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 Mar 23 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VR 170421C00030000 C 04/21/17 30.0 25.80 26.90
VR 170421C00035000 C 04/21/17 35.0 19.00 23.90
VR 170421C00040000 C 04/21/17 40.0 14.10 19.00
VR 170421C00045000 C 04/21/17 45.0 9.10 14.00
VR 170421C00050000 C 04/21/17 50.0 4.00 8.90
VR 170421C00055000 C 04/21/17 55.0 1.25 2.35
VR 170421C00060000 C 04/21/17 60.0 0.00 0.40
VR 170421C00065000 C 04/21/17 65.0 0.00 0.30
VR 170421C00070000 C 04/21/17 70.0 0.00 0.30
VR 170421C00075000 C 04/21/17 75.0 0.00 0.30
VR 170421C00080000 C 04/21/17 80.0 0.00 0.25
VR 170421C00085000 C 04/21/17 85.0 0.00 0.25
VR 170421P00030000 P 04/21/17 30.0 0.00 0.25
VR 170421P00035000 P 04/21/17 35.0 0.00 0.25
VR 170421P00040000 P 04/21/17 40.0 0.00 0.30
VR 170421P00045000 P 04/21/17 45.0 0.00 0.30
VR 170421P00050000 P 04/21/17 50.0 0.00 0.30
VR 170421P00055000 P 04/21/17 55.0 0.20 1.80
VR 170421P00060000 P 04/21/17 60.0 2.65 5.00
VR 170421P00065000 P 04/21/17 65.0 6.10 11.00
VR 170421P00070000 P 04/21/17 70.0 11.10 16.00
VR 170421P00075000 P 04/21/17 75.0 16.00 20.90
VR 170421P00080000 P 04/21/17 80.0 21.00 25.90
VR 170421P00085000 P 04/21/17 85.0 27.80 29.20
VR 170519C00025000 C 05/19/17 25.0 30.80 32.40
VR 170519C00030000 C 05/19/17 30.0 24.00 29.00
VR 170519C00035000 C 05/19/17 35.0 19.00 23.90
VR 170519C00040000 C 05/19/17 40.0 14.00 18.90
VR 170519C00045000 C 05/19/17 45.0 9.00 13.90
VR 170519C00050000 C 05/19/17 50.0 4.10 9.00
VR 170519C00055000 C 05/19/17 55.0 2.00 2.80
VR 170519C00060000 C 05/19/17 60.0 0.25 0.75
VR 170519C00065000 C 05/19/17 65.0 0.00 0.35
VR 170519C00070000 C 05/19/17 70.0 0.00 0.60
VR 170519P00025000 P 05/19/17 25.0 0.00 0.25
VR 170519P00030000 P 05/19/17 30.0 0.00 0.30
VR 170519P00035000 P 05/19/17 35.0 0.00 0.30
VR 170519P00040000 P 05/19/17 40.0 0.00 0.30
VR 170519P00045000 P 05/19/17 45.0 0.00 0.30
VR 170519P00050000 P 05/19/17 50.0 0.00 0.45
VR 170519P00055000 P 05/19/17 55.0 0.75 1.15
VR 170519P00060000 P 05/19/17 60.0 1.50 6.40
VR 170519P00065000 P 05/19/17 65.0 6.60 11.00
VR 170519P00070000 P 05/19/17 70.0 13.10 14.50
VR 170818C00030000 C 08/18/17 30.0 24.30 28.50
VR 170818C00035000 C 08/18/17 35.0 19.00 23.90
VR 170818C00040000 C 08/18/17 40.0 14.00 18.90
VR 170818C00045000 C 08/18/17 45.0 9.10 14.00
VR 170818C00050000 C 08/18/17 50.0 6.00 8.00
VR 170818C00055000 C 08/18/17 55.0 2.90 3.50
VR 170818C00060000 C 08/18/17 60.0 0.60 1.20
VR 170818C00065000 C 08/18/17 65.0 0.05 0.50
VR 170818C00070000 C 08/18/17 70.0 0.00 1.25
VR 170818C00075000 C 08/18/17 75.0 0.00 1.20
VR 170818C00080000 C 08/18/17 80.0 0.00 2.70
VR 170818P00030000 P 08/18/17 30.0 0.00 2.70
VR 170818P00035000 P 08/18/17 35.0 0.00 2.70
VR 170818P00040000 P 08/18/17 40.0 0.00 2.75
VR 170818P00045000 P 08/18/17 45.0 0.00 0.80
VR 170818P00050000 P 08/18/17 50.0 0.10 0.90
VR 170818P00055000 P 08/18/17 55.0 1.70 2.15
VR 170818P00060000 P 08/18/17 60.0 2.50 7.30
VR 170818P00065000 P 08/18/17 65.0 6.60 11.50
VR 170818P00070000 P 08/18/17 70.0 11.50 16.30
VR 170818P00075000 P 08/18/17 75.0 16.10 21.00
VR 170818P00080000 P 08/18/17 80.0 21.50 26.00
VR 171117C00030000 C 11/17/17 30.0 24.30 28.50
VR 171117C00035000 C 11/17/17 35.0 19.00 23.90
VR 171117C00040000 C 11/17/17 40.0 14.00 18.90
VR 171117C00045000 C 11/17/17 45.0 9.00 13.90
VR 171117C00050000 C 11/17/17 50.0 4.70 9.50
VR 171117C00055000 C 11/17/17 55.0 3.30 4.20
VR 171117C00060000 C 11/17/17 60.0 0.85 2.00
VR 171117C00065000 C 11/17/17 65.0 0.30 1.35
VR 171117C00070000 C 11/17/17 70.0 0.05 0.85
VR 171117C00075000 C 11/17/17 75.0 0.00 1.45
VR 171117C00080000 C 11/17/17 80.0 0.00 1.45
VR 171117C00085000 C 11/17/17 85.0 0.00 3.50
VR 171117P00030000 P 11/17/17 30.0 0.00 3.50
VR 171117P00035000 P 11/17/17 35.0 0.00 3.50
VR 171117P00040000 P 11/17/17 40.0 0.00 0.85
VR 171117P00045000 P 11/17/17 45.0 0.20 1.35
VR 171117P00050000 P 11/17/17 50.0 0.55 1.70
VR 171117P00055000 P 11/17/17 55.0 2.30 3.00
VR 171117P00060000 P 11/17/17 60.0 4.70 6.60
VR 171117P00065000 P 11/17/17 65.0 7.00 11.90
VR 171117P00070000 P 11/17/17 70.0 11.50 16.40
VR 171117P00075000 P 11/17/17 75.0 16.50 21.40
VR 171117P00080000 P 11/17/17 80.0 21.50 26.30
VR 171117P00085000 P 11/17/17 85.0 26.50 31.40

OPRA data is delayed 15 minutes.