Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Golar Lng Limited (GLNG)
As of Jun 21 2018 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLNG 180720C00017500 C Jul 20, 2018 17.5 9.80 10.70
GLNG 180720C00020000 C Jul 20, 2018 20.0 7.60 8.20
GLNG 180720C00022500 C Jul 20, 2018 22.5 4.90 5.70
GLNG 180720C00025000 C Jul 20, 2018 25.0 3.10 3.40
GLNG 180720C00027500 C Jul 20, 2018 27.5 1.40 1.50
GLNG 180720C00030000 C Jul 20, 2018 30.0 0.40 0.45
GLNG 180720C00032500 C Jul 20, 2018 32.5 0.05 0.20
GLNG 180720C00035000 C Jul 20, 2018 35.0 0.00 0.10
GLNG 180720C00037500 C Jul 20, 2018 37.5 0.00 0.05
GLNG 180720C00040000 C Jul 20, 2018 40.0 0.00 0.10
GLNG 180720C00042500 C Jul 20, 2018 42.5 0.00 0.10
GLNG 180720C00045000 C Jul 20, 2018 45.0 0.00 0.10
GLNG 180720C00047500 C Jul 20, 2018 47.5 0.00 0.10
GLNG 180720C00050000 C Jul 20, 2018 50.0 0.00 0.05
GLNG 180720P00017500 P Jul 20, 2018 17.5 0.00 0.10
GLNG 180720P00020000 P Jul 20, 2018 20.0 0.00 0.10
GLNG 180720P00022500 P Jul 20, 2018 22.5 0.00 0.10
GLNG 180720P00025000 P Jul 20, 2018 25.0 0.25 0.45
GLNG 180720P00027500 P Jul 20, 2018 27.5 1.00 1.10
GLNG 180720P00030000 P Jul 20, 2018 30.0 2.50 2.70
GLNG 180720P00032500 P Jul 20, 2018 32.5 4.40 5.10
GLNG 180720P00035000 P Jul 20, 2018 35.0 6.90 7.50
GLNG 180720P00037500 P Jul 20, 2018 37.5 8.00 11.30
GLNG 180720P00040000 P Jul 20, 2018 40.0 11.60 12.70
GLNG 180720P00042500 P Jul 20, 2018 42.5 13.00 15.60
GLNG 180720P00045000 P Jul 20, 2018 45.0 16.60 17.70
GLNG 180720P00047500 P Jul 20, 2018 47.5 19.10 20.10
GLNG 180720P00050000 P Jul 20, 2018 50.0 21.80 22.60
GLNG 180817C00015000 C Aug 17, 2018 15.0 12.50 13.10
GLNG 180817C00017500 C Aug 17, 2018 17.5 10.20 10.60
GLNG 180817C00020000 C Aug 17, 2018 20.0 7.60 8.30
GLNG 180817C00022500 C Aug 17, 2018 22.5 5.60 5.90
GLNG 180817C00025000 C Aug 17, 2018 25.0 3.50 3.70
GLNG 180817C00027500 C Aug 17, 2018 27.5 1.90 2.00
GLNG 180817C00030000 C Aug 17, 2018 30.0 0.85 0.90
GLNG 180817C00032500 C Aug 17, 2018 32.5 0.25 0.40
GLNG 180817C00035000 C Aug 17, 2018 35.0 0.05 0.15
GLNG 180817C00037500 C Aug 17, 2018 37.5 0.00 0.10
GLNG 180817C00040000 C Aug 17, 2018 40.0 0.00 0.10
GLNG 180817P00015000 P Aug 17, 2018 15.0 0.00 0.05
GLNG 180817P00017500 P Aug 17, 2018 17.5 0.00 0.10
GLNG 180817P00020000 P Aug 17, 2018 20.0 0.05 0.15
GLNG 180817P00022500 P Aug 17, 2018 22.5 0.20 0.30
GLNG 180817P00025000 P Aug 17, 2018 25.0 0.60 0.70
GLNG 180817P00027500 P Aug 17, 2018 27.5 1.45 1.55
GLNG 180817P00030000 P Aug 17, 2018 30.0 2.85 3.00
GLNG 180817P00032500 P Aug 17, 2018 32.5 4.80 5.00
GLNG 180817P00035000 P Aug 17, 2018 35.0 7.10 7.40
GLNG 180817P00037500 P Aug 17, 2018 37.5 9.50 10.00
GLNG 180817P00040000 P Aug 17, 2018 40.0 12.00 12.30
GLNG 180921C00015000 C Sep 21, 2018 15.0 12.50 13.30
GLNG 180921C00017500 C Sep 21, 2018 17.5 9.60 11.30
GLNG 180921C00020000 C Sep 21, 2018 20.0 7.70 8.60
GLNG 180921C00022500 C Sep 21, 2018 22.5 5.80 6.20
GLNG 180921C00025000 C Sep 21, 2018 25.0 4.00 4.20
GLNG 180921C00027500 C Sep 21, 2018 27.5 2.50 2.65
GLNG 180921C00030000 C Sep 21, 2018 30.0 1.40 1.65
GLNG 180921C00032500 C Sep 21, 2018 32.5 0.70 0.85
GLNG 180921C00035000 C Sep 21, 2018 35.0 0.30 0.45
GLNG 180921C00037500 C Sep 21, 2018 37.5 0.10 0.20
GLNG 180921C00040000 C Sep 21, 2018 40.0 0.00 0.10
GLNG 180921C00042500 C Sep 21, 2018 42.5 0.00 0.10
GLNG 180921C00045000 C Sep 21, 2018 45.0 0.00 0.10
GLNG 180921C00047500 C Sep 21, 2018 47.5 0.00 0.05
GLNG 180921P00015000 P Sep 21, 2018 15.0 0.00 0.10
GLNG 180921P00017500 P Sep 21, 2018 17.5 0.05 0.15
GLNG 180921P00020000 P Sep 21, 2018 20.0 0.20 0.35
GLNG 180921P00022500 P Sep 21, 2018 22.5 0.50 0.65
GLNG 180921P00025000 P Sep 21, 2018 25.0 1.10 1.20
GLNG 180921P00027500 P Sep 21, 2018 27.5 2.05 2.20
GLNG 180921P00030000 P Sep 21, 2018 30.0 3.40 3.60
GLNG 180921P00032500 P Sep 21, 2018 32.5 5.20 5.40
GLNG 180921P00035000 P Sep 21, 2018 35.0 7.30 7.90
GLNG 180921P00037500 P Sep 21, 2018 37.5 8.20 11.40
GLNG 180921P00040000 P Sep 21, 2018 40.0 10.80 13.50
GLNG 180921P00042500 P Sep 21, 2018 42.5 14.20 15.10
GLNG 180921P00045000 P Sep 21, 2018 45.0 16.60 17.60
GLNG 180921P00047500 P Sep 21, 2018 47.5 19.30 20.20
GLNG 181221C00015000 C Dec 21, 2018 15.0 11.20 15.10
GLNG 181221C00017500 C Dec 21, 2018 17.5 10.30 11.40
GLNG 181221C00020000 C Dec 21, 2018 20.0 7.20 10.10
GLNG 181221C00022500 C Dec 21, 2018 22.5 6.50 6.90
GLNG 181221C00025000 C Dec 21, 2018 25.0 4.80 5.20
GLNG 181221C00027500 C Dec 21, 2018 27.5 3.40 3.70
GLNG 181221C00030000 C Dec 21, 2018 30.0 2.25 2.60
GLNG 181221C00032500 C Dec 21, 2018 32.5 1.45 1.75
GLNG 181221C00035000 C Dec 21, 2018 35.0 0.95 1.10
GLNG 181221C00037500 C Dec 21, 2018 37.5 0.55 0.80
GLNG 181221C00040000 C Dec 21, 2018 40.0 0.30 0.45
GLNG 181221C00042500 C Dec 21, 2018 42.5 0.15 0.30
GLNG 181221C00045000 C Dec 21, 2018 45.0 0.05 0.20
GLNG 181221C00047500 C Dec 21, 2018 47.5 0.00 0.15
GLNG 181221C00050000 C Dec 21, 2018 50.0 0.00 0.10
GLNG 181221P00015000 P Dec 21, 2018 15.0 0.15 0.30
GLNG 181221P00017500 P Dec 21, 2018 17.5 0.30 0.45
GLNG 181221P00020000 P Dec 21, 2018 20.0 0.60 0.85
GLNG 181221P00022500 P Dec 21, 2018 22.5 1.10 1.25
GLNG 181221P00025000 P Dec 21, 2018 25.0 1.85 2.05
GLNG 181221P00027500 P Dec 21, 2018 27.5 2.90 3.10
GLNG 181221P00030000 P Dec 21, 2018 30.0 4.20 4.50
GLNG 181221P00032500 P Dec 21, 2018 32.5 5.90 6.10
GLNG 181221P00035000 P Dec 21, 2018 35.0 7.70 8.10
GLNG 181221P00037500 P Dec 21, 2018 37.5 9.90 10.20
GLNG 181221P00040000 P Dec 21, 2018 40.0 11.10 12.80
GLNG 181221P00042500 P Dec 21, 2018 42.5 13.60 14.90
GLNG 181221P00045000 P Dec 21, 2018 45.0 16.40 17.30
GLNG 181221P00047500 P Dec 21, 2018 47.5 18.90 19.90
GLNG 181221P00050000 P Dec 21, 2018 50.0 21.30 22.50
GLNG 190118C00012500 C Jan 18, 2019 12.5 15.00 16.10
GLNG 190118C00015000 C Jan 18, 2019 15.0 12.90 13.60
GLNG 190118C00017500 C Jan 18, 2019 17.5 10.30 12.60
GLNG 190118C00020000 C Jan 18, 2019 20.0 8.40 9.10
GLNG 190118C00022500 C Jan 18, 2019 22.5 6.80 7.40
GLNG 190118C00025000 C Jan 18, 2019 25.0 5.10 5.80
GLNG 190118C00027500 C Jan 18, 2019 27.5 3.80 4.00
GLNG 190118C00030000 C Jan 18, 2019 30.0 2.50 3.00
GLNG 190118C00032500 C Jan 18, 2019 32.5 1.75 1.90
GLNG 190118C00035000 C Jan 18, 2019 35.0 1.10 1.50
GLNG 190118C00037500 C Jan 18, 2019 37.5 0.70 1.00
GLNG 190118C00040000 C Jan 18, 2019 40.0 0.40 0.60
GLNG 190118C00042500 C Jan 18, 2019 42.5 0.20 0.40
GLNG 190118C00045000 C Jan 18, 2019 45.0 0.10 0.25
GLNG 190118C00047500 C Jan 18, 2019 47.5 0.00 0.20
GLNG 190118C00050000 C Jan 18, 2019 50.0 0.00 0.10
GLNG 190118P00012500 P Jan 18, 2019 12.5 0.00 0.25
GLNG 190118P00015000 P Jan 18, 2019 15.0 0.20 0.40
GLNG 190118P00017500 P Jan 18, 2019 17.5 0.35 0.70
GLNG 190118P00020000 P Jan 18, 2019 20.0 0.65 1.15
GLNG 190118P00022500 P Jan 18, 2019 22.5 1.25 1.45
GLNG 190118P00025000 P Jan 18, 2019 25.0 1.95 2.45
GLNG 190118P00027500 P Jan 18, 2019 27.5 3.00 3.40
GLNG 190118P00030000 P Jan 18, 2019 30.0 4.40 4.70
GLNG 190118P00032500 P Jan 18, 2019 32.5 6.00 6.40
GLNG 190118P00035000 P Jan 18, 2019 35.0 7.90 8.40
GLNG 190118P00037500 P Jan 18, 2019 37.5 9.70 10.50
GLNG 190118P00040000 P Jan 18, 2019 40.0 12.20 13.90
GLNG 190118P00042500 P Jan 18, 2019 42.5 14.50 15.10
GLNG 190118P00045000 P Jan 18, 2019 45.0 16.90 17.80
GLNG 190118P00047500 P Jan 18, 2019 47.5 19.50 20.20
GLNG 190118P00050000 P Jan 18, 2019 50.0 21.70 22.60
GLNG 200117C00012500 C Jan 17, 2020 12.5 14.20 18.00
GLNG 200117C00015000 C Jan 17, 2020 15.0 13.00 16.00
GLNG 200117C00017500 C Jan 17, 2020 17.5 11.90 12.90
GLNG 200117C00020000 C Jan 17, 2020 20.0 9.70 11.40
GLNG 200117C00022500 C Jan 17, 2020 22.5 8.10 9.70
GLNG 200117C00025000 C Jan 17, 2020 25.0 6.60 8.30
GLNG 200117C00027500 C Jan 17, 2020 27.5 5.70 7.00
GLNG 200117C00030000 C Jan 17, 2020 30.0 5.00 5.80
GLNG 200117C00032500 C Jan 17, 2020 32.5 3.50 4.70
GLNG 200117C00035000 C Jan 17, 2020 35.0 3.20 3.90
GLNG 200117C00037500 C Jan 17, 2020 37.5 2.00 3.20
GLNG 200117C00040000 C Jan 17, 2020 40.0 1.85 2.60
GLNG 200117C00042500 C Jan 17, 2020 42.5 1.35 2.10
GLNG 200117C00045000 C Jan 17, 2020 45.0 1.05 1.85
GLNG 200117C00047500 C Jan 17, 2020 47.5 0.85 1.30
GLNG 200117C00050000 C Jan 17, 2020 50.0 0.75 1.10
GLNG 200117P00012500 P Jan 17, 2020 12.5 0.50 0.85
GLNG 200117P00015000 P Jan 17, 2020 15.0 0.65 1.25
GLNG 200117P00017500 P Jan 17, 2020 17.5 1.30 1.80
GLNG 200117P00020000 P Jan 17, 2020 20.0 1.85 2.55
GLNG 200117P00022500 P Jan 17, 2020 22.5 2.25 3.30
GLNG 200117P00025000 P Jan 17, 2020 25.0 3.50 4.30
GLNG 200117P00027500 P Jan 17, 2020 27.5 4.60 5.80
GLNG 200117P00030000 P Jan 17, 2020 30.0 5.90 7.20
GLNG 200117P00032500 P Jan 17, 2020 32.5 7.20 8.80
GLNG 200117P00035000 P Jan 17, 2020 35.0 9.10 10.70
GLNG 200117P00037500 P Jan 17, 2020 37.5 10.90 11.90
GLNG 200117P00040000 P Jan 17, 2020 40.0 12.90 13.80
GLNG 200117P00042500 P Jan 17, 2020 42.5 15.00 16.30
GLNG 200117P00045000 P Jan 17, 2020 45.0 17.10 18.70
GLNG 200117P00047500 P Jan 17, 2020 47.5 19.60 20.90
GLNG 200117P00050000 P Jan 17, 2020 50.0 21.60 23.20
OPRA data is delayed 15 minutes.