Aircastle Ltd $18.56

down -0.25


23/4/2014 06:40 PM  |  NYSE : AYR  
Industries : Diversified Services / Rental & Leasing Services
Last Trade: 18.56
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: -0.25 (-1.33 %)
Prev Close: 18.81
Open: 18.84
Bid: 18.56
Ask: 18.57
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AYR Trend Analysis - it has outperformed the S&P 500 by 16%
Options:

Call Options: AYR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 AYR1417E5 13.30 0.00 13.40 30.0 14.00 145.0 0.0 0
7.50 AYR1417E7.5 10.80 0.00 10.90 30.0 11.50 150.0 0.0 0
10.00 AYR1417E10 8.40 0.00 8.40 50.0 9.00 190.0 0.0 0
12.50 AYR1417E12.5 5.90 0.00 5.90 51.0 6.60 436.0 0.0 0
15.00 AYR1417E15 4.20 0.70 3.40 376.0 4.00 507.0 2.0 2
17.50 AYR1417E17.5 1.50 -0.05 1.10 420.0 1.45 490.0 10.0 35
20.00 AYR1417E20 0.20 0.00 0.05 11.0 0.25 1169.0 50.0 11
22.50 AYR1417E22.5 0.25 0.00 0.00 0.0 0.25 724.0 1.0 1
25.00 AYR1417E25 0.25 0.00 0.00 0.0 0.25 699.0 0.0 0
30.00 AYR1417E30 0.25 0.00 0.00 0.0 0.25 589.0 0.0 0
35.00 AYR1417E35 0.25 0.00 0.00 0.0 0.25 601.0 0.0 0

Put Options: AYR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 AYR1417Q5 0.25 0.00 0.00 0.0 0.25 718.0 0.0 0
7.50 AYR1417Q7.5 0.25 0.00 0.00 0.0 0.25 591.0 0.0 0
10.00 AYR1417Q10 0.25 0.00 0.00 0.0 0.25 589.0 0.0 0
12.50 AYR1417Q12.5 0.25 0.00 0.00 0.0 0.25 698.0 0.0 0
15.00 AYR1417Q15 0.25 0.00 0.00 0.0 0.25 693.0 0.0 0
17.50 AYR1417Q17.5 0.30 0.25 0.05 21.0 0.30 1176.0 2.0 46
20.00 AYR1417Q20 0.90 -0.20 1.25 540.0 1.70 540.0 10.0 10
22.50 AYR1417Q22.5 3.40 0.00 3.50 322.0 4.10 192.0 0.0 0
25.00 AYR1417Q25 5.90 0.00 5.90 440.0 6.60 74.0 0.0 0
30.00 AYR1417Q30 10.70 0.00 10.90 435.0 11.60 53.0 0.0 0
35.00 AYR1417Q35 15.70 0.00 14.00 411.0 18.50 350.0 0.0 0
Trading Center