$20.82 +0.30 (1.46%) Aircastle Ltd - NYSE

Nov. 28, 2014 | 10:29 AM
Last Trade: 20.82
Trade Time: Nov 28 10:29 AM Eastern Daylight Time
Change: +0.30 (1.46%)
Prev Close: 20.52
Open: 20.72
Bid: 20.81
Ask: 20.84
Options:

Call Options: AYR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 AYR1420L2.5 17.40 0.00 17.30 196.0 18.80 78.0 0.0 0
5.00 AYR1420L5 13.30 0.00 13.50 31.0 18.00 10.0 0.0 0
7.50 AYR1420L7.5 10.80 0.00 11.00 11.0 15.50 33.0 0.0 0
10.00 AYR1420L10 8.30 0.00 8.50 31.0 13.00 21.0 0.0 0
12.50 AYR1420L12.5 5.90 0.00 6.00 33.0 10.50 22.0 0.0 0
15.00 AYR1420L15 3.40 0.00 3.50 21.0 6.60 21.0 0.0 0
17.50 AYR1420L17.5 0.94 -0.06 1.00 143.0 5.50 153.0 5.0 5
20.00 AYR1420L20 0.55 0.10 0.50 345.0 3.20 428.0 2.0 96
22.50 AYR1420L22.5 0.11 -0.14 0.00 0.0 0.25 230.0 1.0 6
25.00 AYR1420L25 1.45 0.00 0.00 0.0 0.50 81.0 0.0 0
30.00 AYR1420L30 0.30 0.00 0.00 0.0 0.25 172.0 0.0 0

Put Options: AYR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 AYR1420X2.5 0.25 0.00 0.00 0.0 0.40 203.0 0.0 0
5.00 AYR1420X5 1.60 0.00 0.00 0.0 0.40 58.0 0.0 0
7.50 AYR1420X7.5 1.60 0.00 0.00 0.0 0.50 81.0 0.0 0
10.00 AYR1420X10 1.60 0.00 0.00 0.0 0.50 81.0 0.0 0
12.50 AYR1420X12.5 1.40 0.00 0.00 0.0 0.40 69.0 0.0 0
15.00 AYR1420X15 1.40 0.00 0.05 150.0 0.50 117.0 0.0 0
17.50 AYR1420X17.5 0.55 0.25 0.05 10.0 0.40 319.0 14.0 14
20.00 AYR1420X20 1.75 0.00 0.05 11.0 0.50 286.0 0.0 0
22.50 AYR1420X22.5 0.50 0.00 1.65 10.0 4.70 236.0 0.0 0
25.00 AYR1420X25 2.00 0.00 2.90 21.0 5.20 21.0 0.0 0
30.00 AYR1420X30 8.80 0.00 8.40 168.0 10.50 196.0 0.0 0