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 (2014-11-28)Premium Content

Golar Lng Limited (GLNG)
As of Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLNG 141220C00025000 C 12/20/14 25.0 9.00 9.60
GLNG 141220C00030000 C 12/20/14 30.0 4.20 4.70
GLNG 141220C00035000 C 12/20/14 35.0 0.55 0.85
GLNG 141220C00040000 C 12/20/14 40.0 0.05 0.10
GLNG 141220C00045000 C 12/20/14 45.0 0.00 0.05
GLNG 141220C00050000 C 12/20/14 50.0 0.00 0.05
GLNG 141220C00055000 C 12/20/14 55.0 0.00 0.05
GLNG 141220C00060000 C 12/20/14 60.0 0.00 0.05
GLNG 141220C00065000 C 12/20/14 65.0 0.00 0.05
GLNG 141220C00070000 C 12/20/14 70.0 0.00 0.05
GLNG 141220C00075000 C 12/20/14 75.0 0.00 0.20
GLNG 141220C00080000 C 12/20/14 80.0 0.00 0.20
GLNG 141220C00085000 C 12/20/14 85.0 0.00 0.20
GLNG 141220C00090000 C 12/20/14 90.0 0.00 0.20
GLNG 141220C00095000 C 12/20/14 95.0 0.00 0.20
GLNG 141220C00100000 C 12/20/14 100.0 0.00 0.05
GLNG 141220P00025000 P 12/20/14 25.0 0.00 0.20
GLNG 141220P00030000 P 12/20/14 30.0 0.00 0.20
GLNG 141220P00035000 P 12/20/14 35.0 1.15 1.55
GLNG 141220P00040000 P 12/20/14 40.0 5.40 5.90
GLNG 141220P00045000 P 12/20/14 45.0 10.40 10.90
GLNG 141220P00050000 P 12/20/14 50.0 15.40 15.90
GLNG 141220P00055000 P 12/20/14 55.0 20.40 21.00
GLNG 141220P00060000 P 12/20/14 60.0 25.40 26.00
GLNG 141220P00065000 P 12/20/14 65.0 30.40 31.00
GLNG 141220P00070000 P 12/20/14 70.0 35.30 36.00
GLNG 141220P00075000 P 12/20/14 75.0 40.20 41.00
GLNG 141220P00080000 P 12/20/14 80.0 45.20 46.00
GLNG 141220P00085000 P 12/20/14 85.0 50.20 51.00
GLNG 141220P00090000 P 12/20/14 90.0 55.30 56.00
GLNG 141220P00095000 P 12/20/14 95.0 60.20 61.00
GLNG 141220P00100000 P 12/20/14 100.0 65.20 66.00
GLNG 150117C00020000 C 01/17/15 20.0 13.10 15.60
GLNG 150117C00022500 C 01/17/15 22.5 10.50 13.20
GLNG 150117C00025000 C 01/17/15 25.0 8.30 10.90
GLNG 150117C00030000 C 01/17/15 30.0 4.90 6.10
GLNG 150117C00035000 C 01/17/15 35.0 2.35 3.20
GLNG 150117C00040000 C 01/17/15 40.0 1.20 1.45
GLNG 150117C00045000 C 01/17/15 45.0 0.45 0.75
GLNG 150117C00050000 C 01/17/15 50.0 0.20 0.40
GLNG 150117C00055000 C 01/17/15 55.0 0.10 0.30
GLNG 150117C00060000 C 01/17/15 60.0 0.10 0.25
GLNG 150117C00065000 C 01/17/15 65.0 0.00 0.20
GLNG 150117C00070000 C 01/17/15 70.0 0.00 0.15
GLNG 150117C00075000 C 01/17/15 75.0 0.00 0.10
GLNG 150117C00080000 C 01/17/15 80.0 0.00 0.50
GLNG 150117C00085000 C 01/17/15 85.0 0.00 0.30
GLNG 150117C00090000 C 01/17/15 90.0 0.00 0.20
GLNG 150117C00095000 C 01/17/15 95.0 0.00 0.10
GLNG 150117C00100000 C 01/17/15 100.0 0.00 0.05
GLNG 150117P00020000 P 01/17/15 20.0 0.00 0.55
GLNG 150117P00022500 P 01/17/15 22.5 0.00 0.60
GLNG 150117P00025000 P 01/17/15 25.0 0.05 0.65
GLNG 150117P00030000 P 01/17/15 30.0 1.05 1.45
GLNG 150117P00035000 P 01/17/15 35.0 3.00 3.70
GLNG 150117P00040000 P 01/17/15 40.0 6.50 7.60
GLNG 150117P00045000 P 01/17/15 45.0 10.90 12.30
GLNG 150117P00050000 P 01/17/15 50.0 15.50 16.30
GLNG 150117P00055000 P 01/17/15 55.0 20.40 21.20
GLNG 150117P00060000 P 01/17/15 60.0 25.30 27.00
GLNG 150117P00065000 P 01/17/15 65.0 30.30 31.90
GLNG 150117P00070000 P 01/17/15 70.0 35.30 36.90
GLNG 150117P00075000 P 01/17/15 75.0 39.30 41.90
GLNG 150117P00080000 P 01/17/15 80.0 44.30 47.00
GLNG 150117P00085000 P 01/17/15 85.0 49.30 52.00
GLNG 150117P00090000 P 01/17/15 90.0 54.30 57.00
GLNG 150117P00095000 P 01/17/15 95.0 59.10 61.90
GLNG 150117P00100000 P 01/17/15 100.0 64.20 67.40
GLNG 150320C00017500 C 03/20/15 17.5 15.60 18.60
GLNG 150320C00020000 C 03/20/15 20.0 13.30 16.40
GLNG 150320C00022500 C 03/20/15 22.5 11.20 14.20
GLNG 150320C00025000 C 03/20/15 25.0 9.10 12.20
GLNG 150320C00030000 C 03/20/15 30.0 5.70 8.20
GLNG 150320C00035000 C 03/20/15 35.0 3.50 5.60
GLNG 150320C00040000 C 03/20/15 40.0 2.40 3.70
GLNG 150320C00045000 C 03/20/15 45.0 1.15 2.15
GLNG 150320C00050000 C 03/20/15 50.0 1.00 1.55
GLNG 150320C00055000 C 03/20/15 55.0 0.60 1.10
GLNG 150320C00060000 C 03/20/15 60.0 0.45 0.75
GLNG 150320C00065000 C 03/20/15 65.0 0.30 0.60
GLNG 150320C00070000 C 03/20/15 70.0 0.20 0.30
GLNG 150320C00075000 C 03/20/15 75.0 0.10 0.35
GLNG 150320C00080000 C 03/20/15 80.0 0.05 0.35
GLNG 150320C00085000 C 03/20/15 85.0 0.05 0.35
GLNG 150320C00090000 C 03/20/15 90.0 0.00 0.30
GLNG 150320C00095000 C 03/20/15 95.0 0.00 0.30
GLNG 150320C00100000 C 03/20/15 100.0 0.05 0.55
GLNG 150320P00017500 P 03/20/15 17.5 0.05 0.65
GLNG 150320P00020000 P 03/20/15 20.0 0.20 1.15
GLNG 150320P00022500 P 03/20/15 22.5 0.65 1.25
GLNG 150320P00025000 P 03/20/15 25.0 1.25 2.00
GLNG 150320P00030000 P 03/20/15 30.0 2.90 4.50
GLNG 150320P00035000 P 03/20/15 35.0 5.40 6.20
GLNG 150320P00040000 P 03/20/15 40.0 8.30 9.90
GLNG 150320P00045000 P 03/20/15 45.0 12.20 13.80
GLNG 150320P00050000 P 03/20/15 50.0 16.40 18.20
GLNG 150320P00055000 P 03/20/15 55.0 20.10 22.70
GLNG 150320P00060000 P 03/20/15 60.0 24.90 27.70
GLNG 150320P00065000 P 03/20/15 65.0 29.80 33.00
GLNG 150320P00070000 P 03/20/15 70.0 34.80 37.90
GLNG 150320P00075000 P 03/20/15 75.0 39.80 42.80
GLNG 150320P00080000 P 03/20/15 80.0 44.70 48.40
GLNG 150320P00085000 P 03/20/15 85.0 49.70 53.40
GLNG 150320P00090000 P 03/20/15 90.0 54.70 58.50
GLNG 150320P00095000 P 03/20/15 95.0 59.70 63.50
GLNG 150320P00100000 P 03/20/15 100.0 64.70 68.40
GLNG 150619C00017500 C 06/19/15 17.5 15.70 18.70
GLNG 150619C00020000 C 06/19/15 20.0 13.50 16.70
GLNG 150619C00022500 C 06/19/15 22.5 11.50 14.70
GLNG 150619C00025000 C 06/19/15 25.0 9.80 12.50
GLNG 150619C00030000 C 06/19/15 30.0 6.80 9.50
GLNG 150619C00035000 C 06/19/15 35.0 4.50 7.10
GLNG 150619C00040000 C 06/19/15 40.0 3.30 5.30
GLNG 150619C00045000 C 06/19/15 45.0 2.35 3.80
GLNG 150619C00050000 C 06/19/15 50.0 1.50 2.90
GLNG 150619C00055000 C 06/19/15 55.0 1.00 2.15
GLNG 150619C00060000 C 06/19/15 60.0 0.70 1.60
GLNG 150619C00065000 C 06/19/15 65.0 0.15 2.15
GLNG 150619C00070000 C 06/19/15 70.0 0.05 1.40
GLNG 150619C00075000 C 06/19/15 75.0 0.15 1.05
GLNG 150619C00080000 C 06/19/15 80.0 0.05 0.90
GLNG 150619P00017500 P 06/19/15 17.5 0.15 1.95
GLNG 150619P00020000 P 06/19/15 20.0 1.00 1.75
GLNG 150619P00022500 P 06/19/15 22.5 1.60 2.35
GLNG 150619P00025000 P 06/19/15 25.0 2.30 3.60
GLNG 150619P00030000 P 06/19/15 30.0 4.40 5.60
GLNG 150619P00035000 P 06/19/15 35.0 7.00 9.20
GLNG 150619P00040000 P 06/19/15 40.0 10.20 12.00
GLNG 150619P00045000 P 06/19/15 45.0 13.90 16.20
GLNG 150619P00050000 P 06/19/15 50.0 17.20 20.20
GLNG 150619P00055000 P 06/19/15 55.0 21.70 24.60
GLNG 150619P00060000 P 06/19/15 60.0 26.30 29.20
GLNG 150619P00065000 P 06/19/15 65.0 31.10 33.80
GLNG 150619P00070000 P 06/19/15 70.0 36.00 38.60
GLNG 150619P00075000 P 06/19/15 75.0 40.90 43.40
GLNG 150619P00080000 P 06/19/15 80.0 45.80 48.50
GLNG 160115C00017500 C 01/15/16 17.5 15.90 19.40
GLNG 160115C00020000 C 01/15/16 20.0 14.10 17.60
GLNG 160115C00022500 C 01/15/16 22.5 12.50 15.80
GLNG 160115C00025000 C 01/15/16 25.0 10.90 14.60
GLNG 160115C00030000 C 01/15/16 30.0 9.20 11.00
GLNG 160115C00035000 C 01/15/16 35.0 6.30 8.90
GLNG 160115C00040000 C 01/15/16 40.0 4.70 7.30
GLNG 160115C00045000 C 01/15/16 45.0 3.90 5.30
GLNG 160115C00050000 C 01/15/16 50.0 3.50 4.30
GLNG 160115C00055000 C 01/15/16 55.0 2.60 3.40
GLNG 160115C00060000 C 01/15/16 60.0 1.85 2.85
GLNG 160115C00065000 C 01/15/16 65.0 1.70 2.45
GLNG 160115C00070000 C 01/15/16 70.0 1.05 2.15
GLNG 160115C00075000 C 01/15/16 75.0 0.70 1.50
GLNG 160115C00080000 C 01/15/16 80.0 0.65 1.90
GLNG 160115C00085000 C 01/15/16 85.0 0.35 1.75
GLNG 160115C00090000 C 01/15/16 90.0 0.25 2.40
GLNG 160115C00095000 C 01/15/16 95.0 0.20 2.10
GLNG 160115C00100000 C 01/15/16 100.0 0.15 0.90
GLNG 160115P00017500 P 01/15/16 17.5 1.45 2.50
GLNG 160115P00020000 P 01/15/16 20.0 2.15 3.50
GLNG 160115P00022500 P 01/15/16 22.5 3.00 4.50
GLNG 160115P00025000 P 01/15/16 25.0 4.00 5.60
GLNG 160115P00030000 P 01/15/16 30.0 7.20 7.80
GLNG 160115P00035000 P 01/15/16 35.0 9.40 11.30
GLNG 160115P00040000 P 01/15/16 40.0 13.20 14.00
GLNG 160115P00045000 P 01/15/16 45.0 16.90 17.60
GLNG 160115P00050000 P 01/15/16 50.0 20.70 21.40
GLNG 160115P00055000 P 01/15/16 55.0 24.80 26.10
GLNG 160115P00060000 P 01/15/16 60.0 28.90 30.10
GLNG 160115P00065000 P 01/15/16 65.0 33.50 34.70
GLNG 160115P00070000 P 01/15/16 70.0 38.00 39.30
GLNG 160115P00075000 P 01/15/16 75.0 42.70 44.00
GLNG 160115P00080000 P 01/15/16 80.0 47.60 48.70
GLNG 160115P00085000 P 01/15/16 85.0 52.40 53.50
GLNG 160115P00090000 P 01/15/16 90.0 57.20 59.00
GLNG 160115P00095000 P 01/15/16 95.0 62.10 63.80
GLNG 160115P00100000 P 01/15/16 100.0 66.90 68.60
GLNG 170120C00017500 C 01/20/17 17.5 16.50 20.20
GLNG 170120C00020000 C 01/20/17 20.0 15.80 18.60
GLNG 170120C00022500 C 01/20/17 22.5 13.50 17.00
GLNG 170120C00025000 C 01/20/17 25.0 14.50 15.60
GLNG 170120C00030000 C 01/20/17 30.0 11.00 13.60
GLNG 170120C00035000 C 01/20/17 35.0 8.10 12.00
GLNG 170120C00040000 C 01/20/17 40.0 6.70 10.60
GLNG 170120C00045000 C 01/20/17 45.0 5.50 9.40
GLNG 170120C00050000 C 01/20/17 50.0 4.50 8.50
GLNG 170120C00055000 C 01/20/17 55.0 3.50 7.60
GLNG 170120C00060000 C 01/20/17 60.0 2.70 6.90
GLNG 170120C00065000 C 01/20/17 65.0 2.10 6.40
GLNG 170120C00070000 C 01/20/17 70.0 1.70 5.80
GLNG 170120C00075000 C 01/20/17 75.0 1.30 5.50
GLNG 170120P00017500 P 01/20/17 17.5 2.00 6.00
GLNG 170120P00020000 P 01/20/17 20.0 3.00 7.20
GLNG 170120P00022500 P 01/20/17 22.5 4.00 8.40
GLNG 170120P00025000 P 01/20/17 25.0 5.10 9.60
GLNG 170120P00030000 P 01/20/17 30.0 8.10 12.50
GLNG 170120P00035000 P 01/20/17 35.0 11.30 15.60
GLNG 170120P00040000 P 01/20/17 40.0 15.00 19.20
GLNG 170120P00045000 P 01/20/17 45.0 18.50 22.90
GLNG 170120P00050000 P 01/20/17 50.0 22.50 26.60
GLNG 170120P00055000 P 01/20/17 55.0 26.50 30.90
GLNG 170120P00060000 P 01/20/17 60.0 31.00 35.00
GLNG 170120P00065000 P 01/20/17 65.0 35.00 39.20
GLNG 170120P00070000 P 01/20/17 70.0 39.60 44.00
GLNG 170120P00075000 P 01/20/17 75.0 43.60 48.20

OPRA data is delayed 15 minutes.