Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Gaslog Ltd (GLOG)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 180316C00010000 C Mar 16, 2018 10.0 7.40 8.30
GLOG 180316C00012500 C Mar 16, 2018 12.5 4.70 5.40
GLOG 180316C00015000 C Mar 16, 2018 15.0 2.45 3.20
GLOG 180316C00017500 C Mar 16, 2018 17.5 0.55 0.75
GLOG 180316C00020000 C Mar 16, 2018 20.0 0.00 0.10
GLOG 180316C00022500 C Mar 16, 2018 22.5 0.00 0.15
GLOG 180316C00025000 C Mar 16, 2018 25.0 0.00 0.40
GLOG 180316C00030000 C Mar 16, 2018 30.0 0.00 0.20
GLOG 180316P00010000 P Mar 16, 2018 10.0 0.00 0.10
GLOG 180316P00012500 P Mar 16, 2018 12.5 0.00 0.05
GLOG 180316P00015000 P Mar 16, 2018 15.0 0.00 0.15
GLOG 180316P00017500 P Mar 16, 2018 17.5 0.50 0.65
GLOG 180316P00020000 P Mar 16, 2018 20.0 2.35 2.55
GLOG 180316P00022500 P Mar 16, 2018 22.5 4.70 5.00
GLOG 180316P00025000 P Mar 16, 2018 25.0 7.00 7.50
GLOG 180316P00030000 P Mar 16, 2018 30.0 11.90 12.60
GLOG 180420C00002500 C Apr 20, 2018 2.5 15.00 15.50
GLOG 180420C00005000 C Apr 20, 2018 5.0 12.30 13.10
GLOG 180420C00007500 C Apr 20, 2018 7.5 10.00 10.60
GLOG 180420C00010000 C Apr 20, 2018 10.0 7.40 8.10
GLOG 180420C00012500 C Apr 20, 2018 12.5 5.00 5.60
GLOG 180420C00015000 C Apr 20, 2018 15.0 2.85 3.10
GLOG 180420C00017500 C Apr 20, 2018 17.5 1.05 1.20
GLOG 180420C00020000 C Apr 20, 2018 20.0 0.20 0.35
GLOG 180420C00022500 C Apr 20, 2018 22.5 0.00 0.35
GLOG 180420C00025000 C Apr 20, 2018 25.0 0.00 0.05
GLOG 180420C00030000 C Apr 20, 2018 30.0 0.00 0.10
GLOG 180420C00035000 C Apr 20, 2018 35.0 0.00 0.25
GLOG 180420P00002500 P Apr 20, 2018 2.5 0.00 0.05
GLOG 180420P00005000 P Apr 20, 2018 5.0 0.00 0.05
GLOG 180420P00007500 P Apr 20, 2018 7.5 0.00 0.10
GLOG 180420P00010000 P Apr 20, 2018 10.0 0.00 0.10
GLOG 180420P00012500 P Apr 20, 2018 12.5 0.00 0.15
GLOG 180420P00015000 P Apr 20, 2018 15.0 0.25 0.35
GLOG 180420P00017500 P Apr 20, 2018 17.5 0.90 1.05
GLOG 180420P00020000 P Apr 20, 2018 20.0 2.55 2.70
GLOG 180420P00022500 P Apr 20, 2018 22.5 4.70 5.00
GLOG 180420P00025000 P Apr 20, 2018 25.0 7.20 7.50
GLOG 180420P00030000 P Apr 20, 2018 30.0 12.20 12.50
GLOG 180420P00035000 P Apr 20, 2018 35.0 17.10 17.50
GLOG 180518C00002500 C May 18, 2018 2.5 15.00 15.40
GLOG 180518C00005000 C May 18, 2018 5.0 12.50 12.90
GLOG 180518C00007500 C May 18, 2018 7.5 9.60 10.40
GLOG 180518C00010000 C May 18, 2018 10.0 7.50 8.30
GLOG 180518C00012500 C May 18, 2018 12.5 5.10 5.90
GLOG 180518C00015000 C May 18, 2018 15.0 2.95 3.30
GLOG 180518C00017500 C May 18, 2018 17.5 1.25 1.45
GLOG 180518C00020000 C May 18, 2018 20.0 0.35 0.50
GLOG 180518C00022500 C May 18, 2018 22.5 0.00 0.20
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 0.00 0.15
GLOG 180518P00012500 P May 18, 2018 12.5 0.10 0.30
GLOG 180518P00015000 P May 18, 2018 15.0 0.45 0.60
GLOG 180518P00017500 P May 18, 2018 17.5 1.15 1.40
GLOG 180518P00020000 P May 18, 2018 20.0 2.80 3.00
GLOG 180518P00022500 P May 18, 2018 22.5 4.50 5.20
GLOG 180518P00025000 P May 18, 2018 25.0 7.10 7.90
GLOG 180518P00030000 P May 18, 2018 30.0 11.90 12.50
GLOG 180817C00010000 C Aug 17, 2018 10.0 7.50 8.00
GLOG 180817C00012500 C Aug 17, 2018 12.5 5.00 5.70
GLOG 180817C00015000 C Aug 17, 2018 15.0 3.00 3.70
GLOG 180817C00017500 C Aug 17, 2018 17.5 1.80 2.05
GLOG 180817C00020000 C Aug 17, 2018 20.0 0.85 1.00
GLOG 180817C00022500 C Aug 17, 2018 22.5 0.30 0.40
GLOG 180817C00025000 C Aug 17, 2018 25.0 0.10 0.25
GLOG 180817C00030000 C Aug 17, 2018 30.0 0.00 0.40
GLOG 180817P00010000 P Aug 17, 2018 10.0 0.10 0.30
GLOG 180817P00012500 P Aug 17, 2018 12.5 0.35 0.45
GLOG 180817P00015000 P Aug 17, 2018 15.0 0.85 1.00
GLOG 180817P00017500 P Aug 17, 2018 17.5 1.60 2.00
GLOG 180817P00020000 P Aug 17, 2018 20.0 3.20 3.50
GLOG 180817P00022500 P Aug 17, 2018 22.5 5.20 5.60
GLOG 180817P00025000 P Aug 17, 2018 25.0 7.00 7.80
GLOG 180817P00030000 P Aug 17, 2018 30.0 11.90 12.60
OPRA data is delayed 15 minutes.