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 (2017-02-24)Premium Content

Gaslog Ltd (GLOG)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 170317C00002500 C 03/17/17 2.5 12.90 13.60
GLOG 170317C00005000 C 03/17/17 5.0 10.40 11.10
GLOG 170317C00007500 C 03/17/17 7.5 7.90 8.60
GLOG 170317C00010000 C 03/17/17 10.0 5.40 6.10
GLOG 170317C00012500 C 03/17/17 12.5 2.95 3.60
GLOG 170317C00015000 C 03/17/17 15.0 0.60 1.20
GLOG 170317C00017500 C 03/17/17 17.5 0.00 0.20
GLOG 170317C00020000 C 03/17/17 20.0 0.00 0.20
GLOG 170317C00022500 C 03/17/17 22.5 0.00 0.20
GLOG 170317C00025000 C 03/17/17 25.0 0.00 0.20
GLOG 170317C00030000 C 03/17/17 30.0 0.00 0.20
GLOG 170317P00002500 P 03/17/17 2.5 0.00 0.20
GLOG 170317P00005000 P 03/17/17 5.0 0.00 0.20
GLOG 170317P00007500 P 03/17/17 7.5 0.00 0.20
GLOG 170317P00010000 P 03/17/17 10.0 0.00 0.20
GLOG 170317P00012500 P 03/17/17 12.5 0.00 0.20
GLOG 170317P00015000 P 03/17/17 15.0 0.25 0.35
GLOG 170317P00017500 P 03/17/17 17.5 1.65 2.25
GLOG 170317P00020000 P 03/17/17 20.0 3.90 4.80
GLOG 170317P00022500 P 03/17/17 22.5 6.30 7.20
GLOG 170317P00025000 P 03/17/17 25.0 8.80 9.80
GLOG 170317P00030000 P 03/17/17 30.0 13.80 14.80
GLOG 170421C00002500 C 04/21/17 2.5 12.90 13.80
GLOG 170421C00005000 C 04/21/17 5.0 10.40 11.30
GLOG 170421C00007500 C 04/21/17 7.5 7.90 8.80
GLOG 170421C00010000 C 04/21/17 10.0 5.40 6.10
GLOG 170421C00012500 C 04/21/17 12.5 3.00 3.80
GLOG 170421C00015000 C 04/21/17 15.0 1.15 1.25
GLOG 170421C00017500 C 04/21/17 17.5 0.20 0.35
GLOG 170421C00020000 C 04/21/17 20.0 0.00 0.20
GLOG 170421C00022500 C 04/21/17 22.5 0.00 0.20
GLOG 170421C00025000 C 04/21/17 25.0 0.00 0.20
GLOG 170421C00030000 C 04/21/17 30.0 0.00 0.15
GLOG 170421P00002500 P 04/21/17 2.5 0.00 0.20
GLOG 170421P00005000 P 04/21/17 5.0 0.00 0.20
GLOG 170421P00007500 P 04/21/17 7.5 0.00 0.20
GLOG 170421P00010000 P 04/21/17 10.0 0.00 0.20
GLOG 170421P00012500 P 04/21/17 12.5 0.00 0.30
GLOG 170421P00015000 P 04/21/17 15.0 0.55 0.65
GLOG 170421P00017500 P 04/21/17 17.5 1.85 2.45
GLOG 170421P00020000 P 04/21/17 20.0 3.90 4.80
GLOG 170421P00022500 P 04/21/17 22.5 6.40 7.40
GLOG 170421P00025000 P 04/21/17 25.0 8.90 9.90
GLOG 170421P00030000 P 04/21/17 30.0 13.90 14.80
GLOG 170519C00002500 C 05/19/17 2.5 12.90 13.80
GLOG 170519C00005000 C 05/19/17 5.0 10.30 11.30
GLOG 170519C00007500 C 05/19/17 7.5 7.80 8.80
GLOG 170519C00010000 C 05/19/17 10.0 5.30 6.30
GLOG 170519C00012500 C 05/19/17 12.5 3.00 3.70
GLOG 170519C00015000 C 05/19/17 15.0 1.40 1.55
GLOG 170519C00017500 C 05/19/17 17.5 0.35 0.55
GLOG 170519C00020000 C 05/19/17 20.0 0.05 0.10
GLOG 170519C00022500 C 05/19/17 22.5 0.00 0.20
GLOG 170519C00025000 C 05/19/17 25.0 0.00 0.20
GLOG 170519P00002500 P 05/19/17 2.5 0.00 0.20
GLOG 170519P00005000 P 05/19/17 5.0 0.00 0.20
GLOG 170519P00007500 P 05/19/17 7.5 0.00 0.20
GLOG 170519P00010000 P 05/19/17 10.0 0.00 0.30
GLOG 170519P00012500 P 05/19/17 12.5 0.10 0.35
GLOG 170519P00015000 P 05/19/17 15.0 0.85 0.95
GLOG 170519P00017500 P 05/19/17 17.5 2.25 2.50
GLOG 170519P00020000 P 05/19/17 20.0 4.20 4.70
GLOG 170519P00022500 P 05/19/17 22.5 6.50 7.60
GLOG 170519P00025000 P 05/19/17 25.0 9.00 10.00
GLOG 170818C00002500 C 08/18/17 2.5 12.60 14.10
GLOG 170818C00005000 C 08/18/17 5.0 10.20 11.60
GLOG 170818C00007500 C 08/18/17 7.5 7.60 9.10
GLOG 170818C00010000 C 08/18/17 10.0 5.10 6.60
GLOG 170818C00012500 C 08/18/17 12.5 3.40 4.10
GLOG 170818C00015000 C 08/18/17 15.0 1.85 2.15
GLOG 170818C00017500 C 08/18/17 17.5 0.80 1.10
GLOG 170818C00020000 C 08/18/17 20.0 0.25 0.45
GLOG 170818C00022500 C 08/18/17 22.5 0.05 0.25
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 0.30
GLOG 170818P00005000 P 08/18/17 5.0 0.00 0.30
GLOG 170818P00007500 P 08/18/17 7.5 0.00 0.35
GLOG 170818P00010000 P 08/18/17 10.0 0.00 0.45
GLOG 170818P00012500 P 08/18/17 12.5 0.55 0.75
GLOG 170818P00015000 P 08/18/17 15.0 1.35 1.50
GLOG 170818P00017500 P 08/18/17 17.5 2.75 3.00
GLOG 170818P00020000 P 08/18/17 20.0 4.40 5.00
GLOG 170818P00022500 P 08/18/17 22.5 6.60 7.80
GLOG 170818P00025000 P 08/18/17 25.0 9.10 10.20
GLOG 170818P00030000 P 08/18/17 30.0 13.70 15.00

OPRA data is delayed 15 minutes.