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 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AER 160520C00020000 C 05/20/16 20.0 19.90 20.90
AER 160520C00022500 C 05/20/16 22.5 17.40 18.60
AER 160520C00025000 C 05/20/16 25.0 14.90 16.10
AER 160520C00027500 C 05/20/16 27.5 12.40 13.60
AER 160520C00030000 C 05/20/16 30.0 10.00 11.10
AER 160520C00032500 C 05/20/16 32.5 7.50 8.60
AER 160520C00035000 C 05/20/16 35.0 5.10 6.20
AER 160520C00037500 C 05/20/16 37.5 2.95 4.00
AER 160520C00040000 C 05/20/16 40.0 1.40 1.65
AER 160520C00042500 C 05/20/16 42.5 0.45 0.65
AER 160520C00045000 C 05/20/16 45.0 0.05 0.35
AER 160520C00047500 C 05/20/16 47.5 0.00 0.15
AER 160520C00050000 C 05/20/16 50.0 0.00 0.10
AER 160520C00055000 C 05/20/16 55.0 0.00 0.25
AER 160520P00020000 P 05/20/16 20.0 0.00 0.25
AER 160520P00022500 P 05/20/16 22.5 0.00 0.25
AER 160520P00025000 P 05/20/16 25.0 0.00 0.40
AER 160520P00027500 P 05/20/16 27.5 0.00 0.15
AER 160520P00030000 P 05/20/16 30.0 0.00 0.15
AER 160520P00032500 P 05/20/16 32.5 0.05 0.20
AER 160520P00035000 P 05/20/16 35.0 0.15 0.30
AER 160520P00037500 P 05/20/16 37.5 0.45 0.50
AER 160520P00040000 P 05/20/16 40.0 1.10 1.25
AER 160520P00042500 P 05/20/16 42.5 2.35 2.90
AER 160520P00045000 P 05/20/16 45.0 4.10 5.30
AER 160520P00047500 P 05/20/16 47.5 6.50 7.60
AER 160520P00050000 P 05/20/16 50.0 9.00 10.10
AER 160520P00055000 P 05/20/16 55.0 14.00 15.10
AER 160617C00020000 C 06/17/16 20.0 20.00 21.10
AER 160617C00022500 C 06/17/16 22.5 17.50 18.60
AER 160617C00025000 C 06/17/16 25.0 15.00 16.10
AER 160617C00027500 C 06/17/16 27.5 12.50 13.60
AER 160617C00030000 C 06/17/16 30.0 10.10 11.20
AER 160617C00032500 C 06/17/16 32.5 7.70 8.80
AER 160617C00035000 C 06/17/16 35.0 5.40 6.50
AER 160617C00037500 C 06/17/16 37.5 3.70 4.00
AER 160617C00040000 C 06/17/16 40.0 2.05 2.25
AER 160617C00042500 C 06/17/16 42.5 0.95 1.15
AER 160617C00045000 C 06/17/16 45.0 0.35 0.55
AER 160617C00047500 C 06/17/16 47.5 0.00 0.30
AER 160617C00050000 C 06/17/16 50.0 0.00 0.25
AER 160617C00055000 C 06/17/16 55.0 0.00 0.10
AER 160617P00020000 P 06/17/16 20.0 0.00 0.20
AER 160617P00022500 P 06/17/16 22.5 0.00 0.15
AER 160617P00025000 P 06/17/16 25.0 0.00 0.15
AER 160617P00027500 P 06/17/16 27.5 0.00 0.25
AER 160617P00030000 P 06/17/16 30.0 0.00 0.30
AER 160617P00032500 P 06/17/16 32.5 0.10 0.35
AER 160617P00035000 P 06/17/16 35.0 0.40 0.60
AER 160617P00037500 P 06/17/16 37.5 0.85 1.00
AER 160617P00040000 P 06/17/16 40.0 1.70 1.85
AER 160617P00042500 P 06/17/16 42.5 2.95 3.30
AER 160617P00045000 P 06/17/16 45.0 3.90 5.20
AER 160617P00047500 P 06/17/16 47.5 6.70 7.80
AER 160617P00050000 P 06/17/16 50.0 9.00 10.20
AER 160617P00055000 P 06/17/16 55.0 14.00 15.10
AER 160715C00015000 C 07/15/16 15.0 25.00 26.10
AER 160715C00017500 C 07/15/16 17.5 22.50 23.60
AER 160715C00020000 C 07/15/16 20.0 20.00 21.10
AER 160715C00022500 C 07/15/16 22.5 17.50 18.60
AER 160715C00025000 C 07/15/16 25.0 15.10 16.20
AER 160715C00027500 C 07/15/16 27.5 13.00 13.30
AER 160715C00030000 C 07/15/16 30.0 10.60 10.90
AER 160715C00032500 C 07/15/16 32.5 8.30 8.70
AER 160715C00035000 C 07/15/16 35.0 6.20 6.80
AER 160715C00037500 C 07/15/16 37.5 4.30 4.50
AER 160715C00040000 C 07/15/16 40.0 2.65 2.80
AER 160715C00042500 C 07/15/16 42.5 1.50 1.65
AER 160715C00045000 C 07/15/16 45.0 0.75 0.90
AER 160715C00047500 C 07/15/16 47.5 0.15 0.60
AER 160715C00050000 C 07/15/16 50.0 0.00 0.45
AER 160715C00052500 C 07/15/16 52.5 0.00 0.40
AER 160715C00055000 C 07/15/16 55.0 0.00 0.35
AER 160715C00060000 C 07/15/16 60.0 0.00 0.35
AER 160715C00065000 C 07/15/16 65.0 0.00 0.30
AER 160715P00015000 P 07/15/16 15.0 0.00 0.40
AER 160715P00017500 P 07/15/16 17.5 0.00 0.40
AER 160715P00020000 P 07/15/16 20.0 0.00 0.15
AER 160715P00022500 P 07/15/16 22.5 0.00 0.20
AER 160715P00025000 P 07/15/16 25.0 0.05 0.25
AER 160715P00027500 P 07/15/16 27.5 0.10 0.30
AER 160715P00030000 P 07/15/16 30.0 0.30 0.45
AER 160715P00032500 P 07/15/16 32.5 0.35 0.65
AER 160715P00035000 P 07/15/16 35.0 0.80 0.90
AER 160715P00037500 P 07/15/16 37.5 1.35 1.50
AER 160715P00040000 P 07/15/16 40.0 2.25 2.45
AER 160715P00042500 P 07/15/16 42.5 3.50 3.80
AER 160715P00045000 P 07/15/16 45.0 4.80 5.60
AER 160715P00047500 P 07/15/16 47.5 6.90 8.00
AER 160715P00050000 P 07/15/16 50.0 8.10 11.60
AER 160715P00052500 P 07/15/16 52.5 11.60 12.70
AER 160715P00055000 P 07/15/16 55.0 14.00 15.10
AER 160715P00060000 P 07/15/16 60.0 19.00 20.10
AER 160715P00065000 P 07/15/16 65.0 24.00 25.10
AER 161021C00017500 C 10/21/16 17.5 22.60 23.70
AER 161021C00020000 C 10/21/16 20.0 20.10 21.30
AER 161021C00022500 C 10/21/16 22.5 17.70 18.80
AER 161021C00025000 C 10/21/16 25.0 15.30 16.50
AER 161021C00027500 C 10/21/16 27.5 13.00 14.10
AER 161021C00030000 C 10/21/16 30.0 10.80 11.90
AER 161021C00032500 C 10/21/16 32.5 8.70 9.80
AER 161021C00035000 C 10/21/16 35.0 7.10 8.20
AER 161021C00037500 C 10/21/16 37.5 5.40 5.70
AER 161021C00040000 C 10/21/16 40.0 3.90 4.20
AER 161021C00042500 C 10/21/16 42.5 2.75 3.10
AER 161021C00045000 C 10/21/16 45.0 1.85 2.05
AER 161021C00047500 C 10/21/16 47.5 1.15 1.40
AER 161021C00050000 C 10/21/16 50.0 0.65 1.00
AER 161021C00055000 C 10/21/16 55.0 0.00 0.55
AER 161021P00017500 P 10/21/16 17.5 0.05 0.50
AER 161021P00020000 P 10/21/16 20.0 0.05 0.70
AER 161021P00022500 P 10/21/16 22.5 0.10 0.80
AER 161021P00025000 P 10/21/16 25.0 0.20 0.90
AER 161021P00027500 P 10/21/16 27.5 0.35 1.10
AER 161021P00030000 P 10/21/16 30.0 0.60 1.15
AER 161021P00032500 P 10/21/16 32.5 1.15 1.60
AER 161021P00035000 P 10/21/16 35.0 1.65 1.90
AER 161021P00037500 P 10/21/16 37.5 2.40 2.70
AER 161021P00040000 P 10/21/16 40.0 3.50 3.70
AER 161021P00042500 P 10/21/16 42.5 4.90 5.10
AER 161021P00045000 P 10/21/16 45.0 6.30 6.60
AER 161021P00047500 P 10/21/16 47.5 6.30 8.50
AER 161021P00050000 P 10/21/16 50.0 8.40 10.50
AER 161021P00055000 P 10/21/16 55.0 14.20 15.40
AER 170120C00015000 C 01/20/17 15.0 25.10 26.40
AER 170120C00017500 C 01/20/17 17.5 22.80 24.10
AER 170120C00020000 C 01/20/17 20.0 20.30 21.60
AER 170120C00022500 C 01/20/17 22.5 17.10 19.20
AER 170120C00025000 C 01/20/17 25.0 15.40 16.90
AER 170120C00027500 C 01/20/17 27.5 13.80 14.50
AER 170120C00030000 C 01/20/17 30.0 11.00 12.50
AER 170120C00032500 C 01/20/17 32.5 9.00 10.50
AER 170120C00035000 C 01/20/17 35.0 7.90 8.60
AER 170120C00037500 C 01/20/17 37.5 6.30 6.70
AER 170120C00040000 C 01/20/17 40.0 4.80 5.20
AER 170120C00042500 C 01/20/17 42.5 3.60 4.10
AER 170120C00045000 C 01/20/17 45.0 2.70 3.10
AER 170120C00047500 C 01/20/17 47.5 1.95 2.35
AER 170120C00050000 C 01/20/17 50.0 1.35 1.65
AER 170120C00052500 C 01/20/17 52.5 0.90 1.45
AER 170120C00055000 C 01/20/17 55.0 0.35 1.10
AER 170120C00060000 C 01/20/17 60.0 0.05 0.90
AER 170120C00065000 C 01/20/17 65.0 0.00 0.70
AER 170120P00015000 P 01/20/17 15.0 0.05 0.35
AER 170120P00017500 P 01/20/17 17.5 0.20 0.45
AER 170120P00020000 P 01/20/17 20.0 0.25 0.55
AER 170120P00022500 P 01/20/17 22.5 0.35 0.75
AER 170120P00025000 P 01/20/17 25.0 0.55 0.95
AER 170120P00027500 P 01/20/17 27.5 0.80 1.25
AER 170120P00030000 P 01/20/17 30.0 1.30 1.65
AER 170120P00032500 P 01/20/17 32.5 1.80 2.00
AER 170120P00035000 P 01/20/17 35.0 2.35 2.70
AER 170120P00037500 P 01/20/17 37.5 3.20 3.60
AER 170120P00040000 P 01/20/17 40.0 4.20 4.60
AER 170120P00042500 P 01/20/17 42.5 5.50 5.90
AER 170120P00045000 P 01/20/17 45.0 7.00 7.40
AER 170120P00047500 P 01/20/17 47.5 8.80 9.40
AER 170120P00050000 P 01/20/17 50.0 10.30 11.50
AER 170120P00052500 P 01/20/17 52.5 12.40 13.50
AER 170120P00055000 P 01/20/17 55.0 14.60 15.70
AER 170120P00060000 P 01/20/17 60.0 19.20 20.30
AER 170120P00065000 P 01/20/17 65.0 24.10 25.20
AER 180119C00015000 C 01/19/18 15.0 25.50 28.00
AER 180119C00017500 C 01/19/18 17.5 23.10 25.80
AER 180119C00020000 C 01/19/18 20.0 20.90 23.60
AER 180119C00022500 C 01/19/18 22.5 18.90 21.60
AER 180119C00025000 C 01/19/18 25.0 16.90 19.40
AER 180119C00027500 C 01/19/18 27.5 13.90 18.00
AER 180119C00030000 C 01/19/18 30.0 12.90 15.60
AER 180119C00032500 C 01/19/18 32.5 12.10 13.00
AER 180119C00035000 C 01/19/18 35.0 10.40 11.40
AER 180119C00037500 C 01/19/18 37.5 8.90 9.90
AER 180119C00040000 C 01/19/18 40.0 7.70 8.30
AER 180119C00042500 C 01/19/18 42.5 6.20 7.40
AER 180119C00045000 C 01/19/18 45.0 5.20 6.30
AER 180119C00047500 C 01/19/18 47.5 4.30 5.60
AER 180119C00050000 C 01/19/18 50.0 3.50 4.80
AER 180119C00052500 C 01/19/18 52.5 2.85 4.10
AER 180119C00055000 C 01/19/18 55.0 2.35 3.40
AER 180119C00060000 C 01/19/18 60.0 1.80 2.45
AER 180119C00065000 C 01/19/18 65.0 0.75 2.15
AER 180119P00015000 P 01/19/18 15.0 0.50 0.90
AER 180119P00017500 P 01/19/18 17.5 0.80 1.15
AER 180119P00020000 P 01/19/18 20.0 0.90 1.50
AER 180119P00022500 P 01/19/18 22.5 1.30 1.90
AER 180119P00025000 P 01/19/18 25.0 1.90 2.35
AER 180119P00027500 P 01/19/18 27.5 2.35 2.90
AER 180119P00030000 P 01/19/18 30.0 2.90 3.60
AER 180119P00032500 P 01/19/18 32.5 3.60 4.30
AER 180119P00035000 P 01/19/18 35.0 4.40 5.20
AER 180119P00037500 P 01/19/18 37.5 5.30 6.30
AER 180119P00040000 P 01/19/18 40.0 6.50 7.30
AER 180119P00042500 P 01/19/18 42.5 7.70 8.90
AER 180119P00045000 P 01/19/18 45.0 9.20 10.30
AER 180119P00047500 P 01/19/18 47.5 10.80 11.90
AER 180119P00050000 P 01/19/18 50.0 12.50 13.60
AER 180119P00052500 P 01/19/18 52.5 14.40 15.30
AER 180119P00055000 P 01/19/18 55.0 16.00 17.30
AER 180119P00060000 P 01/19/18 60.0 19.90 22.00
AER 180119P00065000 P 01/19/18 65.0 24.40 26.40

OPRA data is delayed 15 minutes.