Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-07-21)Premium Content

Validus Holdings Ltd (VR)
As of Aug 17 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VR 170818C00030000 C 08/18/17 30.0 21.40 25.30
VR 170818C00035000 C 08/18/17 35.0 15.60 20.50
VR 170818C00040000 C 08/18/17 40.0 11.60 15.10
VR 170818C00045000 C 08/18/17 45.0 6.60 10.10
VR 170818C00050000 C 08/18/17 50.0 2.10 5.30
VR 170818C00055000 C 08/18/17 55.0 0.00 0.35
VR 170818C00060000 C 08/18/17 60.0 0.00 2.30
VR 170818C00065000 C 08/18/17 65.0 0.00 5.00
VR 170818C00070000 C 08/18/17 70.0 0.00 5.00
VR 170818C00075000 C 08/18/17 75.0 0.00 5.00
VR 170818C00080000 C 08/18/17 80.0 0.00 2.30
VR 170818P00030000 P 08/18/17 30.0 0.00 2.30
VR 170818P00035000 P 08/18/17 35.0 0.00 5.00
VR 170818P00040000 P 08/18/17 40.0 0.00 5.00
VR 170818P00045000 P 08/18/17 45.0 0.00 5.00
VR 170818P00050000 P 08/18/17 50.0 0.00 4.60
VR 170818P00055000 P 08/18/17 55.0 0.00 5.00
VR 170818P00060000 P 08/18/17 60.0 4.60 8.70
VR 170818P00065000 P 08/18/17 65.0 9.70 13.40
VR 170818P00070000 P 08/18/17 70.0 14.70 18.40
VR 170818P00075000 P 08/18/17 75.0 19.70 24.30
VR 170818P00080000 P 08/18/17 80.0 24.50 28.70
VR 170915C00030000 C 09/15/17 30.0 21.80 24.60
VR 170915C00035000 C 09/15/17 35.0 15.50 20.40
VR 170915C00040000 C 09/15/17 40.0 10.60 15.50
VR 170915C00045000 C 09/15/17 45.0 5.60 10.50
VR 170915C00050000 C 09/15/17 50.0 1.30 3.70
VR 170915C00055000 C 09/15/17 55.0 0.00 1.05
VR 170915C00060000 C 09/15/17 60.0 0.00 2.55
VR 170915C00065000 C 09/15/17 65.0 0.00 4.50
VR 170915C00070000 C 09/15/17 70.0 0.00 4.50
VR 170915C00075000 C 09/15/17 75.0 0.00 2.10
VR 170915P00030000 P 09/15/17 30.0 0.00 4.70
VR 170915P00035000 P 09/15/17 35.0 0.00 4.40
VR 170915P00040000 P 09/15/17 40.0 0.00 4.50
VR 170915P00045000 P 09/15/17 45.0 0.00 4.50
VR 170915P00050000 P 09/15/17 50.0 0.00 0.30
VR 170915P00055000 P 09/15/17 55.0 0.00 5.00
VR 170915P00060000 P 09/15/17 60.0 5.10 10.00
VR 170915P00065000 P 09/15/17 65.0 10.10 15.00
VR 170915P00070000 P 09/15/17 70.0 15.00 19.90
VR 170915P00075000 P 09/15/17 75.0 20.20 23.50
VR 171117C00030000 C 11/17/17 30.0 22.00 24.50
VR 171117C00035000 C 11/17/17 35.0 15.60 20.50
VR 171117C00040000 C 11/17/17 40.0 10.60 15.50
VR 171117C00045000 C 11/17/17 45.0 5.60 10.50
VR 171117C00050000 C 11/17/17 50.0 1.20 5.50
VR 171117C00055000 C 11/17/17 55.0 0.40 0.95
VR 171117C00060000 C 11/17/17 60.0 0.00 0.30
VR 171117C00065000 C 11/17/17 65.0 0.00 2.55
VR 171117C00070000 C 11/17/17 70.0 0.00 4.60
VR 171117C00075000 C 11/17/17 75.0 0.00 4.40
VR 171117C00080000 C 11/17/17 80.0 0.00 4.60
VR 171117C00085000 C 11/17/17 85.0 0.00 3.20
VR 171117P00030000 P 11/17/17 30.0 0.00 3.00
VR 171117P00035000 P 11/17/17 35.0 0.00 4.30
VR 171117P00040000 P 11/17/17 40.0 0.00 4.50
VR 171117P00045000 P 11/17/17 45.0 0.00 0.45
VR 171117P00050000 P 11/17/17 50.0 0.45 0.95
VR 171117P00055000 P 11/17/17 55.0 2.45 3.80
VR 171117P00060000 P 11/17/17 60.0 5.00 9.90
VR 171117P00065000 P 11/17/17 65.0 10.10 13.70
VR 171117P00070000 P 11/17/17 70.0 15.00 19.90
VR 171117P00075000 P 11/17/17 75.0 20.00 24.90
VR 171117P00080000 P 11/17/17 80.0 25.00 29.90
VR 171117P00085000 P 11/17/17 85.0 30.00 33.30
VR 180216C00030000 C 02/16/18 30.0 21.40 25.40
VR 180216C00035000 C 02/16/18 35.0 15.60 20.50
VR 180216C00040000 C 02/16/18 40.0 10.60 15.50
VR 180216C00045000 C 02/16/18 45.0 5.60 10.50
VR 180216C00050000 C 02/16/18 50.0 1.75 6.00
VR 180216C00055000 C 02/16/18 55.0 0.75 1.50
VR 180216C00060000 C 02/16/18 60.0 0.05 0.60
VR 180216C00065000 C 02/16/18 65.0 0.00 0.40
VR 180216C00070000 C 02/16/18 70.0 0.00 2.45
VR 180216C00075000 C 02/16/18 75.0 0.00 2.35
VR 180216P00030000 P 02/16/18 30.0 0.00 0.60
VR 180216P00035000 P 02/16/18 35.0 0.00 4.40
VR 180216P00040000 P 02/16/18 40.0 0.00 0.55
VR 180216P00045000 P 02/16/18 45.0 0.05 0.70
VR 180216P00050000 P 02/16/18 50.0 1.15 1.50
VR 180216P00055000 P 02/16/18 55.0 3.30 4.10
VR 180216P00060000 P 02/16/18 60.0 5.00 9.90
VR 180216P00065000 P 02/16/18 65.0 10.00 14.90
VR 180216P00070000 P 02/16/18 70.0 15.00 19.90
VR 180216P00075000 P 02/16/18 75.0 20.10 25.00

OPRA data is delayed 15 minutes.