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 May 24 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 170616C00002500 C 06/16/17 2.5 11.20 11.80
GLOG 170616C00005000 C 06/16/17 5.0 8.70 9.10
GLOG 170616C00007500 C 06/16/17 7.5 6.10 6.70
GLOG 170616C00010000 C 06/16/17 10.0 3.70 4.10
GLOG 170616C00012500 C 06/16/17 12.5 1.35 1.60
GLOG 170616C00015000 C 06/16/17 15.0 0.05 0.15
GLOG 170616C00017500 C 06/16/17 17.5 0.00 0.05
GLOG 170616C00020000 C 06/16/17 20.0 0.00 0.05
GLOG 170616C00022500 C 06/16/17 22.5 0.00 0.05
GLOG 170616C00025000 C 06/16/17 25.0 0.00 0.05
GLOG 170616P00002500 P 06/16/17 2.5 0.00 0.05
GLOG 170616P00005000 P 06/16/17 5.0 0.00 0.05
GLOG 170616P00007500 P 06/16/17 7.5 0.00 0.05
GLOG 170616P00010000 P 06/16/17 10.0 0.00 0.05
GLOG 170616P00012500 P 06/16/17 12.5 0.05 0.15
GLOG 170616P00015000 P 06/16/17 15.0 1.05 1.35
GLOG 170616P00017500 P 06/16/17 17.5 3.40 3.80
GLOG 170616P00020000 P 06/16/17 20.0 5.90 6.30
GLOG 170616P00022500 P 06/16/17 22.5 8.20 8.80
GLOG 170616P00025000 P 06/16/17 25.0 10.90 11.30
GLOG 170721C00002500 C 07/21/17 2.5 11.10 11.70
GLOG 170721C00005000 C 07/21/17 5.0 8.70 9.10
GLOG 170721C00007500 C 07/21/17 7.5 6.20 6.70
GLOG 170721C00010000 C 07/21/17 10.0 3.70 4.20
GLOG 170721C00012500 C 07/21/17 12.5 1.60 1.80
GLOG 170721C00015000 C 07/21/17 15.0 0.30 0.40
GLOG 170721C00017500 C 07/21/17 17.5 0.00 0.10
GLOG 170721C00020000 C 07/21/17 20.0 0.00 0.05
GLOG 170721C00022500 C 07/21/17 22.5 0.00 0.05
GLOG 170721C00025000 C 07/21/17 25.0 0.00 0.05
GLOG 170721P00002500 P 07/21/17 2.5 0.00 0.05
GLOG 170721P00005000 P 07/21/17 5.0 0.00 0.05
GLOG 170721P00007500 P 07/21/17 7.5 0.00 0.05
GLOG 170721P00010000 P 07/21/17 10.0 0.00 0.10
GLOG 170721P00012500 P 07/21/17 12.5 0.25 0.35
GLOG 170721P00015000 P 07/21/17 15.0 1.35 1.55
GLOG 170721P00017500 P 07/21/17 17.5 3.50 3.80
GLOG 170721P00020000 P 07/21/17 20.0 5.90 6.40
GLOG 170721P00022500 P 07/21/17 22.5 8.40 8.80
GLOG 170721P00025000 P 07/21/17 25.0 10.70 11.30
GLOG 170818C00002500 C 08/18/17 2.5 11.10 11.70
GLOG 170818C00005000 C 08/18/17 5.0 8.60 9.10
GLOG 170818C00007500 C 08/18/17 7.5 6.10 6.90
GLOG 170818C00010000 C 08/18/17 10.0 3.70 4.30
GLOG 170818C00012500 C 08/18/17 12.5 1.70 1.95
GLOG 170818C00015000 C 08/18/17 15.0 0.45 0.60
GLOG 170818C00017500 C 08/18/17 17.5 0.05 0.15
GLOG 170818C00020000 C 08/18/17 20.0 0.00 0.05
GLOG 170818C00022500 C 08/18/17 22.5 0.00 0.05
GLOG 170818C00025000 C 08/18/17 25.0 0.00 0.05
GLOG 170818C00030000 C 08/18/17 30.0 0.00 0.05
GLOG 170818P00002500 P 08/18/17 2.5 0.00 0.05
GLOG 170818P00005000 P 08/18/17 5.0 0.00 0.05
GLOG 170818P00007500 P 08/18/17 7.5 0.00 0.10
GLOG 170818P00010000 P 08/18/17 10.0 0.05 0.15
GLOG 170818P00012500 P 08/18/17 12.5 0.40 0.55
GLOG 170818P00015000 P 08/18/17 15.0 1.60 1.80
GLOG 170818P00017500 P 08/18/17 17.5 3.60 4.00
GLOG 170818P00020000 P 08/18/17 20.0 6.00 6.40
GLOG 170818P00022500 P 08/18/17 22.5 8.50 9.10
GLOG 170818P00025000 P 08/18/17 25.0 11.00 11.40
GLOG 170818P00030000 P 08/18/17 30.0 16.00 16.40
GLOG 171117C00002500 C 11/17/17 2.5 11.20 11.70
GLOG 171117C00005000 C 11/17/17 5.0 8.50 9.10
GLOG 171117C00007500 C 11/17/17 7.5 6.00 6.70
GLOG 171117C00010000 C 11/17/17 10.0 3.80 4.20
GLOG 171117C00012500 C 11/17/17 12.5 2.00 2.25
GLOG 171117C00015000 C 11/17/17 15.0 0.80 1.00
GLOG 171117C00017500 C 11/17/17 17.5 0.20 0.40
GLOG 171117C00020000 C 11/17/17 20.0 0.00 0.15
GLOG 171117C00022500 C 11/17/17 22.5 0.00 0.10
GLOG 171117C00025000 C 11/17/17 25.0 0.00 0.10
GLOG 171117C00030000 C 11/17/17 30.0 0.00 0.10
GLOG 171117P00002500 P 11/17/17 2.5 0.00 0.10
GLOG 171117P00005000 P 11/17/17 5.0 0.00 0.10
GLOG 171117P00007500 P 11/17/17 7.5 0.00 0.15
GLOG 171117P00010000 P 11/17/17 10.0 0.20 0.35
GLOG 171117P00012500 P 11/17/17 12.5 0.85 1.00
GLOG 171117P00015000 P 11/17/17 15.0 2.10 2.35
GLOG 171117P00017500 P 11/17/17 17.5 4.00 4.30
GLOG 171117P00020000 P 11/17/17 20.0 6.20 6.60
GLOG 171117P00022500 P 11/17/17 22.5 8.60 9.00
GLOG 171117P00025000 P 11/17/17 25.0 11.10 11.50
GLOG 171117P00030000 P 11/17/17 30.0 16.00 16.50

OPRA data is delayed 15 minutes.