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 (2016-11-25)Premium Content

Gaslog Ltd (GLOG)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 161216C00002500 C 12/16/16 2.5 13.10 14.00
GLOG 161216C00005000 C 12/16/16 5.0 10.60 11.50
GLOG 161216C00007500 C 12/16/16 7.5 8.10 8.90
GLOG 161216C00010000 C 12/16/16 10.0 5.60 6.30
GLOG 161216C00012500 C 12/16/16 12.5 3.10 3.90
GLOG 161216C00015000 C 12/16/16 15.0 1.00 1.40
GLOG 161216C00017500 C 12/16/16 17.5 0.05 0.15
GLOG 161216C00020000 C 12/16/16 20.0 0.00 0.30
GLOG 161216C00022500 C 12/16/16 22.5 0.00 0.30
GLOG 161216C00025000 C 12/16/16 25.0 0.00 0.30
GLOG 161216C00030000 C 12/16/16 30.0 0.00 0.25
GLOG 161216P00002500 P 12/16/16 2.5 0.00 0.30
GLOG 161216P00005000 P 12/16/16 5.0 0.00 0.30
GLOG 161216P00007500 P 12/16/16 7.5 0.00 0.30
GLOG 161216P00010000 P 12/16/16 10.0 0.00 0.35
GLOG 161216P00012500 P 12/16/16 12.5 0.00 0.45
GLOG 161216P00015000 P 12/16/16 15.0 0.15 0.25
GLOG 161216P00017500 P 12/16/16 17.5 1.35 2.00
GLOG 161216P00020000 P 12/16/16 20.0 3.70 4.40
GLOG 161216P00022500 P 12/16/16 22.5 6.00 6.90
GLOG 161216P00025000 P 12/16/16 25.0 8.50 9.40
GLOG 161216P00030000 P 12/16/16 30.0 13.70 14.40
GLOG 170120C00002500 C 01/20/17 2.5 13.10 13.80
GLOG 170120C00005000 C 01/20/17 5.0 10.60 11.50
GLOG 170120C00007500 C 01/20/17 7.5 8.10 8.80
GLOG 170120C00010000 C 01/20/17 10.0 5.60 6.30
GLOG 170120C00012500 C 01/20/17 12.5 3.10 4.10
GLOG 170120C00015000 C 01/20/17 15.0 1.35 1.70
GLOG 170120C00017500 C 01/20/17 17.5 0.30 0.45
GLOG 170120C00020000 C 01/20/17 20.0 0.00 0.25
GLOG 170120C00022500 C 01/20/17 22.5 0.00 0.30
GLOG 170120C00025000 C 01/20/17 25.0 0.00 0.35
GLOG 170120C00030000 C 01/20/17 30.0 0.00 0.35
GLOG 170120P00002500 P 01/20/17 2.5 0.00 0.35
GLOG 170120P00005000 P 01/20/17 5.0 0.00 0.30
GLOG 170120P00007500 P 01/20/17 7.5 0.00 0.40
GLOG 170120P00010000 P 01/20/17 10.0 0.00 0.45
GLOG 170120P00012500 P 01/20/17 12.5 0.05 0.25
GLOG 170120P00015000 P 01/20/17 15.0 0.40 0.65
GLOG 170120P00017500 P 01/20/17 17.5 1.50 2.35
GLOG 170120P00020000 P 01/20/17 20.0 3.70 4.50
GLOG 170120P00022500 P 01/20/17 22.5 6.30 7.10
GLOG 170120P00025000 P 01/20/17 25.0 8.60 9.60
GLOG 170120P00030000 P 01/20/17 30.0 13.70 14.60
GLOG 170217C00002500 C 02/17/17 2.5 13.00 13.80
GLOG 170217C00005000 C 02/17/17 5.0 10.50 11.50
GLOG 170217C00007500 C 02/17/17 7.5 8.00 9.00
GLOG 170217C00010000 C 02/17/17 10.0 5.50 6.40
GLOG 170217C00012500 C 02/17/17 12.5 3.20 4.00
GLOG 170217C00015000 C 02/17/17 15.0 1.55 1.95
GLOG 170217C00017500 C 02/17/17 17.5 0.45 0.70
GLOG 170217C00020000 C 02/17/17 20.0 0.00 0.30
GLOG 170217C00022500 C 02/17/17 22.5 0.00 0.40
GLOG 170217C00025000 C 02/17/17 25.0 0.00 0.35
GLOG 170217P00002500 P 02/17/17 2.5 0.00 0.35
GLOG 170217P00005000 P 02/17/17 5.0 0.00 0.35
GLOG 170217P00007500 P 02/17/17 7.5 0.00 0.40
GLOG 170217P00010000 P 02/17/17 10.0 0.00 0.50
GLOG 170217P00012500 P 02/17/17 12.5 0.10 0.35
GLOG 170217P00015000 P 02/17/17 15.0 0.70 0.90
GLOG 170217P00017500 P 02/17/17 17.5 1.85 2.20
GLOG 170217P00020000 P 02/17/17 20.0 3.90 4.70
GLOG 170217P00022500 P 02/17/17 22.5 6.00 7.10
GLOG 170217P00025000 P 02/17/17 25.0 8.70 9.50
GLOG 170519C00002500 C 05/19/17 2.5 13.00 13.80
GLOG 170519C00005000 C 05/19/17 5.0 10.40 11.30
GLOG 170519C00007500 C 05/19/17 7.5 7.90 8.80
GLOG 170519C00010000 C 05/19/17 10.0 5.40 6.80
GLOG 170519C00012500 C 05/19/17 12.5 3.30 4.40
GLOG 170519C00015000 C 05/19/17 15.0 2.10 2.40
GLOG 170519C00017500 C 05/19/17 17.5 0.85 1.25
GLOG 170519C00020000 C 05/19/17 20.0 0.25 0.45
GLOG 170519C00022500 C 05/19/17 22.5 0.00 0.50
GLOG 170519C00025000 C 05/19/17 25.0 0.00 0.45
GLOG 170519P00002500 P 05/19/17 2.5 0.00 0.60
GLOG 170519P00005000 P 05/19/17 5.0 0.00 0.45
GLOG 170519P00007500 P 05/19/17 7.5 0.00 0.50
GLOG 170519P00010000 P 05/19/17 10.0 0.00 0.35
GLOG 170519P00012500 P 05/19/17 12.5 0.45 0.95
GLOG 170519P00015000 P 05/19/17 15.0 1.35 1.70
GLOG 170519P00017500 P 05/19/17 17.5 2.75 3.10
GLOG 170519P00020000 P 05/19/17 20.0 4.40 5.20
GLOG 170519P00022500 P 05/19/17 22.5 6.60 7.60
GLOG 170519P00025000 P 05/19/17 25.0 9.00 9.90

OPRA data is delayed 15 minutes.