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 (2016-08-26)Premium Content

Gaslog Ltd (GLOG)
As of Aug 31 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 160916C00002500 C 09/16/16 2.5 10.60 11.30
GLOG 160916C00005000 C 09/16/16 5.0 8.00 8.80
GLOG 160916C00007500 C 09/16/16 7.5 5.60 6.20
GLOG 160916C00010000 C 09/16/16 10.0 3.10 3.80
GLOG 160916C00012500 C 09/16/16 12.5 0.80 1.35
GLOG 160916C00015000 C 09/16/16 15.0 0.00 0.20
GLOG 160916C00017500 C 09/16/16 17.5 0.00 0.20
GLOG 160916C00020000 C 09/16/16 20.0 0.00 0.20
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 0.20
GLOG 160916P00010000 P 09/16/16 10.0 0.00 0.20
GLOG 160916P00012500 P 09/16/16 12.5 0.05 0.20
GLOG 160916P00015000 P 09/16/16 15.0 1.35 1.85
GLOG 160916P00017500 P 09/16/16 17.5 3.70 4.40
GLOG 160916P00020000 P 09/16/16 20.0 6.20 6.90
GLOG 160916P00022500 P 09/16/16 22.5 8.70 9.40
GLOG 160916P00025000 P 09/16/16 25.0 11.30 11.90
GLOG 161021C00002500 C 10/21/16 2.5 10.50 11.30
GLOG 161021C00005000 C 10/21/16 5.0 8.10 8.90
GLOG 161021C00007500 C 10/21/16 7.5 5.50 6.30
GLOG 161021C00010000 C 10/21/16 10.0 3.00 3.80
GLOG 161021C00012500 C 10/21/16 12.5 1.40 1.80
GLOG 161021C00015000 C 10/21/16 15.0 0.20 0.40
GLOG 161021C00017500 C 10/21/16 17.5 0.00 0.20
GLOG 161021C00020000 C 10/21/16 20.0 0.00 0.20
GLOG 161021C00022500 C 10/21/16 22.5 0.00 0.20
GLOG 161021C00025000 C 10/21/16 25.0 0.00 0.20
GLOG 161021C00030000 C 10/21/16 30.0 0.00 0.20
GLOG 161021P00002500 P 10/21/16 2.5 0.00 0.20
GLOG 161021P00005000 P 10/21/16 5.0 0.00 0.20
GLOG 161021P00007500 P 10/21/16 7.5 0.00 0.20
GLOG 161021P00010000 P 10/21/16 10.0 0.00 0.20
GLOG 161021P00012500 P 10/21/16 12.5 0.40 0.65
GLOG 161021P00015000 P 10/21/16 15.0 1.50 2.25
GLOG 161021P00017500 P 10/21/16 17.5 3.70 4.50
GLOG 161021P00020000 P 10/21/16 20.0 6.30 7.10
GLOG 161021P00022500 P 10/21/16 22.5 8.80 9.60
GLOG 161021P00025000 P 10/21/16 25.0 11.20 12.00
GLOG 161021P00030000 P 10/21/16 30.0 16.30 17.00
GLOG 161118C00002500 C 11/18/16 2.5 10.50 11.40
GLOG 161118C00005000 C 11/18/16 5.0 8.10 8.90
GLOG 161118C00007500 C 11/18/16 7.5 5.50 6.30
GLOG 161118C00010000 C 11/18/16 10.0 3.30 4.10
GLOG 161118C00012500 C 11/18/16 12.5 1.55 1.85
GLOG 161118C00015000 C 11/18/16 15.0 0.45 0.65
GLOG 161118C00017500 C 11/18/16 17.5 0.00 0.15
GLOG 161118C00020000 C 11/18/16 20.0 0.00 0.20
GLOG 161118C00022500 C 11/18/16 22.5 0.00 0.20
GLOG 161118P00002500 P 11/18/16 2.5 0.00 0.20
GLOG 161118P00005000 P 11/18/16 5.0 0.00 0.20
GLOG 161118P00007500 P 11/18/16 7.5 0.00 0.25
GLOG 161118P00010000 P 11/18/16 10.0 0.05 0.40
GLOG 161118P00012500 P 11/18/16 12.5 0.70 0.90
GLOG 161118P00015000 P 11/18/16 15.0 1.95 2.40
GLOG 161118P00017500 P 11/18/16 17.5 3.80 4.70
GLOG 161118P00020000 P 11/18/16 20.0 6.20 7.10
GLOG 161118P00022500 P 11/18/16 22.5 8.70 9.60
GLOG 170217C00002500 C 02/17/17 2.5 10.40 11.50
GLOG 170217C00005000 C 02/17/17 5.0 7.90 9.10
GLOG 170217C00007500 C 02/17/17 7.5 5.40 6.60
GLOG 170217C00010000 C 02/17/17 10.0 3.20 4.30
GLOG 170217C00012500 C 02/17/17 12.5 1.85 2.45
GLOG 170217C00015000 C 02/17/17 15.0 0.90 1.25
GLOG 170217C00017500 C 02/17/17 17.5 0.40 0.80
GLOG 170217C00020000 C 02/17/17 20.0 0.10 0.65
GLOG 170217C00022500 C 02/17/17 22.5 0.00 0.30
GLOG 170217C00025000 C 02/17/17 25.0 0.00 0.30
GLOG 170217P00002500 P 02/17/17 2.5 0.00 0.50
GLOG 170217P00005000 P 02/17/17 5.0 0.00 0.30
GLOG 170217P00007500 P 02/17/17 7.5 0.00 0.40
GLOG 170217P00010000 P 02/17/17 10.0 0.30 1.20
GLOG 170217P00012500 P 02/17/17 12.5 1.05 1.60
GLOG 170217P00015000 P 02/17/17 15.0 2.50 3.40
GLOG 170217P00017500 P 02/17/17 17.5 4.40 5.10
GLOG 170217P00020000 P 02/17/17 20.0 6.70 7.30
GLOG 170217P00022500 P 02/17/17 22.5 8.70 10.00
GLOG 170217P00025000 P 02/17/17 25.0 11.30 12.40

OPRA data is delayed 15 minutes.