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 Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLNG 141220C00025000 C 12/20/14 25.0 15.80 18.70
GLNG 141220C00030000 C 12/20/14 30.0 10.90 13.70
GLNG 141220C00035000 C 12/20/14 35.0 6.10 8.90
GLNG 141220C00040000 C 12/20/14 40.0 3.50 3.90
GLNG 141220C00045000 C 12/20/14 45.0 1.60 1.85
GLNG 141220C00050000 C 12/20/14 50.0 0.75 0.80
GLNG 141220C00055000 C 12/20/14 55.0 0.30 0.40
GLNG 141220C00060000 C 12/20/14 60.0 0.15 0.25
GLNG 141220C00065000 C 12/20/14 65.0 0.00 0.20
GLNG 141220C00070000 C 12/20/14 70.0 0.00 0.15
GLNG 141220C00075000 C 12/20/14 75.0 0.00 0.15
GLNG 141220C00080000 C 12/20/14 80.0 0.00 0.50
GLNG 141220C00085000 C 12/20/14 85.0 0.00 2.10
GLNG 141220C00090000 C 12/20/14 90.0 0.00 4.80
GLNG 141220C00095000 C 12/20/14 95.0 0.00 4.80
GLNG 141220C00100000 C 12/20/14 100.0 0.00 0.05
GLNG 141220P00025000 P 12/20/14 25.0 0.00 0.45
GLNG 141220P00030000 P 12/20/14 30.0 0.15 0.45
GLNG 141220P00035000 P 12/20/14 35.0 0.60 1.05
GLNG 141220P00040000 P 12/20/14 40.0 2.50 2.85
GLNG 141220P00045000 P 12/20/14 45.0 5.30 5.60
GLNG 141220P00050000 P 12/20/14 50.0 8.70 10.30
GLNG 141220P00055000 P 12/20/14 55.0 12.50 15.00
GLNG 141220P00060000 P 12/20/14 60.0 17.10 19.20
GLNG 141220P00065000 P 12/20/14 65.0 21.90 24.70
GLNG 141220P00070000 P 12/20/14 70.0 26.90 29.70
GLNG 141220P00075000 P 12/20/14 75.0 31.80 34.70
GLNG 141220P00080000 P 12/20/14 80.0 36.70 39.90
GLNG 141220P00085000 P 12/20/14 85.0 41.70 44.90
GLNG 141220P00090000 P 12/20/14 90.0 46.70 49.90
GLNG 141220P00095000 P 12/20/14 95.0 51.80 55.40
GLNG 141220P00100000 P 12/20/14 100.0 56.90 60.20
GLNG 150117C00020000 C 01/17/15 20.0 20.80 23.50
GLNG 150117C00022500 C 01/17/15 22.5 18.10 21.20
GLNG 150117C00025000 C 01/17/15 25.0 15.80 18.70
GLNG 150117C00030000 C 01/17/15 30.0 11.20 13.80
GLNG 150117C00035000 C 01/17/15 35.0 7.00 9.40
GLNG 150117C00040000 C 01/17/15 40.0 4.50 5.00
GLNG 150117C00045000 C 01/17/15 45.0 2.60 3.10
GLNG 150117C00050000 C 01/17/15 50.0 1.40 1.75
GLNG 150117C00055000 C 01/17/15 55.0 0.75 1.10
GLNG 150117C00060000 C 01/17/15 60.0 0.40 0.75
GLNG 150117C00065000 C 01/17/15 65.0 0.20 0.45
GLNG 150117C00070000 C 01/17/15 70.0 0.10 0.35
GLNG 150117C00075000 C 01/17/15 75.0 0.05 0.25
GLNG 150117C00080000 C 01/17/15 80.0 0.00 0.30
GLNG 150117C00085000 C 01/17/15 85.0 0.05 0.25
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 4.80
GLNG 150117P00022500 P 01/17/15 22.5 0.00 4.80
GLNG 150117P00025000 P 01/17/15 25.0 0.00 2.80
GLNG 150117P00030000 P 01/17/15 30.0 0.10 2.20
GLNG 150117P00035000 P 01/17/15 35.0 1.40 1.90
GLNG 150117P00040000 P 01/17/15 40.0 3.00 3.90
GLNG 150117P00045000 P 01/17/15 45.0 5.60 7.10
GLNG 150117P00050000 P 01/17/15 50.0 9.10 11.10
GLNG 150117P00055000 P 01/17/15 55.0 13.70 15.30
GLNG 150117P00060000 P 01/17/15 60.0 17.60 20.10
GLNG 150117P00065000 P 01/17/15 65.0 22.00 24.90
GLNG 150117P00070000 P 01/17/15 70.0 27.20 29.80
GLNG 150117P00075000 P 01/17/15 75.0 32.00 35.40
GLNG 150117P00080000 P 01/17/15 80.0 36.80 40.30
GLNG 150117P00085000 P 01/17/15 85.0 41.80 45.50
GLNG 150117P00090000 P 01/17/15 90.0 46.80 50.40
GLNG 150117P00095000 P 01/17/15 95.0 51.80 55.30
GLNG 150117P00100000 P 01/17/15 100.0 56.70 60.40
GLNG 150320C00030000 C 03/20/15 30.0 11.90 14.40
GLNG 150320C00035000 C 03/20/15 35.0 7.90 10.80
GLNG 150320C00040000 C 03/20/15 40.0 6.10 7.70
GLNG 150320C00045000 C 03/20/15 45.0 4.00 5.40
GLNG 150320C00050000 C 03/20/15 50.0 2.70 3.80
GLNG 150320C00055000 C 03/20/15 55.0 1.30 2.65
GLNG 150320C00060000 C 03/20/15 60.0 1.20 1.60
GLNG 150320C00065000 C 03/20/15 65.0 0.80 1.35
GLNG 150320C00070000 C 03/20/15 70.0 0.55 1.00
GLNG 150320C00075000 C 03/20/15 75.0 0.35 0.75
GLNG 150320C00080000 C 03/20/15 80.0 0.25 0.60
GLNG 150320C00085000 C 03/20/15 85.0 0.15 0.55
GLNG 150320C00090000 C 03/20/15 90.0 0.10 0.45
GLNG 150320C00095000 C 03/20/15 95.0 0.05 0.35
GLNG 150320C00100000 C 03/20/15 100.0 0.00 0.50
GLNG 150320P00030000 P 03/20/15 30.0 0.10 3.70
GLNG 150320P00035000 P 03/20/15 35.0 1.50 3.60
GLNG 150320P00040000 P 03/20/15 40.0 4.00 5.90
GLNG 150320P00045000 P 03/20/15 45.0 7.10 9.00
GLNG 150320P00050000 P 03/20/15 50.0 10.90 12.90
GLNG 150320P00055000 P 03/20/15 55.0 14.90 16.80
GLNG 150320P00060000 P 03/20/15 60.0 19.10 21.60
GLNG 150320P00065000 P 03/20/15 65.0 23.40 26.00
GLNG 150320P00070000 P 03/20/15 70.0 28.20 30.60
GLNG 150320P00075000 P 03/20/15 75.0 32.70 36.50
GLNG 150320P00080000 P 03/20/15 80.0 37.70 41.00
GLNG 150320P00085000 P 03/20/15 85.0 42.50 46.20
GLNG 150320P00090000 P 03/20/15 90.0 47.50 51.00
GLNG 150320P00095000 P 03/20/15 95.0 52.50 56.00
GLNG 150320P00100000 P 03/20/15 100.0 57.30 60.80
GLNG 150619C00022500 C 06/19/15 22.5 18.50 21.30
GLNG 150619C00025000 C 06/19/15 25.0 16.70 19.20
GLNG 150619C00030000 C 06/19/15 30.0 12.60 15.30
GLNG 150619C00035000 C 06/19/15 35.0 9.10 12.00
GLNG 150619C00040000 C 06/19/15 40.0 6.60 9.30
GLNG 150619C00045000 C 06/19/15 45.0 4.90 7.20
GLNG 150619C00050000 C 06/19/15 50.0 3.50 5.50
GLNG 150619C00055000 C 06/19/15 55.0 2.55 4.20
GLNG 150619C00060000 C 06/19/15 60.0 1.65 3.40
GLNG 150619C00065000 C 06/19/15 65.0 0.80 3.20
GLNG 150619C00070000 C 06/19/15 70.0 1.15 3.10
GLNG 150619C00075000 C 06/19/15 75.0 0.05 2.85
GLNG 150619C00080000 C 06/19/15 80.0 0.00 4.80
GLNG 150619P00022500 P 06/19/15 22.5 0.00 4.80
GLNG 150619P00025000 P 06/19/15 25.0 0.00 4.80
GLNG 150619P00030000 P 06/19/15 30.0 1.10 3.80
GLNG 150619P00035000 P 06/19/15 35.0 3.10 5.20
GLNG 150619P00040000 P 06/19/15 40.0 5.70 8.40
GLNG 150619P00045000 P 06/19/15 45.0 9.20 11.80
GLNG 150619P00050000 P 06/19/15 50.0 12.70 15.20
GLNG 150619P00055000 P 06/19/15 55.0 16.70 19.00
GLNG 150619P00060000 P 06/19/15 60.0 20.60 23.20
GLNG 150619P00065000 P 06/19/15 65.0 24.90 27.40
GLNG 150619P00070000 P 06/19/15 70.0 29.40 32.00
GLNG 150619P00075000 P 06/19/15 75.0 34.00 36.60
GLNG 150619P00080000 P 06/19/15 80.0 38.70 41.30
GLNG 160115C00020000 C 01/15/16 20.0 21.30 24.00
GLNG 160115C00022500 C 01/15/16 22.5 19.30 22.50
GLNG 160115C00025000 C 01/15/16 25.0 17.70 20.10
GLNG 160115C00030000 C 01/15/16 30.0 14.30 16.90
GLNG 160115C00035000 C 01/15/16 35.0 11.30 14.10
GLNG 160115C00040000 C 01/15/16 40.0 9.10 11.00
GLNG 160115C00045000 C 01/15/16 45.0 8.00 8.70
GLNG 160115C00050000 C 01/15/16 50.0 6.50 7.00
GLNG 160115C00055000 C 01/15/16 55.0 5.40 5.80
GLNG 160115C00060000 C 01/15/16 60.0 4.40 5.00
GLNG 160115C00065000 C 01/15/16 65.0 3.40 4.20
GLNG 160115C00070000 C 01/15/16 70.0 2.80 3.50
GLNG 160115C00075000 C 01/15/16 75.0 2.35 3.00
GLNG 160115C00080000 C 01/15/16 80.0 1.90 2.90
GLNG 160115C00085000 C 01/15/16 85.0 1.75 2.15
GLNG 160115C00090000 C 01/15/16 90.0 0.50 4.90
GLNG 160115C00095000 C 01/15/16 95.0 0.00 3.30
GLNG 160115C00100000 C 01/15/16 100.0 0.90 1.60
GLNG 160115P00020000 P 01/15/16 20.0 0.80 4.90
GLNG 160115P00022500 P 01/15/16 22.5 0.50 4.90
GLNG 160115P00025000 P 01/15/16 25.0 1.30 3.80
GLNG 160115P00030000 P 01/15/16 30.0 3.50 5.60
GLNG 160115P00035000 P 01/15/16 35.0 5.90 8.00
GLNG 160115P00040000 P 01/15/16 40.0 10.30 10.90
GLNG 160115P00045000 P 01/15/16 45.0 12.80 14.00
GLNG 160115P00050000 P 01/15/16 50.0 16.10 17.40
GLNG 160115P00055000 P 01/15/16 55.0 20.20 21.50
GLNG 160115P00060000 P 01/15/16 60.0 24.20 25.20
GLNG 160115P00065000 P 01/15/16 65.0 28.30 29.40
GLNG 160115P00070000 P 01/15/16 70.0 32.90 33.70
GLNG 160115P00075000 P 01/15/16 75.0 37.40 38.20
GLNG 160115P00080000 P 01/15/16 80.0 42.00 42.80
GLNG 160115P00085000 P 01/15/16 85.0 46.60 47.50
GLNG 160115P00090000 P 01/15/16 90.0 51.30 52.30
GLNG 160115P00095000 P 01/15/16 95.0 56.10 57.10
GLNG 160115P00100000 P 01/15/16 100.0 60.90 61.90
GLNG 170120C00025000 C 01/20/17 25.0 18.20 20.70
GLNG 170120C00030000 C 01/20/17 30.0 15.10 18.30
GLNG 170120C00035000 C 01/20/17 35.0 12.70 15.80
GLNG 170120C00040000 C 01/20/17 40.0 10.70 13.90
GLNG 170120C00045000 C 01/20/17 45.0 9.90 12.30
GLNG 170120C00050000 C 01/20/17 50.0 7.70 11.10
GLNG 170120C00055000 C 01/20/17 55.0 6.50 9.90
GLNG 170120C00060000 C 01/20/17 60.0 5.70 9.10
GLNG 170120C00065000 C 01/20/17 65.0 4.90 8.30
GLNG 170120C00070000 C 01/20/17 70.0 4.40 7.50
GLNG 170120C00075000 C 01/20/17 75.0 4.50 7.00
GLNG 170120P00025000 P 01/20/17 25.0 3.50 6.10
GLNG 170120P00030000 P 01/20/17 30.0 6.00 9.20
GLNG 170120P00035000 P 01/20/17 35.0 8.80 11.90
GLNG 170120P00040000 P 01/20/17 40.0 12.00 15.20
GLNG 170120P00045000 P 01/20/17 45.0 15.40 18.70
GLNG 170120P00050000 P 01/20/17 50.0 19.00 22.20
GLNG 170120P00055000 P 01/20/17 55.0 22.80 26.30
GLNG 170120P00060000 P 01/20/17 60.0 26.80 30.30
GLNG 170120P00065000 P 01/20/17 65.0 30.80 34.10
GLNG 170120P00070000 P 01/20/17 70.0 35.00 38.30
GLNG 170120P00075000 P 01/20/17 75.0 39.00 42.30

OPRA data is delayed 15 minutes.