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 Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AER 141220C00020000 C 12/20/14 20.0 17.00 21.10
AER 141220C00022500 C 12/20/14 22.5 14.30 18.80
AER 141220C00025000 C 12/20/14 25.0 11.90 16.20
AER 141220C00027500 C 12/20/14 27.5 9.50 13.70
AER 141220C00030000 C 12/20/14 30.0 7.00 11.20
AER 141220C00032500 C 12/20/14 32.5 4.70 7.40
AER 141220C00035000 C 12/20/14 35.0 3.00 4.80
AER 141220C00037500 C 12/20/14 37.5 1.05 2.25
AER 141220C00040000 C 12/20/14 40.0 0.00 0.45
AER 141220C00042500 C 12/20/14 42.5 0.00 0.15
AER 141220C00045000 C 12/20/14 45.0 0.00 0.25
AER 141220C00047500 C 12/20/14 47.5 0.00 0.25
AER 141220C00050000 C 12/20/14 50.0 0.00 0.25
AER 141220C00055000 C 12/20/14 55.0 0.00 0.25
AER 141220P00020000 P 12/20/14 20.0 0.00 0.25
AER 141220P00022500 P 12/20/14 22.5 0.00 0.25
AER 141220P00025000 P 12/20/14 25.0 0.00 0.25
AER 141220P00027500 P 12/20/14 27.5 0.00 0.25
AER 141220P00030000 P 12/20/14 30.0 0.00 0.25
AER 141220P00032500 P 12/20/14 32.5 0.00 0.25
AER 141220P00035000 P 12/20/14 35.0 0.00 0.25
AER 141220P00037500 P 12/20/14 37.5 0.00 0.35
AER 141220P00040000 P 12/20/14 40.0 0.75 1.55
AER 141220P00042500 P 12/20/14 42.5 2.80 4.20
AER 141220P00045000 P 12/20/14 45.0 5.10 7.10
AER 141220P00047500 P 12/20/14 47.5 6.30 10.60
AER 141220P00050000 P 12/20/14 50.0 8.80 12.90
AER 141220P00055000 P 12/20/14 55.0 15.10 16.90
AER 150117C00022500 C 01/17/15 22.5 15.30 17.50
AER 150117C00025000 C 01/17/15 25.0 11.90 16.30
AER 150117C00027500 C 01/17/15 27.5 10.60 12.70
AER 150117C00030000 C 01/17/15 30.0 8.00 10.60
AER 150117C00032500 C 01/17/15 32.5 5.60 7.40
AER 150117C00035000 C 01/17/15 35.0 3.40 5.00
AER 150117C00037500 C 01/17/15 37.5 2.25 2.65
AER 150117C00040000 C 01/17/15 40.0 0.80 1.15
AER 150117C00042500 C 01/17/15 42.5 0.25 0.55
AER 150117C00045000 C 01/17/15 45.0 0.00 0.50
AER 150117C00047500 C 01/17/15 47.5 0.00 0.30
AER 150117C00050000 C 01/17/15 50.0 0.00 0.50
AER 150117C00052500 C 01/17/15 52.5 0.00 0.30
AER 150117C00055000 C 01/17/15 55.0 0.00 0.30
AER 150117C00057500 C 01/17/15 57.5 0.00 0.25
AER 150117C00060000 C 01/17/15 60.0 0.00 0.20
AER 150117C00065000 C 01/17/15 65.0 0.00 0.30
AER 150117C00070000 C 01/17/15 70.0 0.00 0.45
AER 150117P00022500 P 01/17/15 22.5 0.00 0.45
AER 150117P00025000 P 01/17/15 25.0 0.00 0.50
AER 150117P00027500 P 01/17/15 27.5 0.00 0.45
AER 150117P00030000 P 01/17/15 30.0 0.00 0.45
AER 150117P00032500 P 01/17/15 32.5 0.00 0.50
AER 150117P00035000 P 01/17/15 35.0 0.15 0.55
AER 150117P00037500 P 01/17/15 37.5 0.70 1.00
AER 150117P00040000 P 01/17/15 40.0 1.85 2.15
AER 150117P00042500 P 01/17/15 42.5 3.30 4.40
AER 150117P00045000 P 01/17/15 45.0 5.30 6.90
AER 150117P00047500 P 01/17/15 47.5 7.60 9.50
AER 150117P00050000 P 01/17/15 50.0 10.00 11.90
AER 150117P00052500 P 01/17/15 52.5 12.40 14.90
AER 150117P00055000 P 01/17/15 55.0 14.00 18.10
AER 150117P00057500 P 01/17/15 57.5 16.20 20.70
AER 150117P00060000 P 01/17/15 60.0 18.60 23.20
AER 150117P00065000 P 01/17/15 65.0 23.60 28.20
AER 150117P00070000 P 01/17/15 70.0 29.80 33.00
AER 150417C00025000 C 04/17/15 25.0 13.60 15.00
AER 150417C00027500 C 04/17/15 27.5 10.00 12.90
AER 150417C00030000 C 04/17/15 30.0 9.00 10.60
AER 150417C00032500 C 04/17/15 32.5 6.90 8.30
AER 150417C00035000 C 04/17/15 35.0 5.10 6.40
AER 150417C00037500 C 04/17/15 37.5 3.60 4.20
AER 150417C00040000 C 04/17/15 40.0 2.30 2.85
AER 150417C00042500 C 04/17/15 42.5 1.50 1.95
AER 150417C00045000 C 04/17/15 45.0 0.75 1.30
AER 150417C00047500 C 04/17/15 47.5 0.40 0.95
AER 150417C00050000 C 04/17/15 50.0 0.15 0.70
AER 150417C00052500 C 04/17/15 52.5 0.00 0.50
AER 150417C00055000 C 04/17/15 55.0 0.00 0.50
AER 150417C00057500 C 04/17/15 57.5 0.00 0.50
AER 150417C00060000 C 04/17/15 60.0 0.00 0.50
AER 150417C00065000 C 04/17/15 65.0 0.00 0.50
AER 150417P00025000 P 04/17/15 25.0 0.05 0.50
AER 150417P00027500 P 04/17/15 27.5 0.10 0.80
AER 150417P00030000 P 04/17/15 30.0 0.30 1.00
AER 150417P00032500 P 04/17/15 32.5 0.80 1.40
AER 150417P00035000 P 04/17/15 35.0 1.35 1.80
AER 150417P00037500 P 04/17/15 37.5 2.15 2.70
AER 150417P00040000 P 04/17/15 40.0 3.40 3.90
AER 150417P00042500 P 04/17/15 42.5 4.80 5.80
AER 150417P00045000 P 04/17/15 45.0 6.10 7.60
AER 150417P00047500 P 04/17/15 47.5 8.40 9.80
AER 150417P00050000 P 04/17/15 50.0 10.20 12.60
AER 150417P00052500 P 04/17/15 52.5 12.20 14.90
AER 150417P00055000 P 04/17/15 55.0 14.80 17.70
AER 150417P00057500 P 04/17/15 57.5 17.30 20.20
AER 150417P00060000 P 04/17/15 60.0 18.90 23.00
AER 150417P00065000 P 04/17/15 65.0 25.00 27.10
AER 150717C00025000 C 07/17/15 25.0 13.10 15.90
AER 150717C00027500 C 07/17/15 27.5 11.30 14.40
AER 150717C00030000 C 07/17/15 30.0 8.30 12.20
AER 150717C00032500 C 07/17/15 32.5 6.30 10.40
AER 150717C00035000 C 07/17/15 35.0 4.50 8.60
AER 150717C00037500 C 07/17/15 37.5 3.90 7.20
AER 150717C00040000 C 07/17/15 40.0 3.30 4.30
AER 150717C00042500 C 07/17/15 42.5 2.30 3.30
AER 150717C00045000 C 07/17/15 45.0 1.05 2.50
AER 150717C00047500 C 07/17/15 47.5 0.75 2.15
AER 150717C00050000 C 07/17/15 50.0 0.20 1.60
AER 150717C00052500 C 07/17/15 52.5 0.30 1.30
AER 150717C00055000 C 07/17/15 55.0 0.15 1.10
AER 150717C00060000 C 07/17/15 60.0 0.00 0.75
AER 150717P00025000 P 07/17/15 25.0 0.00 1.05
AER 150717P00027500 P 07/17/15 27.5 0.20 1.20
AER 150717P00030000 P 07/17/15 30.0 0.80 1.40
AER 150717P00032500 P 07/17/15 32.5 0.95 2.25
AER 150717P00035000 P 07/17/15 35.0 1.95 2.85
AER 150717P00037500 P 07/17/15 37.5 2.40 4.20
AER 150717P00040000 P 07/17/15 40.0 2.60 5.30
AER 150717P00042500 P 07/17/15 42.5 4.90 6.80
AER 150717P00045000 P 07/17/15 45.0 6.70 8.60
AER 150717P00047500 P 07/17/15 47.5 7.80 12.00
AER 150717P00050000 P 07/17/15 50.0 10.40 14.00
AER 150717P00052500 P 07/17/15 52.5 12.50 16.20
AER 150717P00055000 P 07/17/15 55.0 14.70 18.40
AER 150717P00060000 P 07/17/15 60.0 19.70 22.80

OPRA data is delayed 15 minutes.