Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-02-24)Premium Content

Gaslog Ltd (GLOG)
As of Mar 28 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 170421C00002500 C 04/21/17 2.5 12.00 12.70
GLOG 170421C00005000 C 04/21/17 5.0 9.50 10.20
GLOG 170421C00007500 C 04/21/17 7.5 7.00 7.90
GLOG 170421C00010000 C 04/21/17 10.0 4.60 5.20
GLOG 170421C00012500 C 04/21/17 12.5 2.05 2.75
GLOG 170421C00015000 C 04/21/17 15.0 0.35 0.55
GLOG 170421C00017500 C 04/21/17 17.5 0.00 0.15
GLOG 170421C00020000 C 04/21/17 20.0 0.00 0.15
GLOG 170421C00022500 C 04/21/17 22.5 0.00 0.15
GLOG 170421C00025000 C 04/21/17 25.0 0.00 0.15
GLOG 170421C00030000 C 04/21/17 30.0 0.00 0.15
GLOG 170421P00002500 P 04/21/17 2.5 0.00 0.15
GLOG 170421P00005000 P 04/21/17 5.0 0.00 0.15
GLOG 170421P00007500 P 04/21/17 7.5 0.00 0.15
GLOG 170421P00010000 P 04/21/17 10.0 0.00 0.15
GLOG 170421P00012500 P 04/21/17 12.5 0.00 0.15
GLOG 170421P00015000 P 04/21/17 15.0 0.55 0.70
GLOG 170421P00017500 P 04/21/17 17.5 2.35 2.95
GLOG 170421P00020000 P 04/21/17 20.0 4.80 5.50
GLOG 170421P00022500 P 04/21/17 22.5 7.20 8.00
GLOG 170421P00025000 P 04/21/17 25.0 9.80 10.50
GLOG 170421P00030000 P 04/21/17 30.0 14.80 15.50
GLOG 170519C00002500 C 05/19/17 2.5 12.00 12.80
GLOG 170519C00005000 C 05/19/17 5.0 9.50 10.20
GLOG 170519C00007500 C 05/19/17 7.5 7.00 7.70
GLOG 170519C00010000 C 05/19/17 10.0 4.50 5.40
GLOG 170519C00012500 C 05/19/17 12.5 2.20 2.80
GLOG 170519C00015000 C 05/19/17 15.0 0.65 0.85
GLOG 170519C00017500 C 05/19/17 17.5 0.00 0.20
GLOG 170519C00020000 C 05/19/17 20.0 0.00 0.20
GLOG 170519C00022500 C 05/19/17 22.5 0.00 0.15
GLOG 170519C00025000 C 05/19/17 25.0 0.00 0.15
GLOG 170519P00002500 P 05/19/17 2.5 0.00 0.15
GLOG 170519P00005000 P 05/19/17 5.0 0.00 0.15
GLOG 170519P00007500 P 05/19/17 7.5 0.00 0.20
GLOG 170519P00010000 P 05/19/17 10.0 0.00 0.20
GLOG 170519P00012500 P 05/19/17 12.5 0.10 0.25
GLOG 170519P00015000 P 05/19/17 15.0 0.95 1.10
GLOG 170519P00017500 P 05/19/17 17.5 2.55 3.30
GLOG 170519P00020000 P 05/19/17 20.0 4.80 5.70
GLOG 170519P00022500 P 05/19/17 22.5 7.40 8.10
GLOG 170519P00025000 P 05/19/17 25.0 9.90 10.60
GLOG 170818C00002500 C 08/18/17 2.5 11.90 12.90
GLOG 170818C00005000 C 08/18/17 5.0 9.50 10.40
GLOG 170818C00007500 C 08/18/17 7.5 7.00 7.90
GLOG 170818C00010000 C 08/18/17 10.0 4.60 5.30
GLOG 170818C00012500 C 08/18/17 12.5 2.40 3.10
GLOG 170818C00015000 C 08/18/17 15.0 1.20 1.45
GLOG 170818C00017500 C 08/18/17 17.5 0.40 0.60
GLOG 170818C00020000 C 08/18/17 20.0 0.05 0.40
GLOG 170818C00022500 C 08/18/17 22.5 0.00 0.30
GLOG 170818C00025000 C 08/18/17 25.0 0.00 0.25
GLOG 170818C00030000 C 08/18/17 30.0 0.00 0.25
GLOG 170818P00002500 P 08/18/17 2.5 0.00 0.25
GLOG 170818P00005000 P 08/18/17 5.0 0.00 0.25
GLOG 170818P00007500 P 08/18/17 7.5 0.00 0.30
GLOG 170818P00010000 P 08/18/17 10.0 0.05 0.45
GLOG 170818P00012500 P 08/18/17 12.5 0.55 0.70
GLOG 170818P00015000 P 08/18/17 15.0 1.55 1.75
GLOG 170818P00017500 P 08/18/17 17.5 3.10 3.70
GLOG 170818P00020000 P 08/18/17 20.0 5.10 5.90
GLOG 170818P00022500 P 08/18/17 22.5 7.10 8.20
GLOG 170818P00025000 P 08/18/17 25.0 9.90 10.80
GLOG 170818P00030000 P 08/18/17 30.0 14.90 15.60
GLOG 171117C00002500 C 11/17/17 2.5 11.90 12.80
GLOG 171117C00005000 C 11/17/17 5.0 9.50 10.30
GLOG 171117C00007500 C 11/17/17 7.5 7.00 7.80
GLOG 171117C00010000 C 11/17/17 10.0 4.60 5.60
GLOG 171117C00012500 C 11/17/17 12.5 2.80 3.40
GLOG 171117C00015000 C 11/17/17 15.0 1.55 1.85
GLOG 171117C00017500 C 11/17/17 17.5 0.65 1.00
GLOG 171117C00020000 C 11/17/17 20.0 0.25 0.55
GLOG 171117C00022500 C 11/17/17 22.5 0.05 0.50
GLOG 171117C00025000 C 11/17/17 25.0 0.00 0.35
GLOG 171117C00030000 C 11/17/17 30.0 0.00 0.30
GLOG 171117P00002500 P 11/17/17 2.5 0.00 0.30
GLOG 171117P00005000 P 11/17/17 5.0 0.00 0.30
GLOG 171117P00007500 P 11/17/17 7.5 0.05 0.40
GLOG 171117P00010000 P 11/17/17 10.0 0.25 0.50
GLOG 171117P00012500 P 11/17/17 12.5 0.80 1.10
GLOG 171117P00015000 P 11/17/17 15.0 1.90 2.25
GLOG 171117P00017500 P 11/17/17 17.5 3.50 4.10
GLOG 171117P00020000 P 11/17/17 20.0 5.40 6.30
GLOG 171117P00022500 P 11/17/17 22.5 7.70 8.50
GLOG 171117P00025000 P 11/17/17 25.0 10.00 10.90
GLOG 171117P00030000 P 11/17/17 30.0 15.00 15.70

OPRA data is delayed 15 minutes.