Aircastle Ltd $18.64

up +0.17


17/4/2014 06:40 PM  |  NYSE : AYR  
Industries : Diversified Services / Rental & Leasing Services
Last Trade: 18.64
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.17 (0.92 %)
Prev Close: 18.47
Open: 18.49
Bid: 18.59
Ask: 18.66
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 21%
Options:

Call Options: AYR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 AYR1417E5 12.70 0.00 12.80 70.0 14.40 60.0 0.0 0
7.50 AYR1417E7.5 10.20 0.00 10.30 310.0 11.90 180.0 0.0 0
10.00 AYR1417E10 8.00 0.00 8.10 103.0 9.10 157.0 0.0 0
12.50 AYR1417E12.5 5.50 0.00 5.60 105.0 6.60 224.0 0.0 0
15.00 AYR1417E15 4.20 1.10 3.30 569.0 3.90 393.0 2.0 2
17.50 AYR1417E17.5 1.30 0.20 1.15 58.0 1.45 137.0 20.0 5
20.00 AYR1417E20 0.21 -0.09 0.05 11.0 0.25 650.0 3.0 8
22.50 AYR1417E22.5 0.25 0.00 0.00 0.0 0.25 788.0 1.0 1
25.00 AYR1417E25 0.30 0.00 0.00 0.0 0.25 667.0 0.0 0
30.00 AYR1417E30 0.30 0.00 0.00 0.0 0.25 491.0 0.0 0
35.00 AYR1417E35 0.30 0.00 0.00 0.0 0.25 491.0 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 0.25 491.0 0.0 0
7.50 AYR1417Q7.5 0.30 0.00 0.00 0.0 0.25 658.0 0.0 0
10.00 AYR1417Q10 0.30 0.00 0.00 0.0 0.25 669.0 0.0 0
12.50 AYR1417Q12.5 0.30 0.00 0.00 0.0 0.25 654.0 0.0 0
15.00 AYR1417Q15 0.25 0.00 0.00 0.0 0.30 665.0 0.0 0
17.50 AYR1417Q17.5 0.30 0.10 0.05 870.0 0.40 1329.0 2.0 46
20.00 AYR1417Q20 0.90 -0.55 1.35 89.0 1.75 631.0 10.0 10
22.50 AYR1417Q22.5 3.70 0.00 3.60 120.0 4.30 180.0 0.0 0
25.00 AYR1417Q25 6.00 0.00 5.90 144.0 6.90 50.0 0.0 0
30.00 AYR1417Q30 10.70 0.00 10.60 180.0 12.20 70.0 0.0 0
35.00 AYR1417Q35 14.20 0.00 14.20 156.0 18.70 135.0 0.0 0
Trading Center