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 (2017-01-20)Premium Content

Validus Holdings Ltd (VR)
As of Jan 17 2017 11:42AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VR 170120C00030000 C 01/20/17 30.0 26.10 27.50
VR 170120C00035000 C 01/20/17 35.0 20.60 25.00
VR 170120C00040000 C 01/20/17 40.0 15.60 20.00
VR 170120C00045000 C 01/20/17 45.0 9.60 14.20
VR 170120C00050000 C 01/20/17 50.0 4.50 9.40
VR 170120C00055000 C 01/20/17 55.0 1.30 2.30
VR 170120C00060000 C 01/20/17 60.0 0.00 0.30
VR 170120C00065000 C 01/20/17 65.0 0.00 0.30
VR 170120C00070000 C 01/20/17 70.0 0.00 0.30
VR 170120C00075000 C 01/20/17 75.0 0.00 0.30
VR 170120C00080000 C 01/20/17 80.0 0.00 0.30
VR 170120P00030000 P 01/20/17 30.0 0.00 0.30
VR 170120P00035000 P 01/20/17 35.0 0.00 0.30
VR 170120P00040000 P 01/20/17 40.0 0.00 0.30
VR 170120P00045000 P 01/20/17 45.0 0.00 0.30
VR 170120P00050000 P 01/20/17 50.0 0.00 0.30
VR 170120P00055000 P 01/20/17 55.0 0.00 0.35
VR 170120P00060000 P 01/20/17 60.0 2.50 5.40
VR 170120P00065000 P 01/20/17 65.0 6.40 10.40
VR 170120P00070000 P 01/20/17 70.0 11.50 15.40
VR 170120P00075000 P 01/20/17 75.0 16.60 21.00
VR 170120P00080000 P 01/20/17 80.0 22.70 23.90
VR 170217C00025000 C 02/17/17 25.0 31.20 32.60
VR 170217C00030000 C 02/17/17 30.0 25.70 29.60
VR 170217C00035000 C 02/17/17 35.0 19.50 24.10
VR 170217C00040000 C 02/17/17 40.0 15.50 18.20
VR 170217C00045000 C 02/17/17 45.0 10.70 14.70
VR 170217C00050000 C 02/17/17 50.0 6.30 7.50
VR 170217C00055000 C 02/17/17 55.0 2.05 2.85
VR 170217C00060000 C 02/17/17 60.0 0.00 0.35
VR 170217C00065000 C 02/17/17 65.0 0.00 0.30
VR 170217P00025000 P 02/17/17 25.0 0.00 0.30
VR 170217P00030000 P 02/17/17 30.0 0.00 0.30
VR 170217P00035000 P 02/17/17 35.0 0.00 0.30
VR 170217P00040000 P 02/17/17 40.0 0.00 0.35
VR 170217P00045000 P 02/17/17 45.0 0.00 0.35
VR 170217P00050000 P 02/17/17 50.0 0.00 0.40
VR 170217P00055000 P 02/17/17 55.0 0.35 1.55
VR 170217P00060000 P 02/17/17 60.0 2.80 4.10
VR 170217P00065000 P 02/17/17 65.0 7.60 8.90
VR 170519C00025000 C 05/19/17 25.0 31.10 32.50
VR 170519C00030000 C 05/19/17 30.0 24.50 29.40
VR 170519C00035000 C 05/19/17 35.0 19.50 24.30
VR 170519C00040000 C 05/19/17 40.0 14.70 18.60
VR 170519C00045000 C 05/19/17 45.0 9.60 14.50
VR 170519C00050000 C 05/19/17 50.0 6.70 8.00
VR 170519C00055000 C 05/19/17 55.0 2.90 5.80
VR 170519C00060000 C 05/19/17 60.0 0.65 1.50
VR 170519C00065000 C 05/19/17 65.0 0.00 0.50
VR 170519C00070000 C 05/19/17 70.0 0.00 0.45
VR 170519P00025000 P 05/19/17 25.0 0.00 0.40
VR 170519P00030000 P 05/19/17 30.0 0.00 0.45
VR 170519P00035000 P 05/19/17 35.0 0.00 0.45
VR 170519P00040000 P 05/19/17 40.0 0.00 1.65
VR 170519P00045000 P 05/19/17 45.0 0.05 0.55
VR 170519P00050000 P 05/19/17 50.0 0.25 2.65
VR 170519P00055000 P 05/19/17 55.0 1.40 5.00
VR 170519P00060000 P 05/19/17 60.0 4.10 6.90
VR 170519P00065000 P 05/19/17 65.0 7.50 11.50
VR 170519P00070000 P 05/19/17 70.0 12.80 14.20
VR 170818C00030000 C 08/18/17 30.0 26.20 27.50
VR 170818C00035000 C 08/18/17 35.0 19.60 24.50
VR 170818C00040000 C 08/18/17 40.0 15.50 19.10
VR 170818C00045000 C 08/18/17 45.0 11.50 12.40
VR 170818C00050000 C 08/18/17 50.0 7.00 8.00
VR 170818C00055000 C 08/18/17 55.0 3.40 5.60
VR 170818C00060000 C 08/18/17 60.0 0.00 5.00
VR 170818C00065000 C 08/18/17 65.0 0.30 0.80
VR 170818C00070000 C 08/18/17 70.0 0.00 0.50
VR 170818C00075000 C 08/18/17 75.0 0.00 0.55
VR 170818C00080000 C 08/18/17 80.0 0.00 0.55
VR 170818P00030000 P 08/18/17 30.0 0.00 0.60
VR 170818P00035000 P 08/18/17 35.0 0.00 0.65
VR 170818P00040000 P 08/18/17 40.0 0.00 0.50
VR 170818P00045000 P 08/18/17 45.0 0.20 0.70
VR 170818P00050000 P 08/18/17 50.0 0.00 1.60
VR 170818P00055000 P 08/18/17 55.0 2.10 3.30
VR 170818P00060000 P 08/18/17 60.0 4.10 6.00
VR 170818P00065000 P 08/18/17 65.0 8.60 9.70
VR 170818P00070000 P 08/18/17 70.0 11.50 16.40
VR 170818P00075000 P 08/18/17 75.0 16.40 20.00
VR 170818P00080000 P 08/18/17 80.0 22.90 24.10

OPRA data is delayed 15 minutes.