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 (2016-05-27)Premium Content

Gaslog Ltd (GLOG)
As of Jul 1 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 160715C00002500 C 07/15/16 2.5 10.60 11.20
GLOG 160715C00005000 C 07/15/16 5.0 8.10 8.90
GLOG 160715C00007500 C 07/15/16 7.5 5.60 6.20
GLOG 160715C00010000 C 07/15/16 10.0 3.10 3.80
GLOG 160715C00012500 C 07/15/16 12.5 0.70 1.30
GLOG 160715C00015000 C 07/15/16 15.0 0.00 0.10
GLOG 160715C00017500 C 07/15/16 17.5 0.00 0.20
GLOG 160715C00020000 C 07/15/16 20.0 0.00 0.20
GLOG 160715C00022500 C 07/15/16 22.5 0.00 0.20
GLOG 160715P00002500 P 07/15/16 2.5 0.00 0.20
GLOG 160715P00005000 P 07/15/16 5.0 0.00 0.20
GLOG 160715P00007500 P 07/15/16 7.5 0.00 0.20
GLOG 160715P00010000 P 07/15/16 10.0 0.00 0.10
GLOG 160715P00012500 P 07/15/16 12.5 0.10 0.45
GLOG 160715P00015000 P 07/15/16 15.0 1.50 2.05
GLOG 160715P00017500 P 07/15/16 17.5 3.90 4.60
GLOG 160715P00020000 P 07/15/16 20.0 6.40 7.10
GLOG 160715P00022500 P 07/15/16 22.5 8.80 9.60
GLOG 160819C00002500 C 08/19/16 2.5 10.40 11.20
GLOG 160819C00005000 C 08/19/16 5.0 7.90 8.70
GLOG 160819C00007500 C 08/19/16 7.5 5.40 6.20
GLOG 160819C00010000 C 08/19/16 10.0 3.10 3.70
GLOG 160819C00012500 C 08/19/16 12.5 1.15 1.65
GLOG 160819C00015000 C 08/19/16 15.0 0.20 0.40
GLOG 160819C00017500 C 08/19/16 17.5 0.00 0.25
GLOG 160819C00020000 C 08/19/16 20.0 0.00 0.20
GLOG 160819C00022500 C 08/19/16 22.5 0.00 0.20
GLOG 160819P00002500 P 08/19/16 2.5 0.00 0.20
GLOG 160819P00005000 P 08/19/16 5.0 0.00 0.20
GLOG 160819P00007500 P 08/19/16 7.5 0.00 0.25
GLOG 160819P00010000 P 08/19/16 10.0 0.10 0.30
GLOG 160819P00012500 P 08/19/16 12.5 0.55 1.00
GLOG 160819P00015000 P 08/19/16 15.0 2.00 2.60
GLOG 160819P00017500 P 08/19/16 17.5 4.10 4.80
GLOG 160819P00020000 P 08/19/16 20.0 6.50 7.10
GLOG 160819P00022500 P 08/19/16 22.5 9.00 9.60
GLOG 161118C00002500 C 11/18/16 2.5 10.30 11.30
GLOG 161118C00005000 C 11/18/16 5.0 7.80 8.70
GLOG 161118C00007500 C 11/18/16 7.5 5.40 6.40
GLOG 161118C00010000 C 11/18/16 10.0 3.10 3.90
GLOG 161118C00012500 C 11/18/16 12.5 1.75 2.30
GLOG 161118C00015000 C 11/18/16 15.0 0.60 1.20
GLOG 161118C00017500 C 11/18/16 17.5 0.15 0.60
GLOG 161118C00020000 C 11/18/16 20.0 0.05 0.25
GLOG 161118C00022500 C 11/18/16 22.5 0.00 0.35
GLOG 161118P00002500 P 11/18/16 2.5 0.00 0.30
GLOG 161118P00005000 P 11/18/16 5.0 0.00 0.35
GLOG 161118P00007500 P 11/18/16 7.5 0.05 0.50
GLOG 161118P00010000 P 11/18/16 10.0 0.40 0.90
GLOG 161118P00012500 P 11/18/16 12.5 1.30 1.85
GLOG 161118P00015000 P 11/18/16 15.0 2.70 3.50
GLOG 161118P00017500 P 11/18/16 17.5 4.70 5.50
GLOG 161118P00020000 P 11/18/16 20.0 6.90 7.70
GLOG 161118P00022500 P 11/18/16 22.5 9.10 10.10
GLOG 170217C00002500 C 02/17/17 2.5 10.10 11.30
GLOG 170217C00005000 C 02/17/17 5.0 7.80 8.90
GLOG 170217C00007500 C 02/17/17 7.5 5.40 6.50
GLOG 170217C00010000 C 02/17/17 10.0 3.30 4.50
GLOG 170217C00012500 C 02/17/17 12.5 2.05 2.60
GLOG 170217C00015000 C 02/17/17 15.0 1.10 1.55
GLOG 170217C00017500 C 02/17/17 17.5 0.45 0.95
GLOG 170217C00020000 C 02/17/17 20.0 0.10 0.60
GLOG 170217C00022500 C 02/17/17 22.5 0.00 0.30
GLOG 170217C00025000 C 02/17/17 25.0 0.00 0.45
GLOG 170217P00002500 P 02/17/17 2.5 0.00 0.35
GLOG 170217P00005000 P 02/17/17 5.0 0.00 0.45
GLOG 170217P00007500 P 02/17/17 7.5 0.20 0.65
GLOG 170217P00010000 P 02/17/17 10.0 0.65 1.40
GLOG 170217P00012500 P 02/17/17 12.5 1.85 2.55
GLOG 170217P00015000 P 02/17/17 15.0 3.20 4.20
GLOG 170217P00017500 P 02/17/17 17.5 5.10 6.10
GLOG 170217P00020000 P 02/17/17 20.0 7.20 8.30
GLOG 170217P00022500 P 02/17/17 22.5 9.30 10.60
GLOG 170217P00025000 P 02/17/17 25.0 11.90 13.00

OPRA data is delayed 15 minutes.