Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Gaslog Ltd (GLOG)
As of Apr 18 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 180420C00002500 C Apr 20, 2018 2.5 15.40 16.00
GLOG 180420C00005000 C Apr 20, 2018 5.0 13.00 13.50
GLOG 180420C00007500 C Apr 20, 2018 7.5 10.50 11.20
GLOG 180420C00010000 C Apr 20, 2018 10.0 7.80 8.50
GLOG 180420C00012500 C Apr 20, 2018 12.5 5.40 6.00
GLOG 180420C00015000 C Apr 20, 2018 15.0 3.00 3.50
GLOG 180420C00017500 C Apr 20, 2018 17.5 0.50 0.90
GLOG 180420C00020000 C Apr 20, 2018 20.0 0.00 0.05
GLOG 180420C00022500 C Apr 20, 2018 22.5 0.00 0.05
GLOG 180420C00025000 C Apr 20, 2018 25.0 0.00 0.05
GLOG 180420C00030000 C Apr 20, 2018 30.0 0.00 0.05
GLOG 180420C00035000 C Apr 20, 2018 35.0 0.00 0.30
GLOG 180420P00002500 P Apr 20, 2018 2.5 0.00 0.10
GLOG 180420P00005000 P Apr 20, 2018 5.0 0.00 0.45
GLOG 180420P00007500 P Apr 20, 2018 7.5 0.00 0.05
GLOG 180420P00010000 P Apr 20, 2018 10.0 0.00 0.05
GLOG 180420P00012500 P Apr 20, 2018 12.5 0.00 0.05
GLOG 180420P00015000 P Apr 20, 2018 15.0 0.00 0.05
GLOG 180420P00017500 P Apr 20, 2018 17.5 0.00 0.05
GLOG 180420P00020000 P Apr 20, 2018 20.0 1.20 1.80
GLOG 180420P00022500 P Apr 20, 2018 22.5 4.00 4.40
GLOG 180420P00025000 P Apr 20, 2018 25.0 6.20 7.00
GLOG 180420P00030000 P Apr 20, 2018 30.0 11.20 12.00
GLOG 180420P00035000 P Apr 20, 2018 35.0 16.20 17.10
GLOG 180518C00002500 C May 18, 2018 2.5 15.40 16.00
GLOG 180518C00005000 C May 18, 2018 5.0 12.90 13.90
GLOG 180518C00007500 C May 18, 2018 7.5 10.40 11.50
GLOG 180518C00010000 C May 18, 2018 10.0 7.90 8.80
GLOG 180518C00012500 C May 18, 2018 12.5 5.50 6.30
GLOG 180518C00015000 C May 18, 2018 15.0 3.00 3.90
GLOG 180518C00017500 C May 18, 2018 17.5 1.15 1.40
GLOG 180518C00020000 C May 18, 2018 20.0 0.15 0.25
GLOG 180518C00022500 C May 18, 2018 22.5 0.00 0.05
GLOG 180518C00025000 C May 18, 2018 25.0 0.00 0.05
GLOG 180518C00030000 C May 18, 2018 30.0 0.00 0.05
GLOG 180518P00002500 P May 18, 2018 2.5 0.00 0.05
GLOG 180518P00005000 P May 18, 2018 5.0 0.00 0.05
GLOG 180518P00007500 P May 18, 2018 7.5 0.00 0.05
GLOG 180518P00010000 P May 18, 2018 10.0 0.00 0.10
GLOG 180518P00012500 P May 18, 2018 12.5 0.00 0.10
GLOG 180518P00015000 P May 18, 2018 15.0 0.00 0.20
GLOG 180518P00017500 P May 18, 2018 17.5 0.40 0.50
GLOG 180518P00020000 P May 18, 2018 20.0 1.90 2.10
GLOG 180518P00022500 P May 18, 2018 22.5 3.70 4.90
GLOG 180518P00025000 P May 18, 2018 25.0 6.30 7.30
GLOG 180518P00030000 P May 18, 2018 30.0 11.30 12.30
GLOG 180817C00010000 C Aug 17, 2018 10.0 7.70 8.50
GLOG 180817C00012500 C Aug 17, 2018 12.5 5.30 6.10
GLOG 180817C00015000 C Aug 17, 2018 15.0 3.50 3.90
GLOG 180817C00017500 C Aug 17, 2018 17.5 1.80 2.00
GLOG 180817C00020000 C Aug 17, 2018 20.0 0.70 0.90
GLOG 180817C00022500 C Aug 17, 2018 22.5 0.20 0.30
GLOG 180817C00025000 C Aug 17, 2018 25.0 0.00 0.10
GLOG 180817C00030000 C Aug 17, 2018 30.0 0.00 0.10
GLOG 180817P00010000 P Aug 17, 2018 10.0 0.00 0.15
GLOG 180817P00012500 P Aug 17, 2018 12.5 0.05 0.30
GLOG 180817P00015000 P Aug 17, 2018 15.0 0.40 0.55
GLOG 180817P00017500 P Aug 17, 2018 17.5 1.10 1.25
GLOG 180817P00020000 P Aug 17, 2018 20.0 2.40 2.70
GLOG 180817P00022500 P Aug 17, 2018 22.5 4.30 4.60
GLOG 180817P00025000 P Aug 17, 2018 25.0 6.10 7.10
GLOG 180817P00030000 P Aug 17, 2018 30.0 11.30 12.20
GLOG 181116C00002500 C Nov 16, 2018 2.5 15.10 16.00
GLOG 181116C00005000 C Nov 16, 2018 5.0 12.60 13.50
GLOG 181116C00007500 C Nov 16, 2018 7.5 10.10 11.10
GLOG 181116C00010000 C Nov 16, 2018 10.0 7.70 8.60
GLOG 181116C00012500 C Nov 16, 2018 12.5 5.60 6.30
GLOG 181116C00015000 C Nov 16, 2018 15.0 3.50 4.20
GLOG 181116C00017500 C Nov 16, 2018 17.5 2.30 2.50
GLOG 181116C00020000 C Nov 16, 2018 20.0 1.15 1.35
GLOG 181116C00022500 C Nov 16, 2018 22.5 0.45 0.75
GLOG 181116C00025000 C Nov 16, 2018 25.0 0.00 0.30
GLOG 181116C00030000 C Nov 16, 2018 30.0 0.00 0.15
GLOG 181116C00035000 C Nov 16, 2018 35.0 0.00 0.10
GLOG 181116P00002500 P Nov 16, 2018 2.5 0.00 0.10
GLOG 181116P00005000 P Nov 16, 2018 5.0 0.00 0.10
GLOG 181116P00007500 P Nov 16, 2018 7.5 0.00 0.20
GLOG 181116P00010000 P Nov 16, 2018 10.0 0.00 0.30
GLOG 181116P00012500 P Nov 16, 2018 12.5 0.25 0.50
GLOG 181116P00015000 P Nov 16, 2018 15.0 0.75 0.95
GLOG 181116P00017500 P Nov 16, 2018 17.5 1.60 1.75
GLOG 181116P00020000 P Nov 16, 2018 20.0 2.85 3.10
GLOG 181116P00022500 P Nov 16, 2018 22.5 4.60 4.90
GLOG 181116P00025000 P Nov 16, 2018 25.0 6.50 7.10
GLOG 181116P00030000 P Nov 16, 2018 30.0 11.10 12.00
GLOG 181116P00035000 P Nov 16, 2018 35.0 16.10 17.20
OPRA data is delayed 15 minutes.