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 (2016-05-27)Premium Content

Gaslog Ltd (GLOG)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 160617C00002500 C 06/17/16 2.5 9.20 9.80
GLOG 160617C00005000 C 06/17/16 5.0 6.70 7.40
GLOG 160617C00007500 C 06/17/16 7.5 4.20 5.00
GLOG 160617C00010000 C 06/17/16 10.0 1.65 2.25
GLOG 160617C00012500 C 06/17/16 12.5 0.35 0.50
GLOG 160617C00015000 C 06/17/16 15.0 0.00 0.15
GLOG 160617C00017500 C 06/17/16 17.5 0.00 0.10
GLOG 160617C00020000 C 06/17/16 20.0 0.00 0.20
GLOG 160617C00022500 C 06/17/16 22.5 0.00 0.20
GLOG 160617P00002500 P 06/17/16 2.5 0.00 0.20
GLOG 160617P00005000 P 06/17/16 5.0 0.00 0.20
GLOG 160617P00007500 P 06/17/16 7.5 0.00 0.20
GLOG 160617P00010000 P 06/17/16 10.0 0.05 0.30
GLOG 160617P00012500 P 06/17/16 12.5 0.80 1.25
GLOG 160617P00015000 P 06/17/16 15.0 2.75 3.50
GLOG 160617P00017500 P 06/17/16 17.5 5.10 6.00
GLOG 160617P00020000 P 06/17/16 20.0 7.50 8.50
GLOG 160617P00022500 P 06/17/16 22.5 10.10 11.00
GLOG 160715C00002500 C 07/15/16 2.5 9.00 9.80
GLOG 160715C00005000 C 07/15/16 5.0 6.50 7.40
GLOG 160715C00007500 C 07/15/16 7.5 4.10 4.80
GLOG 160715C00010000 C 07/15/16 10.0 1.85 2.55
GLOG 160715C00012500 C 07/15/16 12.5 0.60 0.85
GLOG 160715C00015000 C 07/15/16 15.0 0.00 0.25
GLOG 160715C00017500 C 07/15/16 17.5 0.00 0.20
GLOG 160715C00020000 C 07/15/16 20.0 0.00 0.20
GLOG 160715C00022500 C 07/15/16 22.5 0.00 0.20
GLOG 160715P00002500 P 07/15/16 2.5 0.00 0.20
GLOG 160715P00005000 P 07/15/16 5.0 0.00 0.20
GLOG 160715P00007500 P 07/15/16 7.5 0.00 0.25
GLOG 160715P00010000 P 07/15/16 10.0 0.20 0.50
GLOG 160715P00012500 P 07/15/16 12.5 1.15 1.60
GLOG 160715P00015000 P 07/15/16 15.0 2.95 3.70
GLOG 160715P00017500 P 07/15/16 17.5 5.10 6.10
GLOG 160715P00020000 P 07/15/16 20.0 7.60 8.50
GLOG 160715P00022500 P 07/15/16 22.5 10.30 11.00
GLOG 160819C00002500 C 08/19/16 2.5 9.00 9.90
GLOG 160819C00005000 C 08/19/16 5.0 6.50 7.50
GLOG 160819C00007500 C 08/19/16 7.5 4.10 5.10
GLOG 160819C00010000 C 08/19/16 10.0 2.20 2.65
GLOG 160819C00012500 C 08/19/16 12.5 0.85 1.25
GLOG 160819C00015000 C 08/19/16 15.0 0.20 0.55
GLOG 160819C00017500 C 08/19/16 17.5 0.00 0.30
GLOG 160819C00020000 C 08/19/16 20.0 0.00 0.25
GLOG 160819C00022500 C 08/19/16 22.5 0.00 0.20
GLOG 160819P00002500 P 08/19/16 2.5 0.00 0.20
GLOG 160819P00005000 P 08/19/16 5.0 0.00 0.25
GLOG 160819P00007500 P 08/19/16 7.5 0.00 0.35
GLOG 160819P00010000 P 08/19/16 10.0 0.45 0.70
GLOG 160819P00012500 P 08/19/16 12.5 1.55 2.00
GLOG 160819P00015000 P 08/19/16 15.0 3.30 4.00
GLOG 160819P00017500 P 08/19/16 17.5 5.30 6.20
GLOG 160819P00020000 P 08/19/16 20.0 7.90 8.70
GLOG 160819P00022500 P 08/19/16 22.5 10.50 11.20
GLOG 161118C00002500 C 11/18/16 2.5 9.00 9.90
GLOG 161118C00005000 C 11/18/16 5.0 6.50 7.70
GLOG 161118C00007500 C 11/18/16 7.5 4.10 4.90
GLOG 161118C00010000 C 11/18/16 10.0 2.80 3.00
GLOG 161118C00012500 C 11/18/16 12.5 1.25 1.75
GLOG 161118C00015000 C 11/18/16 15.0 0.60 1.00
GLOG 161118C00017500 C 11/18/16 17.5 0.20 0.40
GLOG 161118C00020000 C 11/18/16 20.0 0.00 0.40
GLOG 161118C00022500 C 11/18/16 22.5 0.00 0.35
GLOG 161118P00002500 P 11/18/16 2.5 0.00 0.30
GLOG 161118P00005000 P 11/18/16 5.0 0.00 0.35
GLOG 161118P00007500 P 11/18/16 7.5 0.30 0.60
GLOG 161118P00010000 P 11/18/16 10.0 0.95 1.20
GLOG 161118P00012500 P 11/18/16 12.5 2.15 2.75
GLOG 161118P00015000 P 11/18/16 15.0 3.80 4.70
GLOG 161118P00017500 P 11/18/16 17.5 5.80 6.80
GLOG 161118P00020000 P 11/18/16 20.0 8.10 9.10
GLOG 161118P00022500 P 11/18/16 22.5 10.60 11.50

OPRA data is delayed 15 minutes.