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 (2017-08-25)Premium Content

Gaslog Ltd (GLOG)
As of Sep 21 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 171020C00002500 C 10/20/17 2.5 13.60 14.40
GLOG 171020C00005000 C 10/20/17 5.0 11.10 11.80
GLOG 171020C00007500 C 10/20/17 7.5 8.60 9.20
GLOG 171020C00010000 C 10/20/17 10.0 6.10 6.60
GLOG 171020C00012500 C 10/20/17 12.5 3.60 4.10
GLOG 171020C00015000 C 10/20/17 15.0 1.35 1.75
GLOG 171020C00017500 C 10/20/17 17.5 0.15 0.25
GLOG 171020C00020000 C 10/20/17 20.0 0.00 0.05
GLOG 171020C00022500 C 10/20/17 22.5 0.00 0.05
GLOG 171020C00025000 C 10/20/17 25.0 0.00 0.05
GLOG 171020C00030000 C 10/20/17 30.0 0.00 0.05
GLOG 171020P00002500 P 10/20/17 2.5 0.00 0.05
GLOG 171020P00005000 P 10/20/17 5.0 0.00 0.05
GLOG 171020P00007500 P 10/20/17 7.5 0.00 0.05
GLOG 171020P00010000 P 10/20/17 10.0 0.00 0.05
GLOG 171020P00012500 P 10/20/17 12.5 0.00 0.05
GLOG 171020P00015000 P 10/20/17 15.0 0.15 0.25
GLOG 171020P00017500 P 10/20/17 17.5 1.15 1.50
GLOG 171020P00020000 P 10/20/17 20.0 3.50 3.90
GLOG 171020P00022500 P 10/20/17 22.5 5.90 6.40
GLOG 171020P00025000 P 10/20/17 25.0 8.40 8.90
GLOG 171020P00030000 P 10/20/17 30.0 13.40 14.00
GLOG 171117C00002500 C 11/17/17 2.5 13.60 14.30
GLOG 171117C00005000 C 11/17/17 5.0 11.10 11.80
GLOG 171117C00007500 C 11/17/17 7.5 8.60 9.30
GLOG 171117C00010000 C 11/17/17 10.0 6.00 6.80
GLOG 171117C00012500 C 11/17/17 12.5 3.60 4.30
GLOG 171117C00015000 C 11/17/17 15.0 1.60 2.00
GLOG 171117C00017500 C 11/17/17 17.5 0.35 0.50
GLOG 171117C00020000 C 11/17/17 20.0 0.05 0.10
GLOG 171117C00022500 C 11/17/17 22.5 0.00 0.05
GLOG 171117C00025000 C 11/17/17 25.0 0.00 0.05
GLOG 171117C00030000 C 11/17/17 30.0 0.00 0.05
GLOG 171117P00002500 P 11/17/17 2.5 0.00 0.05
GLOG 171117P00005000 P 11/17/17 5.0 0.00 0.05
GLOG 171117P00007500 P 11/17/17 7.5 0.00 0.05
GLOG 171117P00010000 P 11/17/17 10.0 0.00 0.05
GLOG 171117P00012500 P 11/17/17 12.5 0.05 0.15
GLOG 171117P00015000 P 11/17/17 15.0 0.40 0.55
GLOG 171117P00017500 P 11/17/17 17.5 1.65 1.95
GLOG 171117P00020000 P 11/17/17 20.0 3.60 4.20
GLOG 171117P00022500 P 11/17/17 22.5 6.10 6.60
GLOG 171117P00025000 P 11/17/17 25.0 8.60 9.00
GLOG 171117P00030000 P 11/17/17 30.0 13.60 14.00
GLOG 180216C00002500 C 02/16/18 2.5 13.60 14.20
GLOG 180216C00005000 C 02/16/18 5.0 11.10 11.70
GLOG 180216C00007500 C 02/16/18 7.5 8.50 9.20
GLOG 180216C00010000 C 02/16/18 10.0 6.00 6.60
GLOG 180216C00012500 C 02/16/18 12.5 3.80 4.30
GLOG 180216C00015000 C 02/16/18 15.0 2.00 2.40
GLOG 180216C00017500 C 02/16/18 17.5 0.80 1.05
GLOG 180216C00020000 C 02/16/18 20.0 0.20 0.40
GLOG 180216C00022500 C 02/16/18 22.5 0.00 0.15
GLOG 180216C00025000 C 02/16/18 25.0 0.00 0.05
GLOG 180216P00002500 P 02/16/18 2.5 0.00 0.05
GLOG 180216P00005000 P 02/16/18 5.0 0.00 0.05
GLOG 180216P00007500 P 02/16/18 7.5 0.00 0.10
GLOG 180216P00010000 P 02/16/18 10.0 0.00 0.15
GLOG 180216P00012500 P 02/16/18 12.5 0.25 0.35
GLOG 180216P00015000 P 02/16/18 15.0 0.85 1.05
GLOG 180216P00017500 P 02/16/18 17.5 2.10 2.30
GLOG 180216P00020000 P 02/16/18 20.0 3.80 4.40
GLOG 180216P00022500 P 02/16/18 22.5 6.10 6.50
GLOG 180216P00025000 P 02/16/18 25.0 8.60 9.20
GLOG 180518C00002500 C 05/18/18 2.5 13.50 14.20
GLOG 180518C00005000 C 05/18/18 5.0 11.10 11.80
GLOG 180518C00007500 C 05/18/18 7.5 8.60 9.40
GLOG 180518C00010000 C 05/18/18 10.0 6.10 6.90
GLOG 180518C00012500 C 05/18/18 12.5 4.00 4.50
GLOG 180518C00015000 C 05/18/18 15.0 2.30 2.75
GLOG 180518C00017500 C 05/18/18 17.5 1.15 1.40
GLOG 180518C00020000 C 05/18/18 20.0 0.50 0.70
GLOG 180518C00022500 C 05/18/18 22.5 0.20 0.30
GLOG 180518C00025000 C 05/18/18 25.0 0.00 0.15
GLOG 180518C00030000 C 05/18/18 30.0 0.00 0.05
GLOG 180518P00002500 P 05/18/18 2.5 0.00 0.10
GLOG 180518P00005000 P 05/18/18 5.0 0.00 0.10
GLOG 180518P00007500 P 05/18/18 7.5 0.00 0.15
GLOG 180518P00010000 P 05/18/18 10.0 0.15 0.30
GLOG 180518P00012500 P 05/18/18 12.5 0.55 0.85
GLOG 180518P00015000 P 05/18/18 15.0 1.30 1.45
GLOG 180518P00017500 P 05/18/18 17.5 2.65 2.85
GLOG 180518P00020000 P 05/18/18 20.0 4.40 4.70
GLOG 180518P00022500 P 05/18/18 22.5 6.30 6.90
GLOG 180518P00025000 P 05/18/18 25.0 8.40 9.20
GLOG 180518P00030000 P 05/18/18 30.0 13.50 14.10

OPRA data is delayed 15 minutes.