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 (2017-04-21)Premium Content

Validus Holdings Ltd (VR)
As of Jun 28 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VR 170721C00030000 C 07/21/17 30.0 21.80 23.50
VR 170721C00035000 C 07/21/17 35.0 15.70 19.40
VR 170721C00040000 C 07/21/17 40.0 9.80 14.40
VR 170721C00045000 C 07/21/17 45.0 5.60 9.50
VR 170721C00050000 C 07/21/17 50.0 2.00 3.30
VR 170721C00055000 C 07/21/17 55.0 0.00 0.40
VR 170721C00060000 C 07/21/17 60.0 0.00 0.50
VR 170721C00065000 C 07/21/17 65.0 0.00 0.50
VR 170721C00070000 C 07/21/17 70.0 0.00 0.50
VR 170721C00075000 C 07/21/17 75.0 0.00 0.50
VR 170721P00030000 P 07/21/17 30.0 0.00 0.50
VR 170721P00035000 P 07/21/17 35.0 0.00 0.50
VR 170721P00040000 P 07/21/17 40.0 0.00 0.50
VR 170721P00045000 P 07/21/17 45.0 0.00 0.30
VR 170721P00050000 P 07/21/17 50.0 0.00 0.30
VR 170721P00055000 P 07/21/17 55.0 0.65 3.90
VR 170721P00060000 P 07/21/17 60.0 5.00 9.90
VR 170721P00065000 P 07/21/17 65.0 10.00 14.90
VR 170721P00070000 P 07/21/17 70.0 15.40 19.50
VR 170721P00075000 P 07/21/17 75.0 21.60 23.80
VR 170818C00030000 C 08/18/17 30.0 21.60 23.60
VR 170818C00035000 C 08/18/17 35.0 15.10 20.00
VR 170818C00040000 C 08/18/17 40.0 10.50 14.40
VR 170818C00045000 C 08/18/17 45.0 5.10 10.00
VR 170818C00050000 C 08/18/17 50.0 2.55 3.50
VR 170818C00055000 C 08/18/17 55.0 0.20 0.60
VR 170818C00060000 C 08/18/17 60.0 0.00 0.30
VR 170818C00065000 C 08/18/17 65.0 0.00 0.30
VR 170818C00070000 C 08/18/17 70.0 0.00 0.30
VR 170818C00075000 C 08/18/17 75.0 0.00 0.30
VR 170818C00080000 C 08/18/17 80.0 0.00 0.30
VR 170818P00030000 P 08/18/17 30.0 0.00 0.30
VR 170818P00035000 P 08/18/17 35.0 0.00 0.30
VR 170818P00040000 P 08/18/17 40.0 0.00 0.30
VR 170818P00045000 P 08/18/17 45.0 0.00 0.35
VR 170818P00050000 P 08/18/17 50.0 0.25 0.65
VR 170818P00055000 P 08/18/17 55.0 2.55 3.20
VR 170818P00060000 P 08/18/17 60.0 5.40 9.50
VR 170818P00065000 P 08/18/17 65.0 10.00 14.90
VR 170818P00070000 P 08/18/17 70.0 15.60 20.50
VR 170818P00075000 P 08/18/17 75.0 20.00 24.90
VR 170818P00080000 P 08/18/17 80.0 27.00 28.90
VR 171117C00030000 C 11/17/17 30.0 21.60 23.60
VR 171117C00035000 C 11/17/17 35.0 15.00 19.90
VR 171117C00040000 C 11/17/17 40.0 10.00 14.90
VR 171117C00045000 C 11/17/17 45.0 5.10 10.00
VR 171117C00050000 C 11/17/17 50.0 2.95 3.90
VR 171117C00055000 C 11/17/17 55.0 0.65 1.30
VR 171117C00060000 C 11/17/17 60.0 0.00 0.55
VR 171117C00065000 C 11/17/17 65.0 0.00 0.40
VR 171117C00070000 C 11/17/17 70.0 0.00 0.35
VR 171117C00075000 C 11/17/17 75.0 0.00 0.35
VR 171117C00080000 C 11/17/17 80.0 0.00 0.35
VR 171117C00085000 C 11/17/17 85.0 0.00 0.35
VR 171117P00030000 P 11/17/17 30.0 0.00 0.35
VR 171117P00035000 P 11/17/17 35.0 0.00 0.40
VR 171117P00040000 P 11/17/17 40.0 0.00 0.45
VR 171117P00045000 P 11/17/17 45.0 0.05 0.70
VR 171117P00050000 P 11/17/17 50.0 0.85 1.70
VR 171117P00055000 P 11/17/17 55.0 3.40 4.40
VR 171117P00060000 P 11/17/17 60.0 5.60 10.50
VR 171117P00065000 P 11/17/17 65.0 11.90 14.00
VR 171117P00070000 P 11/17/17 70.0 15.50 20.40
VR 171117P00075000 P 11/17/17 75.0 20.50 25.50
VR 171117P00080000 P 11/17/17 80.0 25.50 30.50
VR 171117P00085000 P 11/17/17 85.0 31.60 34.10
VR 180216C00030000 C 02/16/18 30.0 20.00 24.80
VR 180216C00035000 C 02/16/18 35.0 15.00 19.90
VR 180216C00040000 C 02/16/18 40.0 10.00 14.90
VR 180216C00045000 C 02/16/18 45.0 5.20 10.00
VR 180216C00050000 C 02/16/18 50.0 3.40 4.70
VR 180216C00055000 C 02/16/18 55.0 1.05 1.80
VR 180216C00060000 C 02/16/18 60.0 0.20 0.75
VR 180216C00065000 C 02/16/18 65.0 0.00 0.60
VR 180216C00070000 C 02/16/18 70.0 0.00 0.50
VR 180216C00075000 C 02/16/18 75.0 0.00 0.45
VR 180216P00030000 P 02/16/18 30.0 0.00 0.50
VR 180216P00035000 P 02/16/18 35.0 0.00 0.55
VR 180216P00040000 P 02/16/18 40.0 0.00 0.65
VR 180216P00045000 P 02/16/18 45.0 0.30 1.10
VR 180216P00050000 P 02/16/18 50.0 1.50 2.25
VR 180216P00055000 P 02/16/18 55.0 3.90 5.60
VR 180216P00060000 P 02/16/18 60.0 6.80 11.00
VR 180216P00065000 P 02/16/18 65.0 10.70 15.50
VR 180216P00070000 P 02/16/18 70.0 15.60 20.50
VR 180216P00075000 P 02/16/18 75.0 21.40 24.70

OPRA data is delayed 15 minutes.