Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Greenlight Capital Re Ltd (GLRE)
As of May 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLRE 180615C00002500 C Jun 15, 2018 2.5 12.10 15.20
GLRE 180615C00005000 C Jun 15, 2018 5.0 9.60 12.80
GLRE 180615C00007500 C Jun 15, 2018 7.5 7.20 10.20
GLRE 180615C00010000 C Jun 15, 2018 10.0 4.80 7.70
GLRE 180615C00012500 C Jun 15, 2018 12.5 2.10 5.20
GLRE 180615C00015000 C Jun 15, 2018 15.0 0.00 1.15
GLRE 180615C00017500 C Jun 15, 2018 17.5 0.00 0.20
GLRE 180615C00020000 C Jun 15, 2018 20.0 0.00 0.10
GLRE 180615C00022500 C Jun 15, 2018 22.5 0.00 0.50
GLRE 180615C00025000 C Jun 15, 2018 25.0 0.00 0.65
GLRE 180615C00030000 C Jun 15, 2018 30.0 0.00 0.50
GLRE 180615P00002500 P Jun 15, 2018 2.5 0.00 0.35
GLRE 180615P00005000 P Jun 15, 2018 5.0 0.00 0.55
GLRE 180615P00007500 P Jun 15, 2018 7.5 0.00 0.55
GLRE 180615P00010000 P Jun 15, 2018 10.0 0.00 0.55
GLRE 180615P00012500 P Jun 15, 2018 12.5 0.00 0.60
GLRE 180615P00015000 P Jun 15, 2018 15.0 0.15 0.85
GLRE 180615P00017500 P Jun 15, 2018 17.5 1.65 2.80
GLRE 180615P00020000 P Jun 15, 2018 20.0 4.10 5.30
GLRE 180615P00022500 P Jun 15, 2018 22.5 6.70 7.70
GLRE 180615P00025000 P Jun 15, 2018 25.0 9.10 10.40
GLRE 180615P00030000 P Jun 15, 2018 30.0 14.10 15.50
GLRE 180720C00002500 C Jul 20, 2018 2.5 12.10 15.20
GLRE 180720C00005000 C Jul 20, 2018 5.0 9.60 12.80
GLRE 180720C00007500 C Jul 20, 2018 7.5 7.00 10.20
GLRE 180720C00010000 C Jul 20, 2018 10.0 4.50 7.80
GLRE 180720C00012500 C Jul 20, 2018 12.5 2.15 5.40
GLRE 180720C00015000 C Jul 20, 2018 15.0 0.15 0.95
GLRE 180720C00017500 C Jul 20, 2018 17.5 0.00 0.25
GLRE 180720C00020000 C Jul 20, 2018 20.0 0.00 0.55
GLRE 180720C00022500 C Jul 20, 2018 22.5 0.00 0.30
GLRE 180720C00025000 C Jul 20, 2018 25.0 0.00 0.65
GLRE 180720C00030000 C Jul 20, 2018 30.0 0.00 0.60
GLRE 180720P00002500 P Jul 20, 2018 2.5 0.00 0.05
GLRE 180720P00005000 P Jul 20, 2018 5.0 0.00 0.60
GLRE 180720P00007500 P Jul 20, 2018 7.5 0.00 0.55
GLRE 180720P00010000 P Jul 20, 2018 10.0 0.00 0.30
GLRE 180720P00012500 P Jul 20, 2018 12.5 0.00 0.15
GLRE 180720P00015000 P Jul 20, 2018 15.0 0.10 0.75
GLRE 180720P00017500 P Jul 20, 2018 17.5 1.55 2.95
GLRE 180720P00020000 P Jul 20, 2018 20.0 4.00 5.40
GLRE 180720P00022500 P Jul 20, 2018 22.5 6.80 7.70
GLRE 180720P00025000 P Jul 20, 2018 25.0 9.00 10.40
GLRE 180720P00030000 P Jul 20, 2018 30.0 14.00 15.50
GLRE 180817C00012500 C Aug 17, 2018 12.5 2.35 3.50
GLRE 180817C00015000 C Aug 17, 2018 15.0 0.90 1.15
GLRE 180817C00017500 C Aug 17, 2018 17.5 0.10 0.25
GLRE 180817C00020000 C Aug 17, 2018 20.0 0.00 0.15
GLRE 180817C00022500 C Aug 17, 2018 22.5 0.00 0.05
GLRE 180817C00025000 C Aug 17, 2018 25.0 0.00 0.10
GLRE 180817C00030000 C Aug 17, 2018 30.0 0.00 0.25
GLRE 180817P00012500 P Aug 17, 2018 12.5 0.05 0.35
GLRE 180817P00015000 P Aug 17, 2018 15.0 0.55 0.65
GLRE 180817P00017500 P Aug 17, 2018 17.5 2.25 2.50
GLRE 180817P00020000 P Aug 17, 2018 20.0 3.90 5.20
GLRE 180817P00022500 P Aug 17, 2018 22.5 6.80 7.60
GLRE 180817P00025000 P Aug 17, 2018 25.0 9.00 10.60
GLRE 180817P00030000 P Aug 17, 2018 30.0 14.00 15.60
GLRE 181116C00002500 C Nov 16, 2018 2.5 11.90 13.80
GLRE 181116C00005000 C Nov 16, 2018 5.0 9.60 11.10
GLRE 181116C00007500 C Nov 16, 2018 7.5 6.90 8.80
GLRE 181116C00010000 C Nov 16, 2018 10.0 4.60 6.30
GLRE 181116C00012500 C Nov 16, 2018 12.5 2.40 4.10
GLRE 181116C00015000 C Nov 16, 2018 15.0 1.30 1.45
GLRE 181116C00017500 C Nov 16, 2018 17.5 0.40 0.85
GLRE 181116C00020000 C Nov 16, 2018 20.0 0.10 0.15
GLRE 181116C00022500 C Nov 16, 2018 22.5 0.00 0.50
GLRE 181116C00025000 C Nov 16, 2018 25.0 0.00 0.20
GLRE 181116C00030000 C Nov 16, 2018 30.0 0.00 0.45
GLRE 181116P00002500 P Nov 16, 2018 2.5 0.00 0.35
GLRE 181116P00005000 P Nov 16, 2018 5.0 0.00 0.35
GLRE 181116P00007500 P Nov 16, 2018 7.5 0.00 0.50
GLRE 181116P00010000 P Nov 16, 2018 10.0 0.00 0.55
GLRE 181116P00012500 P Nov 16, 2018 12.5 0.20 1.10
GLRE 181116P00015000 P Nov 16, 2018 15.0 0.60 0.95
GLRE 181116P00017500 P Nov 16, 2018 17.5 2.20 2.75
GLRE 181116P00020000 P Nov 16, 2018 20.0 3.90 5.60
GLRE 181116P00022500 P Nov 16, 2018 22.5 6.40 8.10
GLRE 181116P00025000 P Nov 16, 2018 25.0 8.90 10.70
GLRE 181116P00030000 P Nov 16, 2018 30.0 13.80 15.70
OPRA data is delayed 15 minutes.