Options Lookup
Valaris Limited (VAL)
As of Apr 26 2024 5:03PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| VAL 240517C00035000 | C | May 17, 2024 | 35.0 | 32.10 | 36.90 |
| VAL 240517C00040000 | C | May 17, 2024 | 40.0 | 27.20 | 31.20 |
| VAL 240517C00045000 | C | May 17, 2024 | 45.0 | 22.60 | 26.80 |
| VAL 240517C00050000 | C | May 17, 2024 | 50.0 | 18.90 | 21.90 |
| VAL 240517C00055000 | C | May 17, 2024 | 55.0 | 13.80 | 17.00 |
| VAL 240517C00060000 | C | May 17, 2024 | 60.0 | 9.20 | 10.80 |
| VAL 240517C00065000 | C | May 17, 2024 | 65.0 | 5.30 | 5.60 |
| VAL 240517C00070000 | C | May 17, 2024 | 70.0 | 2.30 | 2.45 |
| VAL 240517C00075000 | C | May 17, 2024 | 75.0 | 0.75 | 0.90 |
| VAL 240517C00080000 | C | May 17, 2024 | 80.0 | 0.20 | 0.30 |
| VAL 240517C00085000 | C | May 17, 2024 | 85.0 | 0.00 | 0.75 |
| VAL 240517C00090000 | C | May 17, 2024 | 90.0 | 0.00 | 0.30 |
| VAL 240517C00095000 | C | May 17, 2024 | 95.0 | 0.00 | 0.75 |
| VAL 240517C00100000 | C | May 17, 2024 | 100.0 | 0.00 | 0.75 |
| 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 | 0.15 |
| VAL 240517P00040000 | P | May 17, 2024 | 40.0 | 0.00 | 0.15 |
| VAL 240517P00045000 | P | May 17, 2024 | 45.0 | 0.00 | 0.15 |
| VAL 240517P00050000 | P | May 17, 2024 | 50.0 | 0.00 | 0.75 |
| VAL 240517P00055000 | P | May 17, 2024 | 55.0 | 0.00 | 0.25 |
| VAL 240517P00060000 | P | May 17, 2024 | 60.0 | 0.20 | 0.30 |
| VAL 240517P00065000 | P | May 17, 2024 | 65.0 | 0.90 | 1.10 |
| VAL 240517P00070000 | P | May 17, 2024 | 70.0 | 2.80 | 3.00 |
| VAL 240517P00075000 | P | May 17, 2024 | 75.0 | 6.10 | 7.30 |
| VAL 240517P00080000 | P | May 17, 2024 | 80.0 | 10.00 | 12.90 |
| VAL 240517P00085000 | P | May 17, 2024 | 85.0 | 15.40 | 18.00 |
| VAL 240517P00090000 | P | May 17, 2024 | 90.0 | 19.50 | 22.30 |
| VAL 240517P00095000 | P | May 17, 2024 | 95.0 | 24.70 | 27.70 |
| VAL 240517P00100000 | P | May 17, 2024 | 100.0 | 29.70 | 33.00 |
| VAL 240517P00105000 | P | May 17, 2024 | 105.0 | 34.70 | 38.00 |
| VAL 240517P00110000 | P | May 17, 2024 | 110.0 | 39.70 | 43.00 |
| VAL 240517P00115000 | P | May 17, 2024 | 115.0 | 44.70 | 48.00 |
| VAL 240621C00035000 | C | Jun 21, 2024 | 35.0 | 32.50 | 37.00 |
| VAL 240621C00040000 | C | Jun 21, 2024 | 40.0 | 27.50 | 32.00 |
| VAL 240621C00045000 | C | Jun 21, 2024 | 45.0 | 23.20 | 26.90 |
| VAL 240621C00050000 | C | Jun 21, 2024 | 50.0 | 19.20 | 22.30 |
| VAL 240621C00055000 | C | Jun 21, 2024 | 55.0 | 14.50 | 17.00 |
| VAL 240621C00060000 | C | Jun 21, 2024 | 60.0 | 10.40 | 10.90 |
| VAL 240621C00065000 | C | Jun 21, 2024 | 65.0 | 6.70 | 8.30 |
| VAL 240621C00070000 | C | Jun 21, 2024 | 70.0 | 3.80 | 4.00 |
| VAL 240621C00075000 | C | Jun 21, 2024 | 75.0 | 1.95 | 2.15 |
| VAL 240621C00080000 | C | Jun 21, 2024 | 80.0 | 0.90 | 1.05 |
| VAL 240621C00085000 | C | Jun 21, 2024 | 85.0 | 0.40 | 0.50 |
| VAL 240621C00090000 | C | Jun 21, 2024 | 90.0 | 0.15 | 0.25 |
| VAL 240621C00095000 | C | Jun 21, 2024 | 95.0 | 0.00 | 0.75 |
| VAL 240621C00100000 | C | Jun 21, 2024 | 100.0 | 0.00 | 0.75 |
| VAL 240621C00105000 | C | Jun 21, 2024 | 105.0 | 0.00 | 0.75 |
| VAL 240621C00110000 | C | Jun 21, 2024 | 110.0 | 0.00 | 0.75 |
| VAL 240621C00115000 | C | Jun 21, 2024 | 115.0 | 0.00 | 0.75 |
| VAL 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.00 | 0.30 |
| VAL 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.00 | 0.35 |
| VAL 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.00 | 0.40 |
| VAL 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.00 | 0.75 |
| VAL 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.35 | 0.45 |
| VAL 240621P00060000 | P | Jun 21, 2024 | 60.0 | 0.85 | 1.00 |
| VAL 240621P00065000 | P | Jun 21, 2024 | 65.0 | 2.00 | 2.15 |
| VAL 240621P00070000 | P | Jun 21, 2024 | 70.0 | 4.00 | 4.20 |
| VAL 240621P00075000 | P | Jun 21, 2024 | 75.0 | 7.10 | 7.40 |
| VAL 240621P00080000 | P | Jun 21, 2024 | 80.0 | 11.10 | 13.50 |
| VAL 240621P00085000 | P | Jun 21, 2024 | 85.0 | 15.20 | 18.00 |
| VAL 240621P00090000 | P | Jun 21, 2024 | 90.0 | 19.50 | 22.50 |
| VAL 240621P00095000 | P | Jun 21, 2024 | 95.0 | 24.30 | 27.80 |
| VAL 240621P00100000 | P | Jun 21, 2024 | 100.0 | 29.20 | 33.00 |
| VAL 240621P00105000 | P | Jun 21, 2024 | 105.0 | 34.40 | 37.90 |
| VAL 240621P00110000 | P | Jun 21, 2024 | 110.0 | 39.30 | 43.00 |
| VAL 240621P00115000 | P | Jun 21, 2024 | 115.0 | 44.40 | 48.00 |
| VAL 240719C00035000 | C | Jul 19, 2024 | 35.0 | 32.50 | 37.30 |
| VAL 240719C00040000 | C | Jul 19, 2024 | 40.0 | 27.50 | 32.30 |
| VAL 240719C00045000 | C | Jul 19, 2024 | 45.0 | 24.40 | 27.10 |
| VAL 240719C00050000 | C | Jul 19, 2024 | 50.0 | 19.30 | 21.70 |
| VAL 240719C00055000 | C | Jul 19, 2024 | 55.0 | 14.80 | 17.00 |
| VAL 240719C00060000 | C | Jul 19, 2024 | 60.0 | 10.00 | 12.40 |
| VAL 240719C00065000 | C | Jul 19, 2024 | 65.0 | 6.30 | 8.60 |
| VAL 240719C00070000 | C | Jul 19, 2024 | 70.0 | 4.70 | 5.00 |
| VAL 240719C00075000 | C | Jul 19, 2024 | 75.0 | 2.75 | 2.95 |
| VAL 240719C00080000 | C | Jul 19, 2024 | 80.0 | 1.45 | 1.60 |
| VAL 240719C00085000 | C | Jul 19, 2024 | 85.0 | 0.75 | 0.95 |
| VAL 240719C00090000 | C | Jul 19, 2024 | 90.0 | 0.35 | 0.65 |
| VAL 240719C00095000 | C | Jul 19, 2024 | 95.0 | 0.00 | 0.40 |
| VAL 240719C00100000 | C | Jul 19, 2024 | 100.0 | 0.00 | 0.75 |
| VAL 240719C00105000 | C | Jul 19, 2024 | 105.0 | 0.00 | 0.75 |
| VAL 240719C00110000 | C | Jul 19, 2024 | 110.0 | 0.00 | 0.75 |
| VAL 240719C00115000 | C | Jul 19, 2024 | 115.0 | 0.00 | 0.75 |
| VAL 240719P00035000 | P | Jul 19, 2024 | 35.0 | 0.00 | 0.20 |
| VAL 240719P00040000 | P | Jul 19, 2024 | 40.0 | 0.00 | 0.75 |
| VAL 240719P00045000 | P | Jul 19, 2024 | 45.0 | 0.00 | 0.75 |
| VAL 240719P00050000 | P | Jul 19, 2024 | 50.0 | 0.30 | 0.40 |
| VAL 240719P00055000 | P | Jul 19, 2024 | 55.0 | 0.60 | 1.70 |
| VAL 240719P00060000 | P | Jul 19, 2024 | 60.0 | 1.25 | 1.40 |
| VAL 240719P00065000 | P | Jul 19, 2024 | 65.0 | 2.55 | 2.75 |
| VAL 240719P00070000 | P | Jul 19, 2024 | 70.0 | 4.60 | 4.90 |
| VAL 240719P00075000 | P | Jul 19, 2024 | 75.0 | 7.60 | 7.90 |
| VAL 240719P00080000 | P | Jul 19, 2024 | 80.0 | 11.40 | 11.80 |
| VAL 240719P00085000 | P | Jul 19, 2024 | 85.0 | 15.10 | 18.30 |
| VAL 240719P00090000 | P | Jul 19, 2024 | 90.0 | 19.00 | 23.00 |
| VAL 240719P00095000 | P | Jul 19, 2024 | 95.0 | 23.90 | 28.00 |
| VAL 240719P00100000 | P | Jul 19, 2024 | 100.0 | 29.40 | 33.00 |
| VAL 240719P00105000 | P | Jul 19, 2024 | 105.0 | 34.30 | 38.00 |
| VAL 240719P00110000 | P | Jul 19, 2024 | 110.0 | 39.50 | 43.00 |
| VAL 240719P00115000 | P | Jul 19, 2024 | 115.0 | 44.40 | 47.90 |
| VAL 240816C00035000 | C | Aug 16, 2024 | 35.0 | 32.60 | 37.40 |
| VAL 240816C00040000 | C | Aug 16, 2024 | 40.0 | 28.00 | 32.50 |
| VAL 240816C00045000 | C | Aug 16, 2024 | 45.0 | 23.50 | 28.00 |
| VAL 240816C00050000 | C | Aug 16, 2024 | 50.0 | 18.80 | 22.80 |
| VAL 240816C00055000 | C | Aug 16, 2024 | 55.0 | 15.90 | 16.60 |
| VAL 240816C00060000 | C | Aug 16, 2024 | 60.0 | 11.90 | 13.80 |
| VAL 240816C00065000 | C | Aug 16, 2024 | 65.0 | 8.50 | 8.90 |
| VAL 240816C00070000 | C | Aug 16, 2024 | 70.0 | 5.70 | 6.10 |
| VAL 240816C00075000 | C | Aug 16, 2024 | 75.0 | 3.70 | 3.90 |
| VAL 240816C00080000 | C | Aug 16, 2024 | 80.0 | 2.25 | 2.50 |
| VAL 240816C00085000 | C | Aug 16, 2024 | 85.0 | 1.05 | 2.45 |
| VAL 240816C00090000 | C | Aug 16, 2024 | 90.0 | 0.25 | 1.85 |
| VAL 240816C00095000 | C | Aug 16, 2024 | 95.0 | 0.40 | 0.55 |
| VAL 240816C00100000 | C | Aug 16, 2024 | 100.0 | 0.25 | 0.40 |
| VAL 240816C00105000 | C | Aug 16, 2024 | 105.0 | 0.00 | 0.45 |
| VAL 240816C00110000 | C | Aug 16, 2024 | 110.0 | 0.00 | 0.75 |
| VAL 240816P00035000 | P | Aug 16, 2024 | 35.0 | 0.00 | 0.75 |
| VAL 240816P00040000 | P | Aug 16, 2024 | 40.0 | 0.00 | 0.75 |
| VAL 240816P00045000 | P | Aug 16, 2024 | 45.0 | 0.05 | 0.75 |
| VAL 240816P00050000 | P | Aug 16, 2024 | 50.0 | 0.50 | 0.65 |
| VAL 240816P00055000 | P | Aug 16, 2024 | 55.0 | 0.95 | 1.15 |
| VAL 240816P00060000 | P | Aug 16, 2024 | 60.0 | 1.80 | 2.05 |
| VAL 240816P00065000 | P | Aug 16, 2024 | 65.0 | 3.20 | 3.50 |
| VAL 240816P00070000 | P | Aug 16, 2024 | 70.0 | 5.40 | 5.70 |
| VAL 240816P00075000 | P | Aug 16, 2024 | 75.0 | 6.40 | 9.90 |
| VAL 240816P00080000 | P | Aug 16, 2024 | 80.0 | 10.20 | 12.90 |
| VAL 240816P00085000 | P | Aug 16, 2024 | 85.0 | 15.70 | 16.80 |
| VAL 240816P00090000 | P | Aug 16, 2024 | 90.0 | 19.50 | 22.70 |
| VAL 240816P00095000 | P | Aug 16, 2024 | 95.0 | 24.10 | 28.00 |
| VAL 240816P00100000 | P | Aug 16, 2024 | 100.0 | 29.40 | 32.50 |
| VAL 240816P00105000 | P | Aug 16, 2024 | 105.0 | 34.40 | 38.00 |
| VAL 240816P00110000 | P | Aug 16, 2024 | 110.0 | 39.20 | 42.90 |
| VAL 241115C00035000 | C | Nov 15, 2024 | 35.0 | 33.50 | 37.40 |
| VAL 241115C00040000 | C | Nov 15, 2024 | 40.0 | 29.10 | 33.50 |
| VAL 241115C00045000 | C | Nov 15, 2024 | 45.0 | 24.00 | 28.50 |
| VAL 241115C00050000 | C | Nov 15, 2024 | 50.0 | 20.50 | 23.80 |
| VAL 241115C00055000 | C | Nov 15, 2024 | 55.0 | 16.40 | 19.60 |
| VAL 241115C00060000 | C | Nov 15, 2024 | 60.0 | 14.00 | 15.30 |
| VAL 241115C00065000 | C | Nov 15, 2024 | 65.0 | 10.80 | 11.90 |
| VAL 241115C00070000 | C | Nov 15, 2024 | 70.0 | 8.10 | 10.30 |
| VAL 241115C00075000 | C | Nov 15, 2024 | 75.0 | 6.10 | 7.70 |
| VAL 241115C00080000 | C | Nov 15, 2024 | 80.0 | 4.20 | 4.90 |
| VAL 241115C00085000 | C | Nov 15, 2024 | 85.0 | 2.65 | 4.40 |
| VAL 241115C00090000 | C | Nov 15, 2024 | 90.0 | 2.10 | 2.60 |
| VAL 241115C00095000 | C | Nov 15, 2024 | 95.0 | 1.25 | 3.90 |
| VAL 241115C00100000 | C | Nov 15, 2024 | 100.0 | 0.10 | 1.80 |
| VAL 241115C00105000 | C | Nov 15, 2024 | 105.0 | 0.40 | 3.20 |
| VAL 241115C00110000 | C | Nov 15, 2024 | 110.0 | 0.45 | 0.65 |
| VAL 241115P00035000 | P | Nov 15, 2024 | 35.0 | 0.05 | 0.75 |
| VAL 241115P00040000 | P | Nov 15, 2024 | 40.0 | 0.15 | 0.85 |
| VAL 241115P00045000 | P | Nov 15, 2024 | 45.0 | 0.35 | 0.95 |
| VAL 241115P00050000 | P | Nov 15, 2024 | 50.0 | 1.15 | 1.85 |
| VAL 241115P00055000 | P | Nov 15, 2024 | 55.0 | 1.95 | 2.60 |
| VAL 241115P00060000 | P | Nov 15, 2024 | 60.0 | 2.80 | 5.40 |
| VAL 241115P00065000 | P | Nov 15, 2024 | 65.0 | 4.90 | 5.30 |
| VAL 241115P00070000 | P | Nov 15, 2024 | 70.0 | 6.80 | 7.70 |
| VAL 241115P00075000 | P | Nov 15, 2024 | 75.0 | 9.20 | 11.20 |
| VAL 241115P00080000 | P | Nov 15, 2024 | 80.0 | 13.10 | 14.10 |
| VAL 241115P00085000 | P | Nov 15, 2024 | 85.0 | 16.40 | 18.50 |
| VAL 241115P00090000 | P | Nov 15, 2024 | 90.0 | 20.40 | 22.20 |
| VAL 241115P00095000 | P | Nov 15, 2024 | 95.0 | 24.00 | 28.00 |
| VAL 241115P00100000 | P | Nov 15, 2024 | 100.0 | 29.20 | 32.70 |
| VAL 241115P00105000 | P | Nov 15, 2024 | 105.0 | 34.20 | 37.50 |
| VAL 241115P00110000 | P | Nov 15, 2024 | 110.0 | 39.00 | 43.00 |
| VAL 241220C00035000 | C | Dec 20, 2024 | 35.0 | 33.60 | 38.20 |
| VAL 241220C00040000 | C | Dec 20, 2024 | 40.0 | 29.20 | 33.80 |
| VAL 241220C00045000 | C | Dec 20, 2024 | 45.0 | 24.70 | 29.10 |
| VAL 241220C00050000 | C | Dec 20, 2024 | 50.0 | 22.30 | 24.70 |
| VAL 241220C00055000 | C | Dec 20, 2024 | 55.0 | 18.30 | 19.00 |
| VAL 241220C00060000 | C | Dec 20, 2024 | 60.0 | 14.80 | 15.40 |
| VAL 241220C00065000 | C | Dec 20, 2024 | 65.0 | 11.60 | 13.30 |
| VAL 241220C00070000 | C | Dec 20, 2024 | 70.0 | 8.80 | 9.70 |
| VAL 241220C00075000 | C | Dec 20, 2024 | 75.0 | 6.70 | 7.20 |
| VAL 241220C00080000 | C | Dec 20, 2024 | 80.0 | 5.00 | 5.50 |
| VAL 241220C00085000 | C | Dec 20, 2024 | 85.0 | 3.50 | 4.00 |
| VAL 241220C00090000 | C | Dec 20, 2024 | 90.0 | 2.20 | 3.40 |
| VAL 241220C00095000 | C | Dec 20, 2024 | 95.0 | 1.50 | 2.20 |
| VAL 241220C00100000 | C | Dec 20, 2024 | 100.0 | 1.15 | 1.60 |
| VAL 241220C00105000 | C | Dec 20, 2024 | 105.0 | 0.15 | 1.05 |
| VAL 241220C00110000 | C | Dec 20, 2024 | 110.0 | 0.45 | 0.75 |
| VAL 241220C00115000 | C | Dec 20, 2024 | 115.0 | 0.10 | 1.10 |
| VAL 241220P00035000 | P | Dec 20, 2024 | 35.0 | 0.10 | 4.70 |
| VAL 241220P00040000 | P | Dec 20, 2024 | 40.0 | 0.05 | 0.85 |
| VAL 241220P00045000 | P | Dec 20, 2024 | 45.0 | 0.95 | 1.20 |
| VAL 241220P00050000 | P | Dec 20, 2024 | 50.0 | 1.55 | 1.70 |
| VAL 241220P00055000 | P | Dec 20, 2024 | 55.0 | 2.10 | 2.70 |
| VAL 241220P00060000 | P | Dec 20, 2024 | 60.0 | 3.70 | 3.90 |
| VAL 241220P00065000 | P | Dec 20, 2024 | 65.0 | 5.30 | 5.70 |
| VAL 241220P00070000 | P | Dec 20, 2024 | 70.0 | 7.50 | 8.20 |
| VAL 241220P00075000 | P | Dec 20, 2024 | 75.0 | 10.20 | 11.70 |
| VAL 241220P00080000 | P | Dec 20, 2024 | 80.0 | 13.10 | 14.20 |
| VAL 241220P00085000 | P | Dec 20, 2024 | 85.0 | 16.30 | 18.80 |
| VAL 241220P00090000 | P | Dec 20, 2024 | 90.0 | 20.70 | 23.00 |
| VAL 241220P00095000 | P | Dec 20, 2024 | 95.0 | 24.60 | 27.90 |
| VAL 241220P00100000 | P | Dec 20, 2024 | 100.0 | 29.00 | 32.50 |
| VAL 241220P00105000 | P | Dec 20, 2024 | 105.0 | 34.10 | 37.90 |
| VAL 241220P00110000 | P | Dec 20, 2024 | 110.0 | 38.90 | 43.00 |
| VAL 241220P00115000 | P | Dec 20, 2024 | 115.0 | 43.50 | 47.80 |
OPRA data is delayed 15 minutes.