Options Lookup
Valaris Limited (VAL)
As of Mar 27 2024 5:07PM
Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
---|---|---|---|---|---|
VAL 240419C00035000 | C | Apr 19, 2024 | 35.0 | 36.50 | 41.00 |
VAL 240419C00040000 | C | Apr 19, 2024 | 40.0 | 31.50 | 36.00 |
VAL 240419C00045000 | C | Apr 19, 2024 | 45.0 | 26.50 | 30.90 |
VAL 240419C00050000 | C | Apr 19, 2024 | 50.0 | 21.90 | 25.90 |
VAL 240419C00055000 | C | Apr 19, 2024 | 55.0 | 16.50 | 20.90 |
VAL 240419C00060000 | C | Apr 19, 2024 | 60.0 | 12.30 | 15.90 |
VAL 240419C00065000 | C | Apr 19, 2024 | 65.0 | 8.40 | 11.40 |
VAL 240419C00070000 | C | Apr 19, 2024 | 70.0 | 4.70 | 5.20 |
VAL 240419C00075000 | C | Apr 19, 2024 | 75.0 | 1.75 | 1.95 |
VAL 240419C00080000 | C | Apr 19, 2024 | 80.0 | 0.45 | 1.10 |
VAL 240419C00085000 | C | Apr 19, 2024 | 85.0 | 0.10 | 0.40 |
VAL 240419C00090000 | C | Apr 19, 2024 | 90.0 | 0.00 | 0.75 |
VAL 240419C00095000 | C | Apr 19, 2024 | 95.0 | 0.00 | 0.75 |
VAL 240419C00100000 | C | Apr 19, 2024 | 100.0 | 0.00 | 0.75 |
VAL 240419C00105000 | C | Apr 19, 2024 | 105.0 | 0.00 | 0.75 |
VAL 240419P00035000 | P | Apr 19, 2024 | 35.0 | 0.00 | 0.05 |
VAL 240419P00040000 | P | Apr 19, 2024 | 40.0 | 0.00 | 0.75 |
VAL 240419P00045000 | P | Apr 19, 2024 | 45.0 | 0.00 | 0.75 |
VAL 240419P00050000 | P | Apr 19, 2024 | 50.0 | 0.00 | 0.75 |
VAL 240419P00055000 | P | Apr 19, 2024 | 55.0 | 0.00 | 1.15 |
VAL 240419P00060000 | P | Apr 19, 2024 | 60.0 | 0.05 | 0.20 |
VAL 240419P00065000 | P | Apr 19, 2024 | 65.0 | 0.20 | 0.25 |
VAL 240419P00070000 | P | Apr 19, 2024 | 70.0 | 0.80 | 1.00 |
VAL 240419P00075000 | P | Apr 19, 2024 | 75.0 | 2.80 | 3.00 |
VAL 240419P00080000 | P | Apr 19, 2024 | 80.0 | 6.30 | 6.90 |
VAL 240419P00085000 | P | Apr 19, 2024 | 85.0 | 10.80 | 13.40 |
VAL 240419P00090000 | P | Apr 19, 2024 | 90.0 | 14.70 | 18.50 |
VAL 240419P00095000 | P | Apr 19, 2024 | 95.0 | 20.60 | 23.50 |
VAL 240419P00100000 | P | Apr 19, 2024 | 100.0 | 25.50 | 28.50 |
VAL 240419P00105000 | P | Apr 19, 2024 | 105.0 | 29.70 | 33.50 |
VAL 240517C00035000 | C | May 17, 2024 | 35.0 | 37.00 | 41.00 |
VAL 240517C00040000 | C | May 17, 2024 | 40.0 | 31.50 | 35.90 |
VAL 240517C00045000 | C | May 17, 2024 | 45.0 | 26.80 | 31.00 |
VAL 240517C00050000 | C | May 17, 2024 | 50.0 | 21.60 | 26.00 |
VAL 240517C00055000 | C | May 17, 2024 | 55.0 | 17.00 | 20.60 |
VAL 240517C00060000 | C | May 17, 2024 | 60.0 | 12.40 | 16.50 |
VAL 240517C00065000 | C | May 17, 2024 | 65.0 | 9.70 | 10.80 |
VAL 240517C00070000 | C | May 17, 2024 | 70.0 | 6.10 | 7.00 |
VAL 240517C00075000 | C | May 17, 2024 | 75.0 | 3.40 | 3.60 |
VAL 240517C00080000 | C | May 17, 2024 | 80.0 | 1.65 | 2.25 |
VAL 240517C00085000 | C | May 17, 2024 | 85.0 | 0.70 | 0.85 |
VAL 240517C00090000 | C | May 17, 2024 | 90.0 | 0.30 | 0.90 |
VAL 240517C00095000 | C | May 17, 2024 | 95.0 | 0.00 | 2.65 |
VAL 240517C00100000 | C | May 17, 2024 | 100.0 | 0.00 | 3.10 |
VAL 240517C00105000 | C | May 17, 2024 | 105.0 | 0.00 | 0.75 |
VAL 240517C00110000 | C | May 17, 2024 | 110.0 | 0.00 | 0.75 |
VAL 240517C00115000 | C | May 17, 2024 | 115.0 | 0.00 | 0.75 |
VAL 240517P00035000 | P | May 17, 2024 | 35.0 | 0.00 | 2.85 |
VAL 240517P00040000 | P | May 17, 2024 | 40.0 | 0.00 | 2.95 |
VAL 240517P00045000 | P | May 17, 2024 | 45.0 | 0.00 | 3.10 |
VAL 240517P00050000 | P | May 17, 2024 | 50.0 | 0.00 | 2.20 |
VAL 240517P00055000 | P | May 17, 2024 | 55.0 | 0.05 | 0.50 |
VAL 240517P00060000 | P | May 17, 2024 | 60.0 | 0.35 | 0.45 |
VAL 240517P00065000 | P | May 17, 2024 | 65.0 | 0.45 | 0.95 |
VAL 240517P00070000 | P | May 17, 2024 | 70.0 | 1.95 | 2.05 |
VAL 240517P00075000 | P | May 17, 2024 | 75.0 | 4.10 | 4.40 |
VAL 240517P00080000 | P | May 17, 2024 | 80.0 | 7.10 | 7.90 |
VAL 240517P00085000 | P | May 17, 2024 | 85.0 | 11.10 | 13.70 |
VAL 240517P00090000 | P | May 17, 2024 | 90.0 | 15.60 | 19.00 |
VAL 240517P00095000 | P | May 17, 2024 | 95.0 | 20.60 | 23.50 |
VAL 240517P00100000 | P | May 17, 2024 | 100.0 | 25.40 | 28.50 |
VAL 240517P00105000 | P | May 17, 2024 | 105.0 | 29.80 | 33.50 |
VAL 240517P00110000 | P | May 17, 2024 | 110.0 | 35.50 | 38.50 |
VAL 240517P00115000 | P | May 17, 2024 | 115.0 | 40.60 | 43.40 |
VAL 240621C00035000 | C | Jun 21, 2024 | 35.0 | 37.00 | 41.30 |
VAL 240621C00040000 | C | Jun 21, 2024 | 40.0 | 32.00 | 36.40 |
VAL 240621C00045000 | C | Jun 21, 2024 | 45.0 | 27.00 | 31.40 |
VAL 240621C00050000 | C | Jun 21, 2024 | 50.0 | 22.10 | 26.50 |
VAL 240621C00055000 | C | Jun 21, 2024 | 55.0 | 17.50 | 21.30 |
VAL 240621C00060000 | C | Jun 21, 2024 | 60.0 | 14.70 | 16.40 |
VAL 240621C00065000 | C | Jun 21, 2024 | 65.0 | 10.60 | 12.30 |
VAL 240621C00070000 | C | Jun 21, 2024 | 70.0 | 7.20 | 8.50 |
VAL 240621C00075000 | C | Jun 21, 2024 | 75.0 | 4.60 | 4.80 |
VAL 240621C00080000 | C | Jun 21, 2024 | 80.0 | 2.50 | 3.50 |
VAL 240621C00085000 | C | Jun 21, 2024 | 85.0 | 1.20 | 2.00 |
VAL 240621C00090000 | C | Jun 21, 2024 | 90.0 | 0.65 | 1.95 |
VAL 240621C00095000 | C | Jun 21, 2024 | 95.0 | 0.35 | 0.50 |
VAL 240621C00100000 | C | Jun 21, 2024 | 100.0 | 0.00 | 2.80 |
VAL 240621C00105000 | C | Jun 21, 2024 | 105.0 | 0.00 | 3.10 |
VAL 240621C00110000 | C | Jun 21, 2024 | 110.0 | 0.00 | 3.10 |
VAL 240621C00115000 | C | Jun 21, 2024 | 115.0 | 0.00 | 2.95 |
VAL 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.00 | 2.95 |
VAL 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.00 | 3.10 |
VAL 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.00 | 1.50 |
VAL 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.00 | 1.40 |
VAL 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.35 | 0.45 |
VAL 240621P00060000 | P | Jun 21, 2024 | 60.0 | 0.75 | 0.90 |
VAL 240621P00065000 | P | Jun 21, 2024 | 65.0 | 1.30 | 2.50 |
VAL 240621P00070000 | P | Jun 21, 2024 | 70.0 | 2.80 | 3.10 |
VAL 240621P00075000 | P | Jun 21, 2024 | 75.0 | 5.00 | 5.30 |
VAL 240621P00080000 | P | Jun 21, 2024 | 80.0 | 8.00 | 9.30 |
VAL 240621P00085000 | P | Jun 21, 2024 | 85.0 | 10.50 | 13.70 |
VAL 240621P00090000 | P | Jun 21, 2024 | 90.0 | 15.60 | 18.90 |
VAL 240621P00095000 | P | Jun 21, 2024 | 95.0 | 20.90 | 23.50 |
VAL 240621P00100000 | P | Jun 21, 2024 | 100.0 | 25.10 | 28.40 |
VAL 240621P00105000 | P | Jun 21, 2024 | 105.0 | 30.00 | 33.50 |
VAL 240621P00110000 | P | Jun 21, 2024 | 110.0 | 35.10 | 38.50 |
VAL 240621P00115000 | P | Jun 21, 2024 | 115.0 | 40.00 | 43.00 |
VAL 240719C00035000 | C | Jul 19, 2024 | 35.0 | 37.00 | 41.50 |
VAL 240719C00040000 | C | Jul 19, 2024 | 40.0 | 32.20 | 36.50 |
VAL 240719C00045000 | C | Jul 19, 2024 | 45.0 | 27.50 | 31.70 |
VAL 240719C00050000 | C | Jul 19, 2024 | 50.0 | 22.60 | 26.80 |
VAL 240719C00055000 | C | Jul 19, 2024 | 55.0 | 18.30 | 22.30 |
VAL 240719C00060000 | C | Jul 19, 2024 | 60.0 | 15.40 | 17.00 |
VAL 240719C00065000 | C | Jul 19, 2024 | 65.0 | 11.50 | 13.80 |
VAL 240719C00070000 | C | Jul 19, 2024 | 70.0 | 7.90 | 8.70 |
VAL 240719C00075000 | C | Jul 19, 2024 | 75.0 | 5.50 | 5.70 |
VAL 240719C00080000 | C | Jul 19, 2024 | 80.0 | 3.50 | 3.70 |
VAL 240719C00085000 | C | Jul 19, 2024 | 85.0 | 2.15 | 2.25 |
VAL 240719C00090000 | C | Jul 19, 2024 | 90.0 | 0.30 | 1.70 |
VAL 240719C00095000 | C | Jul 19, 2024 | 95.0 | 0.65 | 1.70 |
VAL 240719C00100000 | C | Jul 19, 2024 | 100.0 | 0.35 | 0.65 |
VAL 240719C00105000 | C | Jul 19, 2024 | 105.0 | 0.05 | 2.85 |
VAL 240719C00110000 | C | Jul 19, 2024 | 110.0 | 0.00 | 3.10 |
VAL 240719C00115000 | C | Jul 19, 2024 | 115.0 | 0.00 | 3.20 |
VAL 240719P00035000 | P | Jul 19, 2024 | 35.0 | 0.00 | 0.20 |
VAL 240719P00040000 | P | Jul 19, 2024 | 40.0 | 0.00 | 1.25 |
VAL 240719P00045000 | P | Jul 19, 2024 | 45.0 | 0.00 | 2.10 |
VAL 240719P00050000 | P | Jul 19, 2024 | 50.0 | 0.05 | 0.65 |
VAL 240719P00055000 | P | Jul 19, 2024 | 55.0 | 0.55 | 0.70 |
VAL 240719P00060000 | P | Jul 19, 2024 | 60.0 | 1.05 | 1.20 |
VAL 240719P00065000 | P | Jul 19, 2024 | 65.0 | 1.95 | 2.10 |
VAL 240719P00070000 | P | Jul 19, 2024 | 70.0 | 3.40 | 3.60 |
VAL 240719P00075000 | P | Jul 19, 2024 | 75.0 | 5.60 | 5.80 |
VAL 240719P00080000 | P | Jul 19, 2024 | 80.0 | 7.60 | 8.80 |
VAL 240719P00085000 | P | Jul 19, 2024 | 85.0 | 11.90 | 12.90 |
VAL 240719P00090000 | P | Jul 19, 2024 | 90.0 | 14.70 | 17.20 |
VAL 240719P00095000 | P | Jul 19, 2024 | 95.0 | 20.20 | 23.70 |
VAL 240719P00100000 | P | Jul 19, 2024 | 100.0 | 25.10 | 28.50 |
VAL 240719P00105000 | P | Jul 19, 2024 | 105.0 | 29.90 | 33.50 |
VAL 240719P00110000 | P | Jul 19, 2024 | 110.0 | 34.40 | 38.50 |
VAL 240719P00115000 | P | Jul 19, 2024 | 115.0 | 39.60 | 43.30 |
VAL 240816C00035000 | C | Aug 16, 2024 | 35.0 | 37.40 | 41.50 |
VAL 240816C00040000 | C | Aug 16, 2024 | 40.0 | 32.50 | 36.80 |
VAL 240816C00045000 | C | Aug 16, 2024 | 45.0 | 27.80 | 32.00 |
VAL 240816C00050000 | C | Aug 16, 2024 | 50.0 | 23.10 | 27.40 |
VAL 240816C00055000 | C | Aug 16, 2024 | 55.0 | 18.70 | 22.80 |
VAL 240816C00060000 | C | Aug 16, 2024 | 60.0 | 16.10 | 17.80 |
VAL 240816C00065000 | C | Aug 16, 2024 | 65.0 | 12.30 | 13.50 |
VAL 240816C00070000 | C | Aug 16, 2024 | 70.0 | 8.10 | 10.00 |
VAL 240816C00075000 | C | Aug 16, 2024 | 75.0 | 6.50 | 6.70 |
VAL 240816C00080000 | C | Aug 16, 2024 | 80.0 | 4.50 | 4.70 |
VAL 240816C00085000 | C | Aug 16, 2024 | 85.0 | 2.95 | 3.20 |
VAL 240816C00090000 | C | Aug 16, 2024 | 90.0 | 1.90 | 2.05 |
VAL 240816C00095000 | C | Aug 16, 2024 | 95.0 | 0.55 | 2.00 |
VAL 240816C00100000 | C | Aug 16, 2024 | 100.0 | 0.70 | 1.80 |
VAL 240816C00105000 | C | Aug 16, 2024 | 105.0 | 0.40 | 2.05 |
VAL 240816C00110000 | C | Aug 16, 2024 | 110.0 | 0.15 | 1.25 |
VAL 240816P00035000 | P | Aug 16, 2024 | 35.0 | 0.00 | 3.30 |
VAL 240816P00040000 | P | Aug 16, 2024 | 40.0 | 0.00 | 1.40 |
VAL 240816P00045000 | P | Aug 16, 2024 | 45.0 | 0.05 | 1.45 |
VAL 240816P00050000 | P | Aug 16, 2024 | 50.0 | 0.45 | 0.70 |
VAL 240816P00055000 | P | Aug 16, 2024 | 55.0 | 0.80 | 1.20 |
VAL 240816P00060000 | P | Aug 16, 2024 | 60.0 | 0.80 | 1.70 |
VAL 240816P00065000 | P | Aug 16, 2024 | 65.0 | 2.50 | 2.70 |
VAL 240816P00070000 | P | Aug 16, 2024 | 70.0 | 4.10 | 4.30 |
VAL 240816P00075000 | P | Aug 16, 2024 | 75.0 | 6.30 | 6.50 |
VAL 240816P00080000 | P | Aug 16, 2024 | 80.0 | 9.20 | 11.00 |
VAL 240816P00085000 | P | Aug 16, 2024 | 85.0 | 12.50 | 13.30 |
VAL 240816P00090000 | P | Aug 16, 2024 | 90.0 | 16.60 | 17.50 |
VAL 240816P00095000 | P | Aug 16, 2024 | 95.0 | 20.10 | 23.60 |
VAL 240816P00100000 | P | Aug 16, 2024 | 100.0 | 25.00 | 28.50 |
VAL 240816P00105000 | P | Aug 16, 2024 | 105.0 | 29.60 | 33.50 |
VAL 240816P00110000 | P | Aug 16, 2024 | 110.0 | 35.40 | 38.20 |
VAL 241115C00035000 | C | Nov 15, 2024 | 35.0 | 38.00 | 42.10 |
VAL 241115C00040000 | C | Nov 15, 2024 | 40.0 | 33.30 | 37.50 |
VAL 241115C00045000 | C | Nov 15, 2024 | 45.0 | 28.50 | 33.00 |
VAL 241115C00050000 | C | Nov 15, 2024 | 50.0 | 24.10 | 28.50 |
VAL 241115C00055000 | C | Nov 15, 2024 | 55.0 | 21.10 | 23.60 |
VAL 241115C00060000 | C | Nov 15, 2024 | 60.0 | 16.10 | 19.40 |
VAL 241115C00065000 | C | Nov 15, 2024 | 65.0 | 13.90 | 16.20 |
VAL 241115C00070000 | C | Nov 15, 2024 | 70.0 | 10.90 | 13.20 |
VAL 241115C00075000 | C | Nov 15, 2024 | 75.0 | 8.20 | 10.50 |
VAL 241115C00080000 | C | Nov 15, 2024 | 80.0 | 5.80 | 9.10 |
VAL 241115C00085000 | C | Nov 15, 2024 | 85.0 | 4.30 | 6.80 |
VAL 241115C00090000 | C | Nov 15, 2024 | 90.0 | 3.50 | 4.20 |
VAL 241115C00095000 | C | Nov 15, 2024 | 95.0 | 2.00 | 3.20 |
VAL 241115C00100000 | C | Nov 15, 2024 | 100.0 | 1.35 | 3.30 |
VAL 241115C00105000 | C | Nov 15, 2024 | 105.0 | 0.50 | 2.70 |
VAL 241115C00110000 | C | Nov 15, 2024 | 110.0 | 0.60 | 2.40 |
VAL 241115P00035000 | P | Nov 15, 2024 | 35.0 | 0.05 | 0.60 |
VAL 241115P00040000 | P | Nov 15, 2024 | 40.0 | 0.15 | 4.00 |
VAL 241115P00045000 | P | Nov 15, 2024 | 45.0 | 0.10 | 2.10 |
VAL 241115P00050000 | P | Nov 15, 2024 | 50.0 | 0.75 | 2.70 |
VAL 241115P00055000 | P | Nov 15, 2024 | 55.0 | 0.90 | 2.85 |
VAL 241115P00060000 | P | Nov 15, 2024 | 60.0 | 2.25 | 4.60 |
VAL 241115P00065000 | P | Nov 15, 2024 | 65.0 | 3.30 | 4.90 |
VAL 241115P00070000 | P | Nov 15, 2024 | 70.0 | 5.50 | 7.20 |
VAL 241115P00075000 | P | Nov 15, 2024 | 75.0 | 7.80 | 8.90 |
VAL 241115P00080000 | P | Nov 15, 2024 | 80.0 | 10.40 | 12.80 |
VAL 241115P00085000 | P | Nov 15, 2024 | 85.0 | 13.40 | 16.50 |
VAL 241115P00090000 | P | Nov 15, 2024 | 90.0 | 16.40 | 20.10 |
VAL 241115P00095000 | P | Nov 15, 2024 | 95.0 | 21.20 | 24.40 |
VAL 241115P00100000 | P | Nov 15, 2024 | 100.0 | 24.90 | 28.90 |
VAL 241115P00105000 | P | Nov 15, 2024 | 105.0 | 30.30 | 33.40 |
VAL 241115P00110000 | P | Nov 15, 2024 | 110.0 | 34.80 | 38.50 |
VAL 241220C00035000 | C | Dec 20, 2024 | 35.0 | 38.20 | 42.50 |
VAL 241220C00040000 | C | Dec 20, 2024 | 40.0 | 33.50 | 37.80 |
VAL 241220C00045000 | C | Dec 20, 2024 | 45.0 | 29.00 | 33.00 |
VAL 241220C00050000 | C | Dec 20, 2024 | 50.0 | 24.50 | 28.90 |
VAL 241220C00055000 | C | Dec 20, 2024 | 55.0 | 21.10 | 23.90 |
VAL 241220C00060000 | C | Dec 20, 2024 | 60.0 | 16.70 | 19.40 |
VAL 241220C00065000 | C | Dec 20, 2024 | 65.0 | 14.60 | 15.90 |
VAL 241220C00070000 | C | Dec 20, 2024 | 70.0 | 11.40 | 12.80 |
VAL 241220C00075000 | C | Dec 20, 2024 | 75.0 | 8.70 | 11.60 |
VAL 241220C00080000 | C | Dec 20, 2024 | 80.0 | 6.40 | 8.40 |
VAL 241220C00085000 | C | Dec 20, 2024 | 85.0 | 4.70 | 6.10 |
VAL 241220C00090000 | C | Dec 20, 2024 | 90.0 | 3.40 | 4.80 |
VAL 241220C00095000 | C | Dec 20, 2024 | 95.0 | 2.35 | 3.40 |
VAL 241220C00100000 | C | Dec 20, 2024 | 100.0 | 1.70 | 2.55 |
VAL 241220C00105000 | C | Dec 20, 2024 | 105.0 | 1.00 | 2.75 |
VAL 241220C00110000 | C | Dec 20, 2024 | 110.0 | 0.80 | 1.45 |
VAL 241220C00115000 | C | Dec 20, 2024 | 115.0 | 0.30 | 1.55 |
VAL 241220P00035000 | P | Dec 20, 2024 | 35.0 | 0.05 | 0.75 |
VAL 241220P00040000 | P | Dec 20, 2024 | 40.0 | 0.30 | 1.05 |
VAL 241220P00045000 | P | Dec 20, 2024 | 45.0 | 0.25 | 2.90 |
VAL 241220P00050000 | P | Dec 20, 2024 | 50.0 | 1.25 | 1.75 |
VAL 241220P00055000 | P | Dec 20, 2024 | 55.0 | 2.10 | 3.20 |
VAL 241220P00060000 | P | Dec 20, 2024 | 60.0 | 2.45 | 3.90 |
VAL 241220P00065000 | P | Dec 20, 2024 | 65.0 | 4.10 | 4.90 |
VAL 241220P00070000 | P | Dec 20, 2024 | 70.0 | 5.50 | 7.20 |
VAL 241220P00075000 | P | Dec 20, 2024 | 75.0 | 7.40 | 9.40 |
VAL 241220P00080000 | P | Dec 20, 2024 | 80.0 | 10.60 | 13.70 |
VAL 241220P00085000 | P | Dec 20, 2024 | 85.0 | 13.70 | 16.10 |
VAL 241220P00090000 | P | Dec 20, 2024 | 90.0 | 17.60 | 20.20 |
VAL 241220P00095000 | P | Dec 20, 2024 | 95.0 | 20.80 | 24.40 |
VAL 241220P00100000 | P | Dec 20, 2024 | 100.0 | 25.20 | 29.00 |
VAL 241220P00105000 | P | Dec 20, 2024 | 105.0 | 29.70 | 34.00 |
VAL 241220P00110000 | P | Dec 20, 2024 | 110.0 | 34.50 | 38.50 |
VAL 241220P00115000 | P | Dec 20, 2024 | 115.0 | 40.00 | 43.50 |
OPRA data is delayed 15 minutes.