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 (2017-05-26)Premium Content

Gaslog Ltd (GLOG)
As of Jul 26 2017 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 170818C00002500 C 08/18/17 2.5 15.00 15.80
GLOG 170818C00005000 C 08/18/17 5.0 12.70 13.20
GLOG 170818C00007500 C 08/18/17 7.5 10.00 10.80
GLOG 170818C00010000 C 08/18/17 10.0 7.60 8.20
GLOG 170818C00012500 C 08/18/17 12.5 5.20 5.60
GLOG 170818C00015000 C 08/18/17 15.0 2.80 3.30
GLOG 170818C00017500 C 08/18/17 17.5 0.85 1.00
GLOG 170818C00020000 C 08/18/17 20.0 0.05 0.15
GLOG 170818C00022500 C 08/18/17 22.5 0.00 0.30
GLOG 170818C00025000 C 08/18/17 25.0 0.00 0.35
GLOG 170818C00030000 C 08/18/17 30.0 0.00 0.30
GLOG 170818P00002500 P 08/18/17 2.5 0.00 0.25
GLOG 170818P00005000 P 08/18/17 5.0 0.00 0.30
GLOG 170818P00007500 P 08/18/17 7.5 0.00 0.30
GLOG 170818P00010000 P 08/18/17 10.0 0.00 0.30
GLOG 170818P00012500 P 08/18/17 12.5 0.00 0.10
GLOG 170818P00015000 P 08/18/17 15.0 0.05 0.15
GLOG 170818P00017500 P 08/18/17 17.5 0.50 0.65
GLOG 170818P00020000 P 08/18/17 20.0 1.95 2.65
GLOG 170818P00022500 P 08/18/17 22.5 4.40 5.20
GLOG 170818P00025000 P 08/18/17 25.0 6.90 7.60
GLOG 170818P00030000 P 08/18/17 30.0 11.90 12.70
GLOG 170915C00002500 C 09/15/17 2.5 15.20 15.70
GLOG 170915C00005000 C 09/15/17 5.0 12.60 13.10
GLOG 170915C00007500 C 09/15/17 7.5 10.10 10.60
GLOG 170915C00010000 C 09/15/17 10.0 7.60 8.20
GLOG 170915C00012500 C 09/15/17 12.5 5.30 5.60
GLOG 170915C00015000 C 09/15/17 15.0 2.60 3.30
GLOG 170915C00017500 C 09/15/17 17.5 1.05 1.30
GLOG 170915C00020000 C 09/15/17 20.0 0.20 0.35
GLOG 170915C00022500 C 09/15/17 22.5 0.00 0.30
GLOG 170915C00025000 C 09/15/17 25.0 0.00 0.35
GLOG 170915C00030000 C 09/15/17 30.0 0.00 0.35
GLOG 170915C00035000 C 09/15/17 35.0 0.00 0.35
GLOG 170915P00002500 P 09/15/17 2.5 0.00 0.30
GLOG 170915P00005000 P 09/15/17 5.0 0.00 0.35
GLOG 170915P00007500 P 09/15/17 7.5 0.00 0.35
GLOG 170915P00010000 P 09/15/17 10.0 0.00 0.35
GLOG 170915P00012500 P 09/15/17 12.5 0.00 0.35
GLOG 170915P00015000 P 09/15/17 15.0 0.15 0.25
GLOG 170915P00017500 P 09/15/17 17.5 0.75 0.95
GLOG 170915P00020000 P 09/15/17 20.0 2.30 2.65
GLOG 170915P00022500 P 09/15/17 22.5 4.50 5.10
GLOG 170915P00025000 P 09/15/17 25.0 7.10 7.40
GLOG 170915P00030000 P 09/15/17 30.0 11.80 12.70
GLOG 170915P00035000 P 09/15/17 35.0 17.00 17.70
GLOG 171117C00002500 C 11/17/17 2.5 15.20 15.60
GLOG 171117C00005000 C 11/17/17 5.0 12.70 13.10
GLOG 171117C00007500 C 11/17/17 7.5 10.20 10.60
GLOG 171117C00010000 C 11/17/17 10.0 7.70 8.10
GLOG 171117C00012500 C 11/17/17 12.5 5.20 5.60
GLOG 171117C00015000 C 11/17/17 15.0 3.10 3.40
GLOG 171117C00017500 C 11/17/17 17.5 1.50 1.70
GLOG 171117C00020000 C 11/17/17 20.0 0.55 0.75
GLOG 171117C00022500 C 11/17/17 22.5 0.05 0.35
GLOG 171117C00025000 C 11/17/17 25.0 0.00 0.10
GLOG 171117C00030000 C 11/17/17 30.0 0.00 0.25
GLOG 171117P00002500 P 11/17/17 2.5 0.00 0.30
GLOG 171117P00005000 P 11/17/17 5.0 0.00 0.35
GLOG 171117P00007500 P 11/17/17 7.5 0.00 0.30
GLOG 171117P00010000 P 11/17/17 10.0 0.00 0.10
GLOG 171117P00012500 P 11/17/17 12.5 0.10 0.25
GLOG 171117P00015000 P 11/17/17 15.0 0.45 0.65
GLOG 171117P00017500 P 11/17/17 17.5 1.30 1.50
GLOG 171117P00020000 P 11/17/17 20.0 2.75 3.00
GLOG 171117P00022500 P 11/17/17 22.5 4.80 5.30
GLOG 171117P00025000 P 11/17/17 25.0 7.20 7.60
GLOG 171117P00030000 P 11/17/17 30.0 11.90 12.50
GLOG 180216C00002500 C 02/16/18 2.5 15.20 15.60
GLOG 180216C00005000 C 02/16/18 5.0 12.70 13.10
GLOG 180216C00007500 C 02/16/18 7.5 10.20 10.60
GLOG 180216C00010000 C 02/16/18 10.0 7.70 8.10
GLOG 180216C00012500 C 02/16/18 12.5 5.10 5.70
GLOG 180216C00015000 C 02/16/18 15.0 3.30 3.70
GLOG 180216C00017500 C 02/16/18 17.5 1.85 2.15
GLOG 180216C00020000 C 02/16/18 20.0 0.85 1.10
GLOG 180216C00022500 C 02/16/18 22.5 0.35 0.55
GLOG 180216C00025000 C 02/16/18 25.0 0.10 0.35
GLOG 180216P00002500 P 02/16/18 2.5 0.00 0.15
GLOG 180216P00005000 P 02/16/18 5.0 0.00 0.35
GLOG 180216P00007500 P 02/16/18 7.5 0.00 0.50
GLOG 180216P00010000 P 02/16/18 10.0 0.10 0.25
GLOG 180216P00012500 P 02/16/18 12.5 0.25 0.45
GLOG 180216P00015000 P 02/16/18 15.0 0.80 1.00
GLOG 180216P00017500 P 02/16/18 17.5 1.75 2.00
GLOG 180216P00020000 P 02/16/18 20.0 3.20 3.60
GLOG 180216P00022500 P 02/16/18 22.5 5.10 5.60
GLOG 180216P00025000 P 02/16/18 25.0 7.30 7.80

OPRA data is delayed 15 minutes.