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 Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 170217C00002500 C 02/17/17 2.5 14.20 14.90
GLOG 170217C00005000 C 02/17/17 5.0 11.70 12.40
GLOG 170217C00007500 C 02/17/17 7.5 9.20 9.90
GLOG 170217C00010000 C 02/17/17 10.0 6.80 7.40
GLOG 170217C00012500 C 02/17/17 12.5 4.30 5.00
GLOG 170217C00015000 C 02/17/17 15.0 1.95 2.55
GLOG 170217C00017500 C 02/17/17 17.5 0.40 0.55
GLOG 170217C00020000 C 02/17/17 20.0 0.00 0.25
GLOG 170217C00022500 C 02/17/17 22.5 0.00 0.30
GLOG 170217C00025000 C 02/17/17 25.0 0.00 0.30
GLOG 170217P00002500 P 02/17/17 2.5 0.00 0.30
GLOG 170217P00005000 P 02/17/17 5.0 0.00 0.30
GLOG 170217P00007500 P 02/17/17 7.5 0.00 0.30
GLOG 170217P00010000 P 02/17/17 10.0 0.00 0.25
GLOG 170217P00012500 P 02/17/17 12.5 0.00 0.30
GLOG 170217P00015000 P 02/17/17 15.0 0.10 0.25
GLOG 170217P00017500 P 02/17/17 17.5 0.90 1.10
GLOG 170217P00020000 P 02/17/17 20.0 2.60 3.30
GLOG 170217P00022500 P 02/17/17 22.5 5.00 5.80
GLOG 170217P00025000 P 02/17/17 25.0 7.50 8.40
GLOG 170519C00002500 C 05/19/17 2.5 14.00 15.00
GLOG 170519C00005000 C 05/19/17 5.0 11.60 12.60
GLOG 170519C00007500 C 05/19/17 7.5 9.00 10.00
GLOG 170519C00010000 C 05/19/17 10.0 6.60 7.50
GLOG 170519C00012500 C 05/19/17 12.5 4.20 5.10
GLOG 170519C00015000 C 05/19/17 15.0 2.55 2.85
GLOG 170519C00017500 C 05/19/17 17.5 1.10 1.45
GLOG 170519C00020000 C 05/19/17 20.0 0.35 0.60
GLOG 170519C00022500 C 05/19/17 22.5 0.00 0.30
GLOG 170519C00025000 C 05/19/17 25.0 0.00 0.30
GLOG 170519P00002500 P 05/19/17 2.5 0.00 0.25
GLOG 170519P00005000 P 05/19/17 5.0 0.00 0.60
GLOG 170519P00007500 P 05/19/17 7.5 0.00 0.30
GLOG 170519P00010000 P 05/19/17 10.0 0.00 0.40
GLOG 170519P00012500 P 05/19/17 12.5 0.10 0.40
GLOG 170519P00015000 P 05/19/17 15.0 0.75 1.00
GLOG 170519P00017500 P 05/19/17 17.5 1.85 2.15
GLOG 170519P00020000 P 05/19/17 20.0 3.40 3.90
GLOG 170519P00022500 P 05/19/17 22.5 5.40 6.30
GLOG 170519P00025000 P 05/19/17 25.0 7.80 8.70
GLOG 170818C00002500 C 08/18/17 2.5 14.00 15.30
GLOG 170818C00005000 C 08/18/17 5.0 11.40 12.50
GLOG 170818C00007500 C 08/18/17 7.5 8.90 10.20
GLOG 170818C00010000 C 08/18/17 10.0 6.40 7.60
GLOG 170818C00012500 C 08/18/17 12.5 4.20 5.40
GLOG 170818C00015000 C 08/18/17 15.0 2.85 3.40
GLOG 170818C00017500 C 08/18/17 17.5 1.50 1.95
GLOG 170818C00020000 C 08/18/17 20.0 0.70 1.05
GLOG 170818C00022500 C 08/18/17 22.5 0.25 0.60
GLOG 170818C00025000 C 08/18/17 25.0 0.00 0.50
GLOG 170818C00030000 C 08/18/17 30.0 0.00 0.40
GLOG 170818P00002500 P 08/18/17 2.5 0.00 0.40
GLOG 170818P00005000 P 08/18/17 5.0 0.00 0.40
GLOG 170818P00007500 P 08/18/17 7.5 0.00 0.45
GLOG 170818P00010000 P 08/18/17 10.0 0.05 0.55
GLOG 170818P00012500 P 08/18/17 12.5 0.45 0.80
GLOG 170818P00015000 P 08/18/17 15.0 1.15 1.55
GLOG 170818P00017500 P 08/18/17 17.5 2.30 2.80
GLOG 170818P00020000 P 08/18/17 20.0 3.90 4.70
GLOG 170818P00022500 P 08/18/17 22.5 5.60 6.70
GLOG 170818P00025000 P 08/18/17 25.0 7.70 9.00
GLOG 170818P00030000 P 08/18/17 30.0 12.80 14.00

OPRA data is delayed 15 minutes.