Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Validus Holdings Ltd (VR)
As of May 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VR 180615C00035000 C Jun 15, 2018 35.0 30.00 35.00
VR 180615C00040000 C Jun 15, 2018 40.0 25.00 30.00
VR 180615C00045000 C Jun 15, 2018 45.0 20.00 25.00
VR 180615C00050000 C Jun 15, 2018 50.0 15.00 20.00
VR 180615C00055000 C Jun 15, 2018 55.0 10.00 15.00
VR 180615C00060000 C Jun 15, 2018 60.0 5.00 10.00
VR 180615C00065000 C Jun 15, 2018 65.0 0.00 5.00
VR 180615C00070000 C Jun 15, 2018 70.0 0.00 5.00
VR 180615C00075000 C Jun 15, 2018 75.0 0.00 5.00
VR 180615C00080000 C Jun 15, 2018 80.0 0.00 5.00
VR 180615C00085000 C Jun 15, 2018 85.0 0.00 5.00
VR 180615C00090000 C Jun 15, 2018 90.0 0.00 5.00
VR 180615C00095000 C Jun 15, 2018 95.0 0.00 5.00
VR 180615C00100000 C Jun 15, 2018 100.0 0.00 5.00
VR 180615P00035000 P Jun 15, 2018 35.0 0.00 5.00
VR 180615P00040000 P Jun 15, 2018 40.0 0.00 5.00
VR 180615P00045000 P Jun 15, 2018 45.0 0.00 5.00
VR 180615P00050000 P Jun 15, 2018 50.0 0.00 0.05
VR 180615P00055000 P Jun 15, 2018 55.0 0.00 5.00
VR 180615P00060000 P Jun 15, 2018 60.0 0.00 5.00
VR 180615P00065000 P Jun 15, 2018 65.0 0.00 1.00
VR 180615P00070000 P Jun 15, 2018 70.0 0.00 5.00
VR 180615P00075000 P Jun 15, 2018 75.0 5.00 10.00
VR 180615P00080000 P Jun 15, 2018 80.0 10.00 15.00
VR 180615P00085000 P Jun 15, 2018 85.0 15.00 20.00
VR 180615P00090000 P Jun 15, 2018 90.0 20.00 25.00
VR 180615P00095000 P Jun 15, 2018 95.0 25.00 30.00
VR 180615P00100000 P Jun 15, 2018 100.0 30.00 35.00
VR 180720C00035000 C Jul 20, 2018 35.0 30.50 35.50
VR 180720C00040000 C Jul 20, 2018 40.0 25.50 30.50
VR 180720C00045000 C Jul 20, 2018 45.0 20.50 25.50
VR 180720C00050000 C Jul 20, 2018 50.0 15.50 20.50
VR 180720C00055000 C Jul 20, 2018 55.0 10.50 15.50
VR 180720C00060000 C Jul 20, 2018 60.0 5.50 10.50
VR 180720C00065000 C Jul 20, 2018 65.0 0.50 5.50
VR 180720C00070000 C Jul 20, 2018 70.0 0.00 2.70
VR 180720C00075000 C Jul 20, 2018 75.0 0.00 5.00
VR 180720C00080000 C Jul 20, 2018 80.0 0.00 5.00
VR 180720C00085000 C Jul 20, 2018 85.0 0.00 5.00
VR 180720C00090000 C Jul 20, 2018 90.0 0.00 5.00
VR 180720C00095000 C Jul 20, 2018 95.0 0.00 5.00
VR 180720C00100000 C Jul 20, 2018 100.0 0.00 5.00
VR 180720P00035000 P Jul 20, 2018 35.0 0.00 5.00
VR 180720P00040000 P Jul 20, 2018 40.0 0.00 5.00
VR 180720P00045000 P Jul 20, 2018 45.0 0.00 5.00
VR 180720P00050000 P Jul 20, 2018 50.0 0.00 5.00
VR 180720P00055000 P Jul 20, 2018 55.0 0.00 5.00
VR 180720P00060000 P Jul 20, 2018 60.0 0.00 5.00
VR 180720P00065000 P Jul 20, 2018 65.0 0.00 5.00
VR 180720P00070000 P Jul 20, 2018 70.0 0.00 5.00
VR 180720P00075000 P Jul 20, 2018 75.0 5.00 10.00
VR 180720P00080000 P Jul 20, 2018 80.0 10.00 15.00
VR 180720P00085000 P Jul 20, 2018 85.0 15.00 20.00
VR 180720P00090000 P Jul 20, 2018 90.0 20.00 25.00
VR 180720P00095000 P Jul 20, 2018 95.0 25.00 30.00
VR 180720P00100000 P Jul 20, 2018 100.0 30.00 35.00
VR 180817C00025000 C Aug 17, 2018 25.0 40.50 45.50
VR 180817C00030000 C Aug 17, 2018 30.0 35.50 40.50
VR 180817C00035000 C Aug 17, 2018 35.0 30.50 35.50
VR 180817C00040000 C Aug 17, 2018 40.0 25.50 30.50
VR 180817C00045000 C Aug 17, 2018 45.0 20.50 25.50
VR 180817C00050000 C Aug 17, 2018 50.0 15.50 20.50
VR 180817C00055000 C Aug 17, 2018 55.0 10.50 15.50
VR 180817C00060000 C Aug 17, 2018 60.0 7.80 11.00
VR 180817C00065000 C Aug 17, 2018 65.0 2.85 6.00
VR 180817C00070000 C Aug 17, 2018 70.0 0.00 0.20
VR 180817C00075000 C Aug 17, 2018 75.0 0.00 5.00
VR 180817C00080000 C Aug 17, 2018 80.0 0.00 5.00
VR 180817C00085000 C Aug 17, 2018 85.0 0.00 5.00
VR 180817C00090000 C Aug 17, 2018 90.0 0.00 5.00
VR 180817C00095000 C Aug 17, 2018 95.0 0.00 5.00
VR 180817C00100000 C Aug 17, 2018 100.0 0.00 5.00
VR 180817P00025000 P Aug 17, 2018 25.0 0.00 5.00
VR 180817P00030000 P Aug 17, 2018 30.0 0.00 5.00
VR 180817P00035000 P Aug 17, 2018 35.0 0.00 5.00
VR 180817P00040000 P Aug 17, 2018 40.0 0.00 0.05
VR 180817P00045000 P Aug 17, 2018 45.0 0.00 0.10
VR 180817P00050000 P Aug 17, 2018 50.0 0.00 5.00
VR 180817P00055000 P Aug 17, 2018 55.0 0.00 0.10
VR 180817P00060000 P Aug 17, 2018 60.0 0.00 5.00
VR 180817P00065000 P Aug 17, 2018 65.0 0.00 1.00
VR 180817P00070000 P Aug 17, 2018 70.0 1.80 5.50
VR 180817P00075000 P Aug 17, 2018 75.0 5.00 10.00
VR 180817P00080000 P Aug 17, 2018 80.0 10.00 15.00
VR 180817P00085000 P Aug 17, 2018 85.0 15.00 20.00
VR 180817P00090000 P Aug 17, 2018 90.0 20.00 25.00
VR 180817P00095000 P Aug 17, 2018 95.0 25.00 30.00
VR 180817P00100000 P Aug 17, 2018 100.0 30.00 35.00
VR 181116C00035000 C Nov 16, 2018 35.0 30.50 35.50
VR 181116C00040000 C Nov 16, 2018 40.0 25.50 30.50
VR 181116C00045000 C Nov 16, 2018 45.0 20.50 25.50
VR 181116C00050000 C Nov 16, 2018 50.0 16.00 21.00
VR 181116C00055000 C Nov 16, 2018 55.0 11.00 16.00
VR 181116C00060000 C Nov 16, 2018 60.0 7.80 11.50
VR 181116C00065000 C Nov 16, 2018 65.0 2.85 4.00
VR 181116C00070000 C Nov 16, 2018 70.0 0.00 0.20
VR 181116C00075000 C Nov 16, 2018 75.0 0.00 5.00
VR 181116C00080000 C Nov 16, 2018 80.0 0.00 5.00
VR 181116C00085000 C Nov 16, 2018 85.0 0.00 5.00
VR 181116C00090000 C Nov 16, 2018 90.0 0.00 5.00
VR 181116C00095000 C Nov 16, 2018 95.0 0.00 5.00
VR 181116C00100000 C Nov 16, 2018 100.0 0.00 5.00
VR 181116P00035000 P Nov 16, 2018 35.0 0.00 0.05
VR 181116P00040000 P Nov 16, 2018 40.0 0.00 0.10
VR 181116P00045000 P Nov 16, 2018 45.0 0.00 0.15
VR 181116P00050000 P Nov 16, 2018 50.0 0.00 5.00
VR 181116P00055000 P Nov 16, 2018 55.0 0.00 5.00
VR 181116P00060000 P Nov 16, 2018 60.0 0.00 5.00
VR 181116P00065000 P Nov 16, 2018 65.0 0.00 1.00
VR 181116P00070000 P Nov 16, 2018 70.0 1.80 5.50
VR 181116P00075000 P Nov 16, 2018 75.0 5.00 10.00
VR 181116P00080000 P Nov 16, 2018 80.0 10.00 15.00
VR 181116P00085000 P Nov 16, 2018 85.0 15.00 20.00
VR 181116P00090000 P Nov 16, 2018 90.0 20.00 25.00
VR 181116P00095000 P Nov 16, 2018 95.0 25.00 30.00
VR 181116P00100000 P Nov 16, 2018 100.0 30.00 35.00
OPRA data is delayed 15 minutes.