Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Gaslog Ltd (GLOG)
As of Nov 21 2017 2:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 171215C00002500 C Dec 15, 2017 2.5 14.90 15.30
GLOG 171215C00005000 C Dec 15, 2017 5.0 12.20 12.80
GLOG 171215C00007500 C Dec 15, 2017 7.5 9.90 10.30
GLOG 171215C00010000 C Dec 15, 2017 10.0 7.30 7.80
GLOG 171215C00012500 C Dec 15, 2017 12.5 5.00 5.30
GLOG 171215C00015000 C Dec 15, 2017 15.0 2.60 2.80
GLOG 171215C00017500 C Dec 15, 2017 17.5 0.60 0.70
GLOG 171215C00020000 C Dec 15, 2017 20.0 0.00 0.05
GLOG 171215C00022500 C Dec 15, 2017 22.5 0.00 0.05
GLOG 171215C00025000 C Dec 15, 2017 25.0 0.00 0.05
GLOG 171215C00030000 C Dec 15, 2017 30.0 0.00 0.05
GLOG 171215C00035000 C Dec 15, 2017 35.0 0.00 0.05
GLOG 171215P00002500 P Dec 15, 2017 2.5 0.00 0.05
GLOG 171215P00005000 P Dec 15, 2017 5.0 0.00 0.05
GLOG 171215P00007500 P Dec 15, 2017 7.5 0.00 0.05
GLOG 171215P00010000 P Dec 15, 2017 10.0 0.00 0.05
GLOG 171215P00012500 P Dec 15, 2017 12.5 0.00 0.05
GLOG 171215P00015000 P Dec 15, 2017 15.0 0.00 0.10
GLOG 171215P00017500 P Dec 15, 2017 17.5 0.50 0.55
GLOG 171215P00020000 P Dec 15, 2017 20.0 2.30 2.50
GLOG 171215P00022500 P Dec 15, 2017 22.5 4.80 5.00
GLOG 171215P00025000 P Dec 15, 2017 25.0 7.20 7.50
GLOG 171215P00030000 P Dec 15, 2017 30.0 12.20 12.50
GLOG 171215P00035000 P Dec 15, 2017 35.0 17.20 17.60
GLOG 180119C00002500 C Jan 19, 2018 2.5 14.80 15.60
GLOG 180119C00005000 C Jan 19, 2018 5.0 12.40 13.00
GLOG 180119C00007500 C Jan 19, 2018 7.5 9.90 10.30
GLOG 180119C00010000 C Jan 19, 2018 10.0 7.50 7.80
GLOG 180119C00012500 C Jan 19, 2018 12.5 5.00 5.30
GLOG 180119C00015000 C Jan 19, 2018 15.0 2.70 2.90
GLOG 180119C00017500 C Jan 19, 2018 17.5 0.95 1.05
GLOG 180119C00020000 C Jan 19, 2018 20.0 0.15 0.25
GLOG 180119C00022500 C Jan 19, 2018 22.5 0.00 0.05
GLOG 180119C00025000 C Jan 19, 2018 25.0 0.00 0.05
GLOG 180119C00030000 C Jan 19, 2018 30.0 0.00 0.05
GLOG 180119C00035000 C Jan 19, 2018 35.0 0.00 0.05
GLOG 180119P00002500 P Jan 19, 2018 2.5 0.00 0.05
GLOG 180119P00005000 P Jan 19, 2018 5.0 0.00 0.05
GLOG 180119P00007500 P Jan 19, 2018 7.5 0.00 0.10
GLOG 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
GLOG 180119P00012500 P Jan 19, 2018 12.5 0.00 0.10
GLOG 180119P00015000 P Jan 19, 2018 15.0 0.10 0.20
GLOG 180119P00017500 P Jan 19, 2018 17.5 0.80 0.90
GLOG 180119P00020000 P Jan 19, 2018 20.0 2.40 2.60
GLOG 180119P00022500 P Jan 19, 2018 22.5 4.80 5.00
GLOG 180119P00025000 P Jan 19, 2018 25.0 7.20 7.50
GLOG 180119P00030000 P Jan 19, 2018 30.0 12.20 12.50
GLOG 180119P00035000 P Jan 19, 2018 35.0 17.10 17.60
GLOG 180216C00002500 C Feb 16, 2018 2.5 14.60 15.60
GLOG 180216C00005000 C Feb 16, 2018 5.0 12.40 12.80
GLOG 180216C00007500 C Feb 16, 2018 7.5 9.90 10.40
GLOG 180216C00010000 C Feb 16, 2018 10.0 7.50 7.80
GLOG 180216C00012500 C Feb 16, 2018 12.5 5.10 5.40
GLOG 180216C00015000 C Feb 16, 2018 15.0 2.90 3.10
GLOG 180216C00017500 C Feb 16, 2018 17.5 1.20 1.30
GLOG 180216C00020000 C Feb 16, 2018 20.0 0.30 0.40
GLOG 180216C00022500 C Feb 16, 2018 22.5 0.00 0.10
GLOG 180216C00025000 C Feb 16, 2018 25.0 0.00 0.05
GLOG 180216P00002500 P Feb 16, 2018 2.5 0.00 0.05
GLOG 180216P00005000 P Feb 16, 2018 5.0 0.00 0.05
GLOG 180216P00007500 P Feb 16, 2018 7.5 0.00 0.05
GLOG 180216P00010000 P Feb 16, 2018 10.0 0.00 0.05
GLOG 180216P00012500 P Feb 16, 2018 12.5 0.00 0.15
GLOG 180216P00015000 P Feb 16, 2018 15.0 0.25 0.35
GLOG 180216P00017500 P Feb 16, 2018 17.5 1.00 1.15
GLOG 180216P00020000 P Feb 16, 2018 20.0 2.55 2.75
GLOG 180216P00022500 P Feb 16, 2018 22.5 4.80 5.10
GLOG 180216P00025000 P Feb 16, 2018 25.0 7.20 7.50
GLOG 180518C00002500 C May 18, 2018 2.5 14.90 15.30
GLOG 180518C00005000 C May 18, 2018 5.0 12.40 12.80
GLOG 180518C00007500 C May 18, 2018 7.5 9.60 10.40
GLOG 180518C00010000 C May 18, 2018 10.0 7.20 7.90
GLOG 180518C00012500 C May 18, 2018 12.5 5.20 5.60
GLOG 180518C00015000 C May 18, 2018 15.0 3.30 3.50
GLOG 180518C00017500 C May 18, 2018 17.5 1.70 1.90
GLOG 180518C00020000 C May 18, 2018 20.0 0.75 0.90
GLOG 180518C00022500 C May 18, 2018 22.5 0.25 0.40
GLOG 180518C00025000 C May 18, 2018 25.0 0.00 0.20
GLOG 180518C00030000 C May 18, 2018 30.0 0.00 0.05
GLOG 180518P00002500 P May 18, 2018 2.5 0.00 0.05
GLOG 180518P00005000 P May 18, 2018 5.0 0.00 0.10
GLOG 180518P00007500 P May 18, 2018 7.5 0.00 0.10
GLOG 180518P00010000 P May 18, 2018 10.0 0.10 0.20
GLOG 180518P00012500 P May 18, 2018 12.5 0.30 0.40
GLOG 180518P00015000 P May 18, 2018 15.0 0.75 0.90
GLOG 180518P00017500 P May 18, 2018 17.5 1.65 1.90
GLOG 180518P00020000 P May 18, 2018 20.0 3.20 3.40
GLOG 180518P00022500 P May 18, 2018 22.5 5.10 5.50
GLOG 180518P00025000 P May 18, 2018 25.0 7.30 7.90
GLOG 180518P00030000 P May 18, 2018 30.0 12.30 12.70
OPRA data is delayed 15 minutes.