Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Gaslog Ltd (GLOG)
As of Jun 18 2018 11:08AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 180720C00002500 C Jul 20, 2018 2.5 14.70 15.50
GLOG 180720C00005000 C Jul 20, 2018 5.0 12.00 14.80
GLOG 180720C00007500 C Jul 20, 2018 7.5 9.60 11.00
GLOG 180720C00010000 C Jul 20, 2018 10.0 7.20 7.60
GLOG 180720C00012500 C Jul 20, 2018 12.5 4.80 5.10
GLOG 180720C00015000 C Jul 20, 2018 15.0 2.35 2.60
GLOG 180720C00017500 C Jul 20, 2018 17.5 0.55 0.70
GLOG 180720C00020000 C Jul 20, 2018 20.0 0.00 0.10
GLOG 180720C00022500 C Jul 20, 2018 22.5 0.00 0.20
GLOG 180720C00025000 C Jul 20, 2018 25.0 0.00 0.10
GLOG 180720C00030000 C Jul 20, 2018 30.0 0.00 0.10
GLOG 180720C00035000 C Jul 20, 2018 35.0 0.00 0.05
GLOG 180720P00002500 P Jul 20, 2018 2.5 0.00 0.05
GLOG 180720P00005000 P Jul 20, 2018 5.0 0.00 0.15
GLOG 180720P00007500 P Jul 20, 2018 7.5 0.00 0.05
GLOG 180720P00010000 P Jul 20, 2018 10.0 0.00 0.05
GLOG 180720P00012500 P Jul 20, 2018 12.5 0.00 0.05
GLOG 180720P00015000 P Jul 20, 2018 15.0 0.00 0.15
GLOG 180720P00017500 P Jul 20, 2018 17.5 0.65 0.80
GLOG 180720P00020000 P Jul 20, 2018 20.0 2.15 2.75
GLOG 180720P00022500 P Jul 20, 2018 22.5 4.50 5.30
GLOG 180720P00025000 P Jul 20, 2018 25.0 7.20 8.00
GLOG 180720P00030000 P Jul 20, 2018 30.0 12.00 13.00
GLOG 180720P00035000 P Jul 20, 2018 35.0 17.40 17.90
GLOG 180817C00010000 C Aug 17, 2018 10.0 7.10 7.70
GLOG 180817C00012500 C Aug 17, 2018 12.5 4.60 5.50
GLOG 180817C00015000 C Aug 17, 2018 15.0 2.45 2.85
GLOG 180817C00017500 C Aug 17, 2018 17.5 0.80 1.05
GLOG 180817C00020000 C Aug 17, 2018 20.0 0.15 0.20
GLOG 180817C00022500 C Aug 17, 2018 22.5 0.00 0.05
GLOG 180817C00025000 C Aug 17, 2018 25.0 0.00 0.10
GLOG 180817C00030000 C Aug 17, 2018 30.0 0.00 0.05
GLOG 180817P00010000 P Aug 17, 2018 10.0 0.00 0.10
GLOG 180817P00012500 P Aug 17, 2018 12.5 0.00 0.35
GLOG 180817P00015000 P Aug 17, 2018 15.0 0.25 0.35
GLOG 180817P00017500 P Aug 17, 2018 17.5 1.05 1.20
GLOG 180817P00020000 P Aug 17, 2018 20.0 2.75 3.00
GLOG 180817P00022500 P Aug 17, 2018 22.5 4.70 5.70
GLOG 180817P00025000 P Aug 17, 2018 25.0 7.40 8.30
GLOG 180817P00030000 P Aug 17, 2018 30.0 12.30 13.00
GLOG 181116C00002500 C Nov 16, 2018 2.5 14.50 15.40
GLOG 181116C00005000 C Nov 16, 2018 5.0 12.00 13.10
GLOG 181116C00007500 C Nov 16, 2018 7.5 9.30 10.30
GLOG 181116C00010000 C Nov 16, 2018 10.0 7.10 8.10
GLOG 181116C00012500 C Nov 16, 2018 12.5 4.90 5.30
GLOG 181116C00015000 C Nov 16, 2018 15.0 2.95 3.20
GLOG 181116C00017500 C Nov 16, 2018 17.5 1.45 1.60
GLOG 181116C00020000 C Nov 16, 2018 20.0 0.55 0.75
GLOG 181116C00022500 C Nov 16, 2018 22.5 0.15 0.30
GLOG 181116C00025000 C Nov 16, 2018 25.0 0.00 0.20
GLOG 181116C00030000 C Nov 16, 2018 30.0 0.00 0.15
GLOG 181116C00035000 C Nov 16, 2018 35.0 0.00 0.15
GLOG 181116P00002500 P Nov 16, 2018 2.5 0.00 0.15
GLOG 181116P00005000 P Nov 16, 2018 5.0 0.00 0.25
GLOG 181116P00007500 P Nov 16, 2018 7.5 0.00 0.30
GLOG 181116P00010000 P Nov 16, 2018 10.0 0.10 0.35
GLOG 181116P00012500 P Nov 16, 2018 12.5 0.25 0.35
GLOG 181116P00015000 P Nov 16, 2018 15.0 0.70 0.80
GLOG 181116P00017500 P Nov 16, 2018 17.5 1.65 1.75
GLOG 181116P00020000 P Nov 16, 2018 20.0 3.20 3.40
GLOG 181116P00022500 P Nov 16, 2018 22.5 5.00 5.70
GLOG 181116P00025000 P Nov 16, 2018 25.0 7.20 8.40
GLOG 181116P00030000 P Nov 16, 2018 30.0 12.30 13.00
GLOG 181116P00035000 P Nov 16, 2018 35.0 17.40 17.90
OPRA data is delayed 15 minutes.