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 (2015-11-27)Premium Content

Gaslog Ltd (GLOG)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 160219C00002500 C 02/19/16 2.5 4.10 4.70
GLOG 160219C00005000 C 02/19/16 5.0 1.55 2.15
GLOG 160219C00007500 C 02/19/16 7.5 0.05 0.20
GLOG 160219C00010000 C 02/19/16 10.0 0.00 0.10
GLOG 160219C00012500 C 02/19/16 12.5 0.00 0.10
GLOG 160219C00015000 C 02/19/16 15.0 0.00 0.10
GLOG 160219C00017500 C 02/19/16 17.5 0.00 0.10
GLOG 160219C00020000 C 02/19/16 20.0 0.00 0.05
GLOG 160219C00022500 C 02/19/16 22.5 0.00 0.35
GLOG 160219C00025000 C 02/19/16 25.0 0.00 0.35
GLOG 160219C00030000 C 02/19/16 30.0 0.00 0.10
GLOG 160219C00035000 C 02/19/16 35.0 0.00 0.10
GLOG 160219P00002500 P 02/19/16 2.5 0.00 0.10
GLOG 160219P00005000 P 02/19/16 5.0 0.00 0.05
GLOG 160219P00007500 P 02/19/16 7.5 0.55 1.15
GLOG 160219P00010000 P 02/19/16 10.0 2.80 3.40
GLOG 160219P00012500 P 02/19/16 12.5 5.30 5.90
GLOG 160219P00015000 P 02/19/16 15.0 7.80 8.40
GLOG 160219P00017500 P 02/19/16 17.5 10.30 10.90
GLOG 160219P00020000 P 02/19/16 20.0 12.70 13.40
GLOG 160219P00022500 P 02/19/16 22.5 15.40 15.90
GLOG 160219P00025000 P 02/19/16 25.0 17.70 18.40
GLOG 160219P00030000 P 02/19/16 30.0 22.60 23.40
GLOG 160219P00035000 P 02/19/16 35.0 27.80 28.70
GLOG 160318C00002500 C 03/18/16 2.5 3.90 4.70
GLOG 160318C00005000 C 03/18/16 5.0 1.70 2.25
GLOG 160318C00007500 C 03/18/16 7.5 0.15 0.55
GLOG 160318C00010000 C 03/18/16 10.0 0.00 0.15
GLOG 160318C00012500 C 03/18/16 12.5 0.00 0.10
GLOG 160318P00002500 P 03/18/16 2.5 0.00 0.10
GLOG 160318P00005000 P 03/18/16 5.0 0.10 0.25
GLOG 160318P00007500 P 03/18/16 7.5 1.05 1.45
GLOG 160318P00010000 P 03/18/16 10.0 3.10 3.80
GLOG 160318P00012500 P 03/18/16 12.5 5.50 6.10
GLOG 160520C00002500 C 05/20/16 2.5 3.80 4.70
GLOG 160520C00005000 C 05/20/16 5.0 1.70 2.45
GLOG 160520C00007500 C 05/20/16 7.5 0.60 0.95
GLOG 160520C00010000 C 05/20/16 10.0 0.15 0.25
GLOG 160520C00012500 C 05/20/16 12.5 0.00 0.20
GLOG 160520C00015000 C 05/20/16 15.0 0.00 0.15
GLOG 160520C00017500 C 05/20/16 17.5 0.00 0.15
GLOG 160520C00020000 C 05/20/16 20.0 0.00 0.15
GLOG 160520C00022500 C 05/20/16 22.5 0.00 0.15
GLOG 160520C00025000 C 05/20/16 25.0 0.00 0.15
GLOG 160520P00002500 P 05/20/16 2.5 0.00 0.15
GLOG 160520P00005000 P 05/20/16 5.0 0.30 0.70
GLOG 160520P00007500 P 05/20/16 7.5 1.40 1.65
GLOG 160520P00010000 P 05/20/16 10.0 3.30 4.00
GLOG 160520P00012500 P 05/20/16 12.5 5.60 6.50
GLOG 160520P00015000 P 05/20/16 15.0 8.10 8.80
GLOG 160520P00017500 P 05/20/16 17.5 10.50 11.40
GLOG 160520P00020000 P 05/20/16 20.0 13.00 13.80
GLOG 160520P00022500 P 05/20/16 22.5 15.60 16.40
GLOG 160520P00025000 P 05/20/16 25.0 18.00 18.80
GLOG 160819C00002500 C 08/19/16 2.5 3.70 4.80
GLOG 160819C00005000 C 08/19/16 5.0 1.85 2.50
GLOG 160819C00007500 C 08/19/16 7.5 0.65 1.15
GLOG 160819C00010000 C 08/19/16 10.0 0.25 0.50
GLOG 160819C00012500 C 08/19/16 12.5 0.00 0.30
GLOG 160819C00015000 C 08/19/16 15.0 0.00 0.20
GLOG 160819P00002500 P 08/19/16 2.5 0.00 0.30
GLOG 160819P00005000 P 08/19/16 5.0 0.55 0.95
GLOG 160819P00007500 P 08/19/16 7.5 1.80 2.35
GLOG 160819P00010000 P 08/19/16 10.0 3.60 3.90
GLOG 160819P00012500 P 08/19/16 12.5 5.80 6.50
GLOG 160819P00015000 P 08/19/16 15.0 8.20 9.10

OPRA data is delayed 15 minutes.