161021P00025000 P 10/21/16 25.0 0.30 0.65
AER 161021P00027500 P 10/21/16 27.5 0.45 0.85
AER 161021P00030000 P 10/21/16 30.0 0.75 1.00
AER 161021P00032500 P 10/21/16 32.5 1.15 1.30
AER 161021P00035000 P 10/21/16 35.0 1.75 1.95
AER 161021P00037500 P 10/21/16 37.5 2.60 2.80
AER 161021P00040000 P 10/21/16 40.0 3.70 4.00
AER 161021P00042500 P 10/21/16 42.5 5.10 5.50
AER 161021P00045000 P 10/21/16 45.0 6.70 8.00
AER 161021P00047500 P 10/21/16 47.5 8.40 9.70
AER 161021P00050000 P 10/21/16 50.0 10.90 11.50
AER 161021P00055000 P 10/21/16 55.0 15.00 17.10
AER 170120C00015000 C 01/20/17 15.0 23.10 25.20
AER 170120C00017500 C 01/20/17 17.5 20.90 22.80
AER 170120C00020000 C 01/20/17 20.0 18.30 20.50
AER 170120C00022500 C 01/20/17 22.5 15.80 18.20
AER 170120C00025000 C 01/20/17 25.0 13.50 15.60
AER 170120C00027500 C 01/20/17 27.5 12.60 13.00
AER 170120C00030000 C 01/20/17 30.0 9.60 11.10
AER 170120C00032500 C 01/20/17 32.5 8.10 8.90
AER 170120C00035000 C 01/20/17 35.0 6.80 7.30
AER 170120C00037500 C 01/20/17 37.5 5.30 5.50
AER 170120C00040000 C 01/20/17 40.0 3.90 4.10
AER 170120C00042500 C 01/20/17 42.5 2.90 3.10
AER 170120C00045000 C 01/20/17 45.0 2.00 2.30
AER 170120C00047500 C 01/20/17 47.5 1.25 1.65
AER 170120C00050000 C 01/20/17 50.0 0.85 1.20
AER 170120C00052500 C 01/20/17 52.5 0.45 0.90
AER 170120C00055000 C 01/20/17 55.0 0.15 0.95
AER 170120C00060000 C 01/20/17 60.0 0.00 0.50
AER 170120C00065000 C 01/20/17 65.0 0.00 0.50
AER 170120P00015000 P 01/20/17 15.0 0.10 0.35
AER 170120P00017500 P 01/20/17 17.5 0.20 0.50
AER 170120P00020000 P 01/20/17 20.0 0.30 0.65
AER 170120P00022500 P 01/20/17 22.5 0.45 0.85
AER 170120P00025000 P 01/20/17 25.0 0.70 1.05
AER 170120P00027500 P 01/20/17 27.5 1.00 1.40
AER 170120P00030000 P 01/20/17 30.0 1.40 1.65
AER 170120P00032500 P 01/20/17 32.5 1.90 2.10
AER 170120P00035000 P 01/20/17 35.0 2.60 2.80
AER 170120P00037500 P 01/20/17 37.5 3.50 3.80
AER 170120P00040000 P 01/20/17 40.0 4.70 5.00
AER 170120P00042500 P 01/20/17 42.5 6.10 6.40
AER 170120P00045000 P 01/20/17 45.0 7.70 8.20
AER 170120P00047500 P 01/20/17 47.5 9.30 10.80
AER 170120P00050000 P 01/20/17 50.0 11.30 12.90
AER 170120P00052500 P 01/20/17 52.5 12.30 15.10
AER 170120P00055000 P 01/20/17 55.0 15.30 17.30
AER 170120P00060000 P 01/20/17 60.0 20.00 22.20
AER 170120P00065000 P 01/20/17 65.0 25.60 27.10
AER 180119C00015000 C 01/19/18 15.0 23.70 25.60
AER 180119C00017500 C 01/19/18 17.5 21.40 23.40
AER 180119C00020000 C 01/19/18 20.0 19.30 21.30
AER 180119C00022500 C 01/19/18 22.5 17.30 19.30
AER 180119C00025000 C 01/19/18 25.0 15.30 17.20
AER 180119C00027500 C 01/19/18 27.5 13.40 15.30
AER 180119C00030000 C 01/19/18 30.0 11.70 13.60
AER 180119C00032500 C 01/19/18 32.5 10.80 11.80
AER 180119C00035000 C 01/19/18 35.0 9.70 10.30
AER 180119C00037500 C 01/19/18 37.5 8.30 8.80
AER 180119C00040000 C 01/19/18 40.0 7.00 7.50
AER 180119C00042500 C 01/19/18 42.5 5.90 6.40
AER 180119C00045000 C 01/19/18 45.0 4.90 5.50
AER 180119C00047500 C 01/19/18 47.5 3.40 4.60
AER 180119C00050000 C 01/19/18 50.0 2.75 3.80
AER 180119C00052500 C 01/19/18 52.5 2.20 3.20
AER 180119C00055000 C 01/19/18 55.0 1.75 2.65
AER 180119C00060000 C 01/19/18 60.0 1.10 1.85
AER 180119C00065000 C 01/19/18 65.0 0.55 1.50
AER 180119P00015000 P 01/19/18 15.0 0.75 1.30
AER 180119P00017500 P 01/19/18 17.5 1.00 1.65
AER 180119P00020000 P 01/19/18 20.0 1.30 2.05
AER 180119P00022500 P 01/19/18 22.5 1.70 2.55
AER 180119P00025000 P 01/19/18 25.0 2.20 2.55
AER 180119P00027500 P 01/19/18 27.5 2.80 3.00
AER 180119P00030000 P 01/19/18 30.0 3.40 3.90
AER 180119P00032500 P 01/19/18 32.5 4.20 4.70
AER 180119P00035000 P 01/19/18 35.0 5.10 5.60
AER 180119P00037500 P 01/19/18 37.5 6.20 6.70
AER 180119P00040000 P 01/19/18 40.0 7.30 7.90
AER 180119P00042500 P 01/19/18 42.5 8.40 9.30
AER 180119P00045000 P 01/19/18 45.0 9.90 10.80
AER 180119P00047500 P 01/19/18 47.5 11.60 12.40
AER 180119P00050000 P 01/19/18 50.0 13.40 14.20
AER 180119P00052500 P 01/19/18 52.5 15.30 16.00
AER 180119P00055000 P 01/19/18 55.0 17.20 19.10
AER 180119P00060000 P 01/19/18 60.0 21.50 23.40
AER 180119P00065000 P 01/19/18 65.0 26.00 28.00

OPRA data is delayed 15 minutes.