Options Lookup
Aar Corp (AIR)
As of Apr 24 2024 3:25PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| AIR 240517C00030000 | C | May 17, 2024 | 30.0 | 35.70 | 40.00 |
| AIR 240517C00035000 | C | May 17, 2024 | 35.0 | 31.40 | 35.00 |
| AIR 240517C00040000 | C | May 17, 2024 | 40.0 | 25.70 | 30.00 |
| AIR 240517C00045000 | C | May 17, 2024 | 45.0 | 22.60 | 23.10 |
| AIR 240517C00050000 | C | May 17, 2024 | 50.0 | 17.70 | 18.10 |
| AIR 240517C00055000 | C | May 17, 2024 | 55.0 | 12.30 | 13.10 |
| AIR 240517C00060000 | C | May 17, 2024 | 60.0 | 7.80 | 8.30 |
| AIR 240517C00065000 | C | May 17, 2024 | 65.0 | 3.40 | 3.70 |
| AIR 240517C00070000 | C | May 17, 2024 | 70.0 | 0.70 | 0.90 |
| AIR 240517C00075000 | C | May 17, 2024 | 75.0 | 0.00 | 0.15 |
| AIR 240517C00080000 | C | May 17, 2024 | 80.0 | 0.00 | 0.50 |
| AIR 240517C00085000 | C | May 17, 2024 | 85.0 | 0.00 | 0.50 |
| AIR 240517C00090000 | C | May 17, 2024 | 90.0 | 0.00 | 0.50 |
| AIR 240517C00095000 | C | May 17, 2024 | 95.0 | 0.00 | 0.50 |
| AIR 240517C00100000 | C | May 17, 2024 | 100.0 | 0.00 | 0.50 |
| AIR 240517C00105000 | C | May 17, 2024 | 105.0 | 0.00 | 0.65 |
| AIR 240517P00030000 | P | May 17, 2024 | 30.0 | 0.00 | 0.10 |
| AIR 240517P00035000 | P | May 17, 2024 | 35.0 | 0.00 | 0.50 |
| AIR 240517P00040000 | P | May 17, 2024 | 40.0 | 0.00 | 0.15 |
| AIR 240517P00045000 | P | May 17, 2024 | 45.0 | 0.00 | 0.10 |
| AIR 240517P00050000 | P | May 17, 2024 | 50.0 | 0.00 | 0.15 |
| AIR 240517P00055000 | P | May 17, 2024 | 55.0 | 0.00 | 0.20 |
| AIR 240517P00060000 | P | May 17, 2024 | 60.0 | 0.10 | 0.20 |
| AIR 240517P00065000 | P | May 17, 2024 | 65.0 | 0.60 | 0.80 |
| AIR 240517P00070000 | P | May 17, 2024 | 70.0 | 2.85 | 3.10 |
| AIR 240517P00075000 | P | May 17, 2024 | 75.0 | 7.00 | 7.50 |
| AIR 240517P00080000 | P | May 17, 2024 | 80.0 | 12.00 | 12.50 |
| AIR 240517P00085000 | P | May 17, 2024 | 85.0 | 17.20 | 18.20 |
| AIR 240517P00090000 | P | May 17, 2024 | 90.0 | 22.10 | 22.50 |
| AIR 240517P00095000 | P | May 17, 2024 | 95.0 | 25.10 | 29.10 |
| AIR 240517P00100000 | P | May 17, 2024 | 100.0 | 30.10 | 33.80 |
| AIR 240517P00105000 | P | May 17, 2024 | 105.0 | 35.10 | 39.00 |
| AIR 240621C00030000 | C | Jun 21, 2024 | 30.0 | 36.50 | 40.20 |
| AIR 240621C00035000 | C | Jun 21, 2024 | 35.0 | 30.90 | 33.80 |
| AIR 240621C00040000 | C | Jun 21, 2024 | 40.0 | 26.10 | 30.20 |
| AIR 240621C00045000 | C | Jun 21, 2024 | 45.0 | 22.90 | 23.40 |
| AIR 240621C00050000 | C | Jun 21, 2024 | 50.0 | 17.90 | 18.60 |
| AIR 240621C00055000 | C | Jun 21, 2024 | 55.0 | 13.20 | 13.50 |
| AIR 240621C00060000 | C | Jun 21, 2024 | 60.0 | 8.60 | 8.90 |
| AIR 240621C00065000 | C | Jun 21, 2024 | 65.0 | 4.60 | 4.90 |
| AIR 240621C00070000 | C | Jun 21, 2024 | 70.0 | 1.80 | 2.05 |
| AIR 240621C00075000 | C | Jun 21, 2024 | 75.0 | 0.50 | 0.65 |
| AIR 240621C00080000 | C | Jun 21, 2024 | 80.0 | 0.05 | 0.25 |
| AIR 240621C00085000 | C | Jun 21, 2024 | 85.0 | 0.00 | 0.50 |
| AIR 240621C00090000 | C | Jun 21, 2024 | 90.0 | 0.00 | 0.50 |
| AIR 240621C00095000 | C | Jun 21, 2024 | 95.0 | 0.00 | 0.50 |
| AIR 240621P00030000 | P | Jun 21, 2024 | 30.0 | 0.00 | 0.25 |
| AIR 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.00 | 0.25 |
| AIR 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.00 | 0.30 |
| AIR 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.00 | 0.35 |
| AIR 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.00 | 0.40 |
| AIR 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.05 | 0.50 |
| AIR 240621P00060000 | P | Jun 21, 2024 | 60.0 | 0.45 | 0.60 |
| AIR 240621P00065000 | P | Jun 21, 2024 | 65.0 | 1.40 | 1.60 |
| AIR 240621P00070000 | P | Jun 21, 2024 | 70.0 | 3.60 | 3.90 |
| AIR 240621P00075000 | P | Jun 21, 2024 | 75.0 | 7.40 | 7.70 |
| AIR 240621P00080000 | P | Jun 21, 2024 | 80.0 | 12.10 | 12.50 |
| AIR 240621P00085000 | P | Jun 21, 2024 | 85.0 | 17.10 | 17.50 |
| AIR 240621P00090000 | P | Jun 21, 2024 | 90.0 | 22.10 | 23.20 |
| AIR 240621P00095000 | P | Jun 21, 2024 | 95.0 | 25.10 | 29.00 |
| AIR 240719C00030000 | C | Jul 19, 2024 | 30.0 | 36.40 | 38.60 |
| AIR 240719C00035000 | C | Jul 19, 2024 | 35.0 | 32.00 | 35.20 |
| AIR 240719C00040000 | C | Jul 19, 2024 | 40.0 | 26.20 | 30.30 |
| AIR 240719C00045000 | C | Jul 19, 2024 | 45.0 | 23.10 | 24.70 |
| AIR 240719C00050000 | C | Jul 19, 2024 | 50.0 | 16.90 | 20.40 |
| AIR 240719C00055000 | C | Jul 19, 2024 | 55.0 | 13.70 | 14.50 |
| AIR 240719C00060000 | C | Jul 19, 2024 | 60.0 | 9.40 | 9.80 |
| AIR 240719C00065000 | C | Jul 19, 2024 | 65.0 | 5.70 | 6.00 |
| AIR 240719C00070000 | C | Jul 19, 2024 | 70.0 | 3.00 | 3.30 |
| AIR 240719C00075000 | C | Jul 19, 2024 | 75.0 | 1.35 | 1.55 |
| AIR 240719C00080000 | C | Jul 19, 2024 | 80.0 | 0.50 | 0.65 |
| AIR 240719C00085000 | C | Jul 19, 2024 | 85.0 | 0.15 | 0.25 |
| AIR 240719C00090000 | C | Jul 19, 2024 | 90.0 | 0.00 | 0.50 |
| AIR 240719C00095000 | C | Jul 19, 2024 | 95.0 | 0.00 | 0.50 |
| AIR 240719P00030000 | P | Jul 19, 2024 | 30.0 | 0.00 | 0.50 |
| AIR 240719P00035000 | P | Jul 19, 2024 | 35.0 | 0.00 | 0.50 |
| AIR 240719P00040000 | P | Jul 19, 2024 | 40.0 | 0.00 | 0.50 |
| AIR 240719P00045000 | P | Jul 19, 2024 | 45.0 | 0.00 | 0.50 |
| AIR 240719P00050000 | P | Jul 19, 2024 | 50.0 | 0.05 | 0.55 |
| AIR 240719P00055000 | P | Jul 19, 2024 | 55.0 | 0.45 | 0.55 |
| AIR 240719P00060000 | P | Jul 19, 2024 | 60.0 | 1.05 | 1.15 |
| AIR 240719P00065000 | P | Jul 19, 2024 | 65.0 | 2.30 | 2.45 |
| AIR 240719P00070000 | P | Jul 19, 2024 | 70.0 | 4.50 | 5.10 |
| AIR 240719P00075000 | P | Jul 19, 2024 | 75.0 | 7.80 | 8.10 |
| AIR 240719P00080000 | P | Jul 19, 2024 | 80.0 | 12.10 | 12.80 |
| AIR 240719P00085000 | P | Jul 19, 2024 | 85.0 | 17.00 | 18.70 |
| AIR 240719P00090000 | P | Jul 19, 2024 | 90.0 | 22.10 | 23.20 |
| AIR 240719P00095000 | P | Jul 19, 2024 | 95.0 | 25.10 | 29.10 |
| AIR 240816C00030000 | C | Aug 16, 2024 | 30.0 | 36.70 | 40.40 |
| AIR 240816C00035000 | C | Aug 16, 2024 | 35.0 | 31.30 | 35.60 |
| AIR 240816C00040000 | C | Aug 16, 2024 | 40.0 | 26.40 | 30.70 |
| AIR 240816C00045000 | C | Aug 16, 2024 | 45.0 | 23.40 | 25.30 |
| AIR 240816C00050000 | C | Aug 16, 2024 | 50.0 | 18.60 | 19.10 |
| AIR 240816C00055000 | C | Aug 16, 2024 | 55.0 | 14.10 | 14.50 |
| AIR 240816C00060000 | C | Aug 16, 2024 | 60.0 | 9.90 | 10.20 |
| AIR 240816C00065000 | C | Aug 16, 2024 | 65.0 | 6.40 | 6.70 |
| AIR 240816C00070000 | C | Aug 16, 2024 | 70.0 | 3.70 | 4.00 |
| AIR 240816C00075000 | C | Aug 16, 2024 | 75.0 | 1.90 | 2.05 |
| AIR 240816C00080000 | C | Aug 16, 2024 | 80.0 | 0.85 | 1.00 |
| AIR 240816C00085000 | C | Aug 16, 2024 | 85.0 | 0.30 | 0.45 |
| AIR 240816C00090000 | C | Aug 16, 2024 | 90.0 | 0.00 | 0.50 |
| AIR 240816C00095000 | C | Aug 16, 2024 | 95.0 | 0.00 | 0.50 |
| AIR 240816C00100000 | C | Aug 16, 2024 | 100.0 | 0.00 | 0.50 |
| AIR 240816C00105000 | C | Aug 16, 2024 | 105.0 | 0.00 | 0.50 |
| AIR 240816P00030000 | P | Aug 16, 2024 | 30.0 | 0.00 | 0.50 |
| AIR 240816P00035000 | P | Aug 16, 2024 | 35.0 | 0.00 | 0.50 |
| AIR 240816P00040000 | P | Aug 16, 2024 | 40.0 | 0.00 | 0.50 |
| AIR 240816P00045000 | P | Aug 16, 2024 | 45.0 | 0.05 | 0.50 |
| AIR 240816P00050000 | P | Aug 16, 2024 | 50.0 | 0.30 | 0.40 |
| AIR 240816P00055000 | P | Aug 16, 2024 | 55.0 | 0.60 | 0.75 |
| AIR 240816P00060000 | P | Aug 16, 2024 | 60.0 | 1.30 | 1.45 |
| AIR 240816P00065000 | P | Aug 16, 2024 | 65.0 | 2.70 | 2.85 |
| AIR 240816P00070000 | P | Aug 16, 2024 | 70.0 | 4.90 | 5.20 |
| AIR 240816P00075000 | P | Aug 16, 2024 | 75.0 | 7.00 | 8.40 |
| AIR 240816P00080000 | P | Aug 16, 2024 | 80.0 | 12.10 | 12.80 |
| AIR 240816P00085000 | P | Aug 16, 2024 | 85.0 | 17.00 | 18.70 |
| AIR 240816P00090000 | P | Aug 16, 2024 | 90.0 | 20.40 | 24.10 |
| AIR 240816P00095000 | P | Aug 16, 2024 | 95.0 | 25.10 | 29.10 |
| AIR 240816P00100000 | P | Aug 16, 2024 | 100.0 | 30.20 | 34.40 |
| AIR 240816P00105000 | P | Aug 16, 2024 | 105.0 | 35.20 | 39.40 |
| AIR 241115C00030000 | C | Nov 15, 2024 | 30.0 | 36.50 | 40.80 |
| AIR 241115C00035000 | C | Nov 15, 2024 | 35.0 | 31.80 | 36.00 |
| AIR 241115C00040000 | C | Nov 15, 2024 | 40.0 | 27.00 | 31.30 |
| AIR 241115C00045000 | C | Nov 15, 2024 | 45.0 | 22.80 | 25.50 |
| AIR 241115C00050000 | C | Nov 15, 2024 | 50.0 | 19.70 | 20.50 |
| AIR 241115C00055000 | C | Nov 15, 2024 | 55.0 | 15.60 | 15.90 |
| AIR 241115C00060000 | C | Nov 15, 2024 | 60.0 | 11.70 | 12.10 |
| AIR 241115C00065000 | C | Nov 15, 2024 | 65.0 | 8.50 | 8.80 |
| AIR 241115C00070000 | C | Nov 15, 2024 | 70.0 | 5.90 | 6.20 |
| AIR 241115C00075000 | C | Nov 15, 2024 | 75.0 | 3.90 | 4.10 |
| AIR 241115C00080000 | C | Nov 15, 2024 | 80.0 | 2.40 | 2.60 |
| AIR 241115C00085000 | C | Nov 15, 2024 | 85.0 | 1.40 | 1.55 |
| AIR 241115C00090000 | C | Nov 15, 2024 | 90.0 | 0.75 | 0.90 |
| AIR 241115C00095000 | C | Nov 15, 2024 | 95.0 | 0.40 | 0.55 |
| AIR 241115P00030000 | P | Nov 15, 2024 | 30.0 | 0.00 | 0.45 |
| AIR 241115P00035000 | P | Nov 15, 2024 | 35.0 | 0.00 | 0.50 |
| AIR 241115P00040000 | P | Nov 15, 2024 | 40.0 | 0.00 | 0.55 |
| AIR 241115P00045000 | P | Nov 15, 2024 | 45.0 | 0.00 | 0.50 |
| AIR 241115P00050000 | P | Nov 15, 2024 | 50.0 | 0.60 | 0.90 |
| AIR 241115P00055000 | P | Nov 15, 2024 | 55.0 | 1.35 | 1.50 |
| AIR 241115P00060000 | P | Nov 15, 2024 | 60.0 | 2.40 | 2.60 |
| AIR 241115P00065000 | P | Nov 15, 2024 | 65.0 | 4.00 | 4.30 |
| AIR 241115P00070000 | P | Nov 15, 2024 | 70.0 | 6.30 | 6.60 |
| AIR 241115P00075000 | P | Nov 15, 2024 | 75.0 | 9.30 | 9.60 |
| AIR 241115P00080000 | P | Nov 15, 2024 | 80.0 | 12.90 | 13.30 |
| AIR 241115P00085000 | P | Nov 15, 2024 | 85.0 | 16.90 | 18.30 |
| AIR 241115P00090000 | P | Nov 15, 2024 | 90.0 | 20.60 | 24.00 |
| AIR 241115P00095000 | P | Nov 15, 2024 | 95.0 | 25.10 | 29.40 |
| AIR 241220C00030000 | C | Dec 20, 2024 | 30.0 | 36.70 | 41.00 |
| AIR 241220C00035000 | C | Dec 20, 2024 | 35.0 | 31.90 | 36.20 |
| AIR 241220C00040000 | C | Dec 20, 2024 | 40.0 | 27.80 | 31.60 |
| AIR 241220C00045000 | C | Dec 20, 2024 | 45.0 | 24.50 | 25.30 |
| AIR 241220C00050000 | C | Dec 20, 2024 | 50.0 | 20.00 | 20.90 |
| AIR 241220C00055000 | C | Dec 20, 2024 | 55.0 | 16.10 | 16.50 |
| AIR 241220C00060000 | C | Dec 20, 2024 | 60.0 | 12.30 | 12.70 |
| AIR 241220C00065000 | C | Dec 20, 2024 | 65.0 | 9.10 | 9.50 |
| AIR 241220C00070000 | C | Dec 20, 2024 | 70.0 | 6.50 | 6.90 |
| AIR 241220C00075000 | C | Dec 20, 2024 | 75.0 | 4.50 | 4.80 |
| AIR 241220C00080000 | C | Dec 20, 2024 | 80.0 | 2.95 | 3.20 |
| AIR 241220C00085000 | C | Dec 20, 2024 | 85.0 | 1.85 | 2.00 |
| AIR 241220C00090000 | C | Dec 20, 2024 | 90.0 | 1.10 | 1.25 |
| AIR 241220C00095000 | C | Dec 20, 2024 | 95.0 | 0.65 | 0.80 |
| AIR 241220C00100000 | C | Dec 20, 2024 | 100.0 | 0.35 | 0.50 |
| AIR 241220P00030000 | P | Dec 20, 2024 | 30.0 | 0.00 | 0.50 |
| AIR 241220P00035000 | P | Dec 20, 2024 | 35.0 | 0.00 | 0.50 |
| AIR 241220P00040000 | P | Dec 20, 2024 | 40.0 | 0.00 | 0.75 |
| AIR 241220P00045000 | P | Dec 20, 2024 | 45.0 | 0.50 | 0.60 |
| AIR 241220P00050000 | P | Dec 20, 2024 | 50.0 | 0.90 | 1.05 |
| AIR 241220P00055000 | P | Dec 20, 2024 | 55.0 | 1.60 | 1.75 |
| AIR 241220P00060000 | P | Dec 20, 2024 | 60.0 | 2.75 | 2.90 |
| AIR 241220P00065000 | P | Dec 20, 2024 | 65.0 | 4.40 | 4.60 |
| AIR 241220P00070000 | P | Dec 20, 2024 | 70.0 | 6.70 | 7.00 |
| AIR 241220P00075000 | P | Dec 20, 2024 | 75.0 | 9.60 | 9.90 |
| AIR 241220P00080000 | P | Dec 20, 2024 | 80.0 | 13.10 | 13.90 |
| AIR 241220P00085000 | P | Dec 20, 2024 | 85.0 | 17.30 | 18.30 |
| AIR 241220P00090000 | P | Dec 20, 2024 | 90.0 | 20.50 | 24.00 |
| AIR 241220P00095000 | P | Dec 20, 2024 | 95.0 | 25.10 | 29.40 |
| AIR 241220P00100000 | P | Dec 20, 2024 | 100.0 | 30.10 | 34.40 |
OPRA data is delayed 15 minutes.