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 Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 160819C00002500 C 08/19/16 2.5 10.40 11.40
GLOG 160819C00005000 C 08/19/16 5.0 8.00 8.80
GLOG 160819C00007500 C 08/19/16 7.5 5.50 6.30
GLOG 160819C00010000 C 08/19/16 10.0 3.00 3.90
GLOG 160819C00012500 C 08/19/16 12.5 1.20 1.50
GLOG 160819C00015000 C 08/19/16 15.0 0.10 0.25
GLOG 160819C00017500 C 08/19/16 17.5 0.00 0.25
GLOG 160819C00020000 C 08/19/16 20.0 0.00 0.20
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 0.20
GLOG 160819P00007500 P 08/19/16 7.5 0.00 0.20
GLOG 160819P00010000 P 08/19/16 10.0 0.00 0.25
GLOG 160819P00012500 P 08/19/16 12.5 0.35 0.45
GLOG 160819P00015000 P 08/19/16 15.0 1.60 2.20
GLOG 160819P00017500 P 08/19/16 17.5 3.70 4.60
GLOG 160819P00020000 P 08/19/16 20.0 6.30 7.10
GLOG 160819P00022500 P 08/19/16 22.5 8.80 9.60
GLOG 160916C00002500 C 09/16/16 2.5 10.50 11.50
GLOG 160916C00005000 C 09/16/16 5.0 7.90 9.00
GLOG 160916C00007500 C 09/16/16 7.5 5.40 6.50
GLOG 160916C00010000 C 09/16/16 10.0 3.00 3.90
GLOG 160916C00012500 C 09/16/16 12.5 1.30 1.60
GLOG 160916C00015000 C 09/16/16 15.0 0.25 0.60
GLOG 160916C00017500 C 09/16/16 17.5 0.00 0.35
GLOG 160916C00020000 C 09/16/16 20.0 0.00 0.25
GLOG 160916C00022500 C 09/16/16 22.5 0.00 0.20
GLOG 160916C00025000 C 09/16/16 25.0 0.00 0.20
GLOG 160916P00002500 P 09/16/16 2.5 0.00 0.20
GLOG 160916P00005000 P 09/16/16 5.0 0.00 0.20
GLOG 160916P00007500 P 09/16/16 7.5 0.00 0.25
GLOG 160916P00010000 P 09/16/16 10.0 0.00 0.35
GLOG 160916P00012500 P 09/16/16 12.5 0.50 0.90
GLOG 160916P00015000 P 09/16/16 15.0 2.00 2.40
GLOG 160916P00017500 P 09/16/16 17.5 3.90 4.90
GLOG 160916P00020000 P 09/16/16 20.0 6.30 7.30
GLOG 160916P00022500 P 09/16/16 22.5 8.80 9.80
GLOG 160916P00025000 P 09/16/16 25.0 11.30 12.30
GLOG 161118C00002500 C 11/18/16 2.5 10.40 11.40
GLOG 161118C00005000 C 11/18/16 5.0 7.80 9.00
GLOG 161118C00007500 C 11/18/16 7.5 5.40 6.50
GLOG 161118C00010000 C 11/18/16 10.0 3.40 4.20
GLOG 161118C00012500 C 11/18/16 12.5 1.75 2.05
GLOG 161118C00015000 C 11/18/16 15.0 0.65 0.90
GLOG 161118C00017500 C 11/18/16 17.5 0.20 0.40
GLOG 161118C00020000 C 11/18/16 20.0 0.00 0.30
GLOG 161118C00022500 C 11/18/16 22.5 0.00 0.30
GLOG 161118P00002500 P 11/18/16 2.5 0.00 0.25
GLOG 161118P00005000 P 11/18/16 5.0 0.00 0.30
GLOG 161118P00007500 P 11/18/16 7.5 0.00 0.40
GLOG 161118P00010000 P 11/18/16 10.0 0.35 0.60
GLOG 161118P00012500 P 11/18/16 12.5 1.15 1.40
GLOG 161118P00015000 P 11/18/16 15.0 2.50 3.10
GLOG 161118P00017500 P 11/18/16 17.5 4.20 5.00
GLOG 161118P00020000 P 11/18/16 20.0 6.50 7.60
GLOG 161118P00022500 P 11/18/16 22.5 8.90 10.00
GLOG 170217C00002500 C 02/17/17 2.5 10.50 11.40
GLOG 170217C00005000 C 02/17/17 5.0 8.10 9.00
GLOG 170217C00007500 C 02/17/17 7.5 5.60 6.50
GLOG 170217C00010000 C 02/17/17 10.0 3.30 4.40
GLOG 170217C00012500 C 02/17/17 12.5 1.85 2.65
GLOG 170217C00015000 C 02/17/17 15.0 0.80 1.40
GLOG 170217C00017500 C 02/17/17 17.5 0.45 0.75
GLOG 170217C00020000 C 02/17/17 20.0 0.05 0.55
GLOG 170217C00022500 C 02/17/17 22.5 0.00 0.45
GLOG 170217C00025000 C 02/17/17 25.0 0.00 0.40
GLOG 170217P00002500 P 02/17/17 2.5 0.00 0.35
GLOG 170217P00005000 P 02/17/17 5.0 0.00 0.40
GLOG 170217P00007500 P 02/17/17 7.5 0.05 0.60
GLOG 170217P00010000 P 02/17/17 10.0 0.50 1.05
GLOG 170217P00012500 P 02/17/17 12.5 1.45 2.15
GLOG 170217P00015000 P 02/17/17 15.0 2.70 3.60
GLOG 170217P00017500 P 02/17/17 17.5 4.60 5.70
GLOG 170217P00020000 P 02/17/17 20.0 6.80 7.90
GLOG 170217P00022500 P 02/17/17 22.5 9.10 10.20
GLOG 170217P00025000 P 02/17/17 25.0 11.60 12.70

OPRA data is delayed 15 minutes.