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 (2016-02-26)Premium Content

Gaslog Ltd (GLOG)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 160520C00002500 C 05/20/16 2.5 9.90 10.80
GLOG 160520C00005000 C 05/20/16 5.0 7.60 8.30
GLOG 160520C00007500 C 05/20/16 7.5 5.10 5.80
GLOG 160520C00010000 C 05/20/16 10.0 2.65 3.30
GLOG 160520C00012500 C 05/20/16 12.5 0.80 0.95
GLOG 160520C00015000 C 05/20/16 15.0 0.05 0.40
GLOG 160520C00017500 C 05/20/16 17.5 0.00 0.25
GLOG 160520C00020000 C 05/20/16 20.0 0.00 0.20
GLOG 160520C00022500 C 05/20/16 22.5 0.00 0.20
GLOG 160520C00025000 C 05/20/16 25.0 0.00 0.20
GLOG 160520P00002500 P 05/20/16 2.5 0.00 0.20
GLOG 160520P00005000 P 05/20/16 5.0 0.00 0.20
GLOG 160520P00007500 P 05/20/16 7.5 0.00 0.20
GLOG 160520P00010000 P 05/20/16 10.0 0.00 0.10
GLOG 160520P00012500 P 05/20/16 12.5 0.60 0.75
GLOG 160520P00015000 P 05/20/16 15.0 2.05 2.65
GLOG 160520P00017500 P 05/20/16 17.5 4.40 5.10
GLOG 160520P00020000 P 05/20/16 20.0 6.90 7.60
GLOG 160520P00022500 P 05/20/16 22.5 9.40 10.10
GLOG 160520P00025000 P 05/20/16 25.0 11.90 12.60
GLOG 160617C00002500 C 06/17/16 2.5 10.10 10.80
GLOG 160617C00005000 C 06/17/16 5.0 7.60 8.30
GLOG 160617C00007500 C 06/17/16 7.5 5.10 5.80
GLOG 160617C00010000 C 06/17/16 10.0 2.70 3.30
GLOG 160617C00012500 C 06/17/16 12.5 1.00 1.30
GLOG 160617C00015000 C 06/17/16 15.0 0.20 0.55
GLOG 160617C00017500 C 06/17/16 17.5 0.00 0.30
GLOG 160617C00020000 C 06/17/16 20.0 0.00 0.25
GLOG 160617C00022500 C 06/17/16 22.5 0.00 0.20
GLOG 160617P00002500 P 06/17/16 2.5 0.00 0.20
GLOG 160617P00005000 P 06/17/16 5.0 0.00 0.20
GLOG 160617P00007500 P 06/17/16 7.5 0.00 0.20
GLOG 160617P00010000 P 06/17/16 10.0 0.05 0.40
GLOG 160617P00012500 P 06/17/16 12.5 0.85 1.25
GLOG 160617P00015000 P 06/17/16 15.0 2.25 2.90
GLOG 160617P00017500 P 06/17/16 17.5 4.60 5.20
GLOG 160617P00020000 P 06/17/16 20.0 7.00 7.70
GLOG 160617P00022500 P 06/17/16 22.5 9.40 10.20
GLOG 160819C00002500 C 08/19/16 2.5 10.10 10.90
GLOG 160819C00005000 C 08/19/16 5.0 7.60 8.40
GLOG 160819C00007500 C 08/19/16 7.5 5.10 5.90
GLOG 160819C00010000 C 08/19/16 10.0 2.90 3.70
GLOG 160819C00012500 C 08/19/16 12.5 1.45 1.75
GLOG 160819C00015000 C 08/19/16 15.0 0.60 0.85
GLOG 160819C00017500 C 08/19/16 17.5 0.20 0.30
GLOG 160819C00020000 C 08/19/16 20.0 0.00 0.30
GLOG 160819P00002500 P 08/19/16 2.5 0.00 0.25
GLOG 160819P00005000 P 08/19/16 5.0 0.00 0.25
GLOG 160819P00007500 P 08/19/16 7.5 0.00 0.35
GLOG 160819P00010000 P 08/19/16 10.0 0.50 0.65
GLOG 160819P00012500 P 08/19/16 12.5 1.45 1.65
GLOG 160819P00015000 P 08/19/16 15.0 3.00 3.40
GLOG 160819P00017500 P 08/19/16 17.5 4.60 5.60
GLOG 160819P00020000 P 08/19/16 20.0 7.00 7.90
GLOG 161118C00002500 C 11/18/16 2.5 9.60 11.00
GLOG 161118C00005000 C 11/18/16 5.0 7.10 8.50
GLOG 161118C00007500 C 11/18/16 7.5 5.10 6.00
GLOG 161118C00010000 C 11/18/16 10.0 3.20 4.10
GLOG 161118C00012500 C 11/18/16 12.5 1.80 2.40
GLOG 161118C00015000 C 11/18/16 15.0 0.80 1.30
GLOG 161118C00017500 C 11/18/16 17.5 0.30 0.70
GLOG 161118C00020000 C 11/18/16 20.0 0.05 0.60
GLOG 161118P00002500 P 11/18/16 2.5 0.00 0.35
GLOG 161118P00005000 P 11/18/16 5.0 0.00 0.40
GLOG 161118P00007500 P 11/18/16 7.5 0.10 0.60
GLOG 161118P00010000 P 11/18/16 10.0 0.80 1.20
GLOG 161118P00012500 P 11/18/16 12.5 1.90 2.35
GLOG 161118P00015000 P 11/18/16 15.0 3.50 4.10
GLOG 161118P00017500 P 11/18/16 17.5 5.10 6.00
GLOG 161118P00020000 P 11/18/16 20.0 7.20 8.20

OPRA data is delayed 15 minutes.