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 Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VR 170519C00025000 C 05/19/17 25.0 29.70 30.90
VR 170519C00030000 C 05/19/17 30.0 22.70 27.40
VR 170519C00035000 C 05/19/17 35.0 17.70 22.40
VR 170519C00040000 C 05/19/17 40.0 13.20 17.90
VR 170519C00045000 C 05/19/17 45.0 7.60 12.30
VR 170519C00050000 C 05/19/17 50.0 3.90 6.60
VR 170519C00055000 C 05/19/17 55.0 0.65 4.80
VR 170519C00060000 C 05/19/17 60.0 0.00 0.75
VR 170519C00065000 C 05/19/17 65.0 0.00 0.40
VR 170519C00070000 C 05/19/17 70.0 0.00 0.40
VR 170519P00025000 P 05/19/17 25.0 0.00 0.55
VR 170519P00030000 P 05/19/17 30.0 0.00 0.70
VR 170519P00035000 P 05/19/17 35.0 0.00 0.70
VR 170519P00040000 P 05/19/17 40.0 0.00 0.70
VR 170519P00045000 P 05/19/17 45.0 0.00 0.40
VR 170519P00050000 P 05/19/17 50.0 0.00 0.75
VR 170519P00055000 P 05/19/17 55.0 0.45 0.95
VR 170519P00060000 P 05/19/17 60.0 3.90 6.60
VR 170519P00065000 P 05/19/17 65.0 7.70 11.40
VR 170519P00070000 P 05/19/17 70.0 14.30 15.50
VR 170616C00030000 C 06/16/17 30.0 22.50 27.40
VR 170616C00035000 C 06/16/17 35.0 18.10 23.00
VR 170616C00040000 C 06/16/17 40.0 13.00 18.00
VR 170616C00045000 C 06/16/17 45.0 8.00 12.90
VR 170616C00050000 C 06/16/17 50.0 3.10 7.40
VR 170616C00055000 C 06/16/17 55.0 0.10 4.80
VR 170616C00060000 C 06/16/17 60.0 0.00 4.80
VR 170616C00065000 C 06/16/17 65.0 0.00 5.00
VR 170616C00070000 C 06/16/17 70.0 0.00 5.00
VR 170616C00075000 C 06/16/17 75.0 0.00 5.00
VR 170616C00080000 C 06/16/17 80.0 0.00 5.00
VR 170616P00030000 P 06/16/17 30.0 0.00 0.30
VR 170616P00035000 P 06/16/17 35.0 0.00 5.00
VR 170616P00040000 P 06/16/17 40.0 0.00 0.80
VR 170616P00045000 P 06/16/17 45.0 0.00 5.00
VR 170616P00050000 P 06/16/17 50.0 0.00 0.95
VR 170616P00055000 P 06/16/17 55.0 1.10 1.45
VR 170616P00060000 P 06/16/17 60.0 3.20 7.50
VR 170616P00065000 P 06/16/17 65.0 7.60 12.50
VR 170616P00070000 P 06/16/17 70.0 12.60 17.50
VR 170616P00075000 P 06/16/17 75.0 17.60 22.50
VR 170616P00080000 P 06/16/17 80.0 24.60 25.70
VR 170818C00030000 C 08/18/17 30.0 22.70 27.20
VR 170818C00035000 C 08/18/17 35.0 17.50 22.40
VR 170818C00040000 C 08/18/17 40.0 12.50 17.40
VR 170818C00045000 C 08/18/17 45.0 7.60 12.40
VR 170818C00050000 C 08/18/17 50.0 5.00 6.20
VR 170818C00055000 C 08/18/17 55.0 1.65 2.55
VR 170818C00060000 C 08/18/17 60.0 0.25 0.95
VR 170818C00065000 C 08/18/17 65.0 0.00 0.50
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 5.00
VR 170818P00030000 P 08/18/17 30.0 0.00 5.00
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 0.75
VR 170818P00050000 P 08/18/17 50.0 0.30 1.10
VR 170818P00055000 P 08/18/17 55.0 1.80 4.70
VR 170818P00060000 P 08/18/17 60.0 3.30 7.90
VR 170818P00065000 P 08/18/17 65.0 7.60 12.50
VR 170818P00070000 P 08/18/17 70.0 12.60 17.50
VR 170818P00075000 P 08/18/17 75.0 17.60 22.50
VR 170818P00080000 P 08/18/17 80.0 23.20 27.50
VR 171117C00030000 C 11/17/17 30.0 24.40 26.00
VR 171117C00035000 C 11/17/17 35.0 17.50 22.40
VR 171117C00040000 C 11/17/17 40.0 12.60 17.40
VR 171117C00045000 C 11/17/17 45.0 7.50 12.40
VR 171117C00050000 C 11/17/17 50.0 3.00 7.90
VR 171117C00055000 C 11/17/17 55.0 0.30 3.30
VR 171117C00060000 C 11/17/17 60.0 0.50 1.35
VR 171117C00065000 C 11/17/17 65.0 0.10 0.85
VR 171117C00070000 C 11/17/17 70.0 0.00 1.10
VR 171117C00075000 C 11/17/17 75.0 0.00 0.95
VR 171117C00080000 C 11/17/17 80.0 0.00 0.90
VR 171117C00085000 C 11/17/17 85.0 0.00 0.45
VR 171117P00030000 P 11/17/17 30.0 0.00 0.50
VR 171117P00035000 P 11/17/17 35.0 0.00 0.95
VR 171117P00040000 P 11/17/17 40.0 0.00 0.75
VR 171117P00045000 P 11/17/17 45.0 0.10 0.85
VR 171117P00050000 P 11/17/17 50.0 0.90 1.60
VR 171117P00055000 P 11/17/17 55.0 2.60 3.50
VR 171117P00060000 P 11/17/17 60.0 3.70 8.40
VR 171117P00065000 P 11/17/17 65.0 8.20 13.00
VR 171117P00070000 P 11/17/17 70.0 13.10 18.00
VR 171117P00075000 P 11/17/17 75.0 17.60 22.50
VR 171117P00080000 P 11/17/17 80.0 22.60 27.50
VR 171117P00085000 P 11/17/17 85.0 28.20 31.00

OPRA data is delayed 15 minutes.