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 Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AER 160819C00020000 C 08/19/16 20.0 15.90 17.00
AER 160819C00022500 C 08/19/16 22.5 13.40 14.60
AER 160819C00025000 C 08/19/16 25.0 10.90 12.10
AER 160819C00027500 C 08/19/16 27.5 8.50 9.60
AER 160819C00030000 C 08/19/16 30.0 6.10 7.20
AER 160819C00032500 C 08/19/16 32.5 3.90 4.90
AER 160819C00035000 C 08/19/16 35.0 2.35 2.70
AER 160819C00037500 C 08/19/16 37.5 0.95 1.30
AER 160819C00040000 C 08/19/16 40.0 0.30 0.55
AER 160819C00042500 C 08/19/16 42.5 0.00 0.45
AER 160819C00045000 C 08/19/16 45.0 0.00 0.35
AER 160819C00047500 C 08/19/16 47.5 0.00 0.30
AER 160819C00050000 C 08/19/16 50.0 0.00 0.30
AER 160819C00055000 C 08/19/16 55.0 0.00 0.30
AER 160819P00020000 P 08/19/16 20.0 0.00 0.30
AER 160819P00022500 P 08/19/16 22.5 0.00 0.30
AER 160819P00025000 P 08/19/16 25.0 0.00 0.30
AER 160819P00027500 P 08/19/16 27.5 0.00 0.30
AER 160819P00030000 P 08/19/16 30.0 0.05 0.40
AER 160819P00032500 P 08/19/16 32.5 0.25 1.00
AER 160819P00035000 P 08/19/16 35.0 0.80 1.00
AER 160819P00037500 P 08/19/16 37.5 1.85 2.15
AER 160819P00040000 P 08/19/16 40.0 3.60 5.10
AER 160819P00042500 P 08/19/16 42.5 5.60 6.70
AER 160819P00045000 P 08/19/16 45.0 8.00 9.20
AER 160819P00047500 P 08/19/16 47.5 10.50 11.50
AER 160819P00050000 P 08/19/16 50.0 13.00 14.10
AER 160819P00055000 P 08/19/16 55.0 18.00 19.00
AER 160916C00020000 C 09/16/16 20.0 16.00 17.10
AER 160916C00022500 C 09/16/16 22.5 13.60 14.60
AER 160916C00025000 C 09/16/16 25.0 11.00 12.20
AER 160916C00027500 C 09/16/16 27.5 8.60 9.80
AER 160916C00030000 C 09/16/16 30.0 6.30 7.40
AER 160916C00032500 C 09/16/16 32.5 4.20 5.30
AER 160916C00035000 C 09/16/16 35.0 2.85 3.30
AER 160916C00037500 C 09/16/16 37.5 1.45 1.85
AER 160916C00040000 C 09/16/16 40.0 0.65 0.95
AER 160916C00042500 C 09/16/16 42.5 0.25 0.65
AER 160916C00045000 C 09/16/16 45.0 0.05 0.45
AER 160916C00047500 C 09/16/16 47.5 0.00 0.35
AER 160916C00050000 C 09/16/16 50.0 0.00 0.30
AER 160916C00055000 C 09/16/16 55.0 0.00 0.30
AER 160916P00020000 P 09/16/16 20.0 0.00 0.35
AER 160916P00022500 P 09/16/16 22.5 0.00 0.35
AER 160916P00025000 P 09/16/16 25.0 0.00 0.40
AER 160916P00027500 P 09/16/16 27.5 0.05 0.50
AER 160916P00030000 P 09/16/16 30.0 0.25 0.65
AER 160916P00032500 P 09/16/16 32.5 0.60 0.90
AER 160916P00035000 P 09/16/16 35.0 1.30 1.55
AER 160916P00037500 P 09/16/16 37.5 2.35 2.65
AER 160916P00040000 P 09/16/16 40.0 3.80 4.90
AER 160916P00042500 P 09/16/16 42.5 5.80 6.90
AER 160916P00045000 P 09/16/16 45.0 8.10 9.20
AER 160916P00047500 P 09/16/16 47.5 10.50 11.70
AER 160916P00050000 P 09/16/16 50.0 13.00 14.10
AER 160916P00055000 P 09/16/16 55.0 18.00 19.10
AER 161021C00017500 C 10/21/16 17.5 18.60 19.60
AER 161021C00020000 C 10/21/16 20.0 16.00 17.20
AER 161021C00022500 C 10/21/16 22.5 13.70 14.70
AER 161021C00025000 C 10/21/16 25.0 11.20 12.30
AER 161021C00027500 C 10/21/16 27.5 8.90 10.00
AER 161021C00030000 C 10/21/16 30.0 6.70 7.80
AER 161021C00032500 C 10/21/16 32.5 4.80 5.80
AER 161021C00035000 C 10/21/16 35.0 3.30 3.90
AER 161021C00037500 C 10/21/16 37.5 2.10 2.40
AER 161021C00040000 C 10/21/16 40.0 1.10 1.50
AER 161021C00042500 C 10/21/16 42.5 0.60 0.90
AER 161021C00045000 C 10/21/16 45.0 0.20 0.65
AER 161021C00047500 C 10/21/16 47.5 0.10 0.45
AER 161021C00050000 C 10/21/16 50.0 0.00 0.40
AER 161021C00055000 C 10/21/16 55.0 0.00 0.30
AER 161021P00017500 P 10/21/16 17.5 0.00 0.35
AER 161021P00020000 P 10/21/16 20.0 0.00 0.40
AER 161021P00022500 P 10/21/16 22.5 0.00 0.45
AER 161021P00025000 P 10/21/16 25.0 0.00 0.55
AER 161021P00027500 P 10/21/16 27.5 0.15 0.65
AER 161021P00030000 P 10/21/16 30.0 0.50 0.90
AER 161021P00032500 P 10/21/16 32.5 1.00 1.25
AER 161021P00035000 P 10/21/16 35.0 1.85 2.05
AER 161021P00037500 P 10/21/16 37.5 2.95 3.30
AER 161021P00040000 P 10/21/16 40.0 4.50 4.90
AER 161021P00042500 P 10/21/16 42.5 6.10 7.20
AER 161021P00045000 P 10/21/16 45.0 8.30 9.40
AER 161021P00047500 P 10/21/16 47.5 10.60 11.60
AER 161021P00050000 P 10/21/16 50.0 13.00 14.20
AER 161021P00055000 P 10/21/16 55.0 18.00 19.00
AER 170120C00015000 C 01/20/17 15.0 21.30 22.30
AER 170120C00017500 C 01/20/17 17.5 18.90 19.90
AER 170120C00020000 C 01/20/17 20.0 16.50 17.50
AER 170120C00022500 C 01/20/17 22.5 14.00 15.20
AER 170120C00025000 C 01/20/17 25.0 11.90 12.90
AER 170120C00027500 C 01/20/17 27.5 9.60 10.70
AER 170120C00030000 C 01/20/17 30.0 7.60 8.70
AER 170120C00032500 C 01/20/17 32.5 6.00 6.70
AER 170120C00035000 C 01/20/17 35.0 4.70 5.10
AER 170120C00037500 C 01/20/17 37.5 3.30 3.70
AER 170120C00040000 C 01/20/17 40.0 2.30 2.70
AER 170120C00042500 C 01/20/17 42.5 1.55 1.90
AER 170120C00045000 C 01/20/17 45.0 1.00 1.25
AER 170120C00047500 C 01/20/17 47.5 0.50 1.00
AER 170120C00050000 C 01/20/17 50.0 0.30 0.80
AER 170120C00052500 C 01/20/17 52.5 0.10 0.65
AER 170120C00055000 C 01/20/17 55.0 0.05 0.55
AER 170120C00060000 C 01/20/17 60.0 0.00 0.40
AER 170120C00065000 C 01/20/17 65.0 0.00 0.35
AER 170120P00015000 P 01/20/17 15.0 0.00 0.55
AER 170120P00017500 P 01/20/17 17.5 0.05 0.50
AER 170120P00020000 P 01/20/17 20.0 0.20 0.70
AER 170120P00022500 P 01/20/17 22.5 0.25 0.85
AER 170120P00025000 P 01/20/17 25.0 0.50 1.10
AER 170120P00027500 P 01/20/17 27.5 0.80 1.20
AER 170120P00030000 P 01/20/17 30.0 1.40 1.60
AER 170120P00032500 P 01/20/17 32.5 2.10 2.30
AER 170120P00035000 P 01/20/17 35.0 3.00 3.30
AER 170120P00037500 P 01/20/17 37.5 4.10 4.50
AER 170120P00040000 P 01/20/17 40.0 5.60 5.90
AER 170120P00042500 P 01/20/17 42.5 7.20 7.70
AER 170120P00045000 P 01/20/17 45.0 9.00 10.10
AER 170120P00047500 P 01/20/17 47.5 11.10 12.20
AER 170120P00050000 P 01/20/17 50.0 13.30 14.50
AER 170120P00052500 P 01/20/17 52.5 15.70 16.70
AER 170120P00055000 P 01/20/17 55.0 18.10 19.20
AER 170120P00060000 P 01/20/17 60.0 23.00 24.00
AER 170120P00065000 P 01/20/17 65.0 28.00 29.00
AER 180119C00015000 C 01/19/18 15.0 22.00 23.50
AER 180119C00017500 C 01/19/18 17.5 19.80 21.20
AER 180119C00020000 C 01/19/18 20.0 17.70 19.10
AER 180119C00022500 C 01/19/18 22.5 15.60 17.20
AER 180119C00025000 C 01/19/18 25.0 13.60 15.20
AER 180119C00027500 C 01/19/18 27.5 11.80 13.40
AER 180119C00030000 C 01/19/18 30.0 8.70 11.40
AER 180119C00032500 C 01/19/18 32.5 8.60 9.70
AER 180119C00035000 C 01/19/18 35.0 7.30 8.30
AER 180119C00037500 C 01/19/18 37.5 6.00 7.10
AER 180119C00040000 C 01/19/18 40.0 4.80 6.00
AER 180119C00042500 C 01/19/18 42.5 3.90 5.00
AER 180119C00045000 C 01/19/18 45.0 3.00 4.20
AER 180119C00047500 C 01/19/18 47.5 2.35 3.50
AER 180119C00050000 C 01/19/18 50.0 1.80 2.85
AER 180119C00052500 C 01/19/18 52.5 0.70 2.35
AER 180119C00055000 C 01/19/18 55.0 0.90 1.95
AER 180119C00060000 C 01/19/18 60.0 0.55 1.55
AER 180119C00065000 C 01/19/18 65.0 0.25 1.30
AER 180119P00015000 P 01/19/18 15.0 0.50 1.40
AER 180119P00017500 P 01/19/18 17.5 0.70 1.70
AER 180119P00020000 P 01/19/18 20.0 1.05 2.00
AER 180119P00022500 P 01/19/18 22.5 1.20 2.35
AER 180119P00025000 P 01/19/18 25.0 2.30 2.90
AER 180119P00027500 P 01/19/18 27.5 2.55 3.60
AER 180119P00030000 P 01/19/18 30.0 3.30 4.40
AER 180119P00032500 P 01/19/18 32.5 4.20 5.40
AER 180119P00035000 P 01/19/18 35.0 5.30 6.40
AER 180119P00037500 P 01/19/18 37.5 6.50 7.60
AER 180119P00040000 P 01/19/18 40.0 7.80 9.00
AER 180119P00042500 P 01/19/18 42.5 9.30 10.50
AER 180119P00045000 P 01/19/18 45.0 10.90 12.10
AER 180119P00047500 P 01/19/18 47.5 12.70 13.90
AER 180119P00050000 P 01/19/18 50.0 14.60 16.20
AER 180119P00052500 P 01/19/18 52.5 16.70 18.20
AER 180119P00055000 P 01/19/18 55.0 18.90 20.30
AER 180119P00060000 P 01/19/18 60.0 23.30 24.90
AER 180119P00065000 P 01/19/18 65.0 28.00 29.40

OPRA data is delayed 15 minutes.