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 (2014-08-29)Premium Content

Gaslog Ltd (GLOG)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 141122C00012500 C 11/22/14 12.5 7.70 8.80
GLOG 141122C00015000 C 11/22/14 15.0 5.40 6.30
GLOG 141122C00017500 C 11/22/14 17.5 3.30 4.20
GLOG 141122C00020000 C 11/22/14 20.0 1.70 2.30
GLOG 141122C00022500 C 11/22/14 22.5 0.75 0.90
GLOG 141122C00025000 C 11/22/14 25.0 0.30 0.45
GLOG 141122C00030000 C 11/22/14 30.0 0.00 0.10
GLOG 141122C00035000 C 11/22/14 35.0 0.00 0.10
GLOG 141122C00040000 C 11/22/14 40.0 0.00 0.25
GLOG 141122P00012500 P 11/22/14 12.5 0.00 0.30
GLOG 141122P00015000 P 11/22/14 15.0 0.05 0.20
GLOG 141122P00017500 P 11/22/14 17.5 0.50 0.65
GLOG 141122P00020000 P 11/22/14 20.0 1.45 1.60
GLOG 141122P00022500 P 11/22/14 22.5 2.30 3.20
GLOG 141122P00025000 P 11/22/14 25.0 4.30 5.20
GLOG 141122P00030000 P 11/22/14 30.0 8.80 9.90
GLOG 141122P00035000 P 11/22/14 35.0 13.30 14.90
GLOG 141122P00040000 P 11/22/14 40.0 18.30 20.00
GLOG 141220C00002500 C 12/20/14 2.5 17.50 20.40
GLOG 141220C00005000 C 12/20/14 5.0 15.00 17.80
GLOG 141220C00007500 C 12/20/14 7.5 12.30 15.20
GLOG 141220C00010000 C 12/20/14 10.0 10.00 12.80
GLOG 141220C00012500 C 12/20/14 12.5 7.80 8.80
GLOG 141220C00015000 C 12/20/14 15.0 5.60 6.60
GLOG 141220C00017500 C 12/20/14 17.5 3.70 4.60
GLOG 141220C00020000 C 12/20/14 20.0 2.30 3.30
GLOG 141220C00022500 C 12/20/14 22.5 1.25 1.70
GLOG 141220C00025000 C 12/20/14 25.0 0.65 1.05
GLOG 141220C00030000 C 12/20/14 30.0 0.10 0.50
GLOG 141220C00035000 C 12/20/14 35.0 0.00 0.50
GLOG 141220P00002500 P 12/20/14 2.5 0.00 0.85
GLOG 141220P00005000 P 12/20/14 5.0 0.00 0.50
GLOG 141220P00007500 P 12/20/14 7.5 0.00 1.00
GLOG 141220P00010000 P 12/20/14 10.0 0.00 1.00
GLOG 141220P00012500 P 12/20/14 12.5 0.00 0.50
GLOG 141220P00015000 P 12/20/14 15.0 0.25 0.55
GLOG 141220P00017500 P 12/20/14 17.5 0.90 1.20
GLOG 141220P00020000 P 12/20/14 20.0 1.85 2.25
GLOG 141220P00022500 P 12/20/14 22.5 3.10 3.80
GLOG 141220P00025000 P 12/20/14 25.0 4.90 5.70
GLOG 141220P00030000 P 12/20/14 30.0 9.10 10.20
GLOG 141220P00035000 P 12/20/14 35.0 12.40 15.20
GLOG 150220C00015000 C 02/20/15 15.0 6.10 7.40
GLOG 150220C00017500 C 02/20/15 17.5 4.40 5.30
GLOG 150220C00020000 C 02/20/15 20.0 3.10 3.50
GLOG 150220C00022500 C 02/20/15 22.5 2.10 2.50
GLOG 150220C00025000 C 02/20/15 25.0 1.35 1.80
GLOG 150220C00030000 C 02/20/15 30.0 0.65 1.00
GLOG 150220C00035000 C 02/20/15 35.0 0.30 0.80
GLOG 150220C00040000 C 02/20/15 40.0 0.00 0.40
GLOG 150220P00015000 P 02/20/15 15.0 0.65 1.05
GLOG 150220P00017500 P 02/20/15 17.5 1.25 1.90
GLOG 150220P00020000 P 02/20/15 20.0 2.20 3.10
GLOG 150220P00022500 P 02/20/15 22.5 3.90 4.60
GLOG 150220P00025000 P 02/20/15 25.0 5.20 6.40
GLOG 150220P00030000 P 02/20/15 30.0 9.40 10.60
GLOG 150220P00035000 P 02/20/15 35.0 13.40 15.30
GLOG 150220P00040000 P 02/20/15 40.0 18.30 20.10
GLOG 150515C00012500 C 05/15/15 12.5 8.20 9.50
GLOG 150515C00015000 C 05/15/15 15.0 6.40 7.70
GLOG 150515C00017500 C 05/15/15 17.5 4.90 6.00
GLOG 150515C00020000 C 05/15/15 20.0 3.70 4.70
GLOG 150515C00022500 C 05/15/15 22.5 2.65 3.50
GLOG 150515C00025000 C 05/15/15 25.0 1.95 2.20
GLOG 150515C00030000 C 05/15/15 30.0 1.00 1.55
GLOG 150515C00035000 C 05/15/15 35.0 0.50 0.95
GLOG 150515P00012500 P 05/15/15 12.5 0.40 1.05
GLOG 150515P00015000 P 05/15/15 15.0 1.25 1.65
GLOG 150515P00017500 P 05/15/15 17.5 2.05 2.55
GLOG 150515P00020000 P 05/15/15 20.0 3.30 3.90
GLOG 150515P00022500 P 05/15/15 22.5 4.50 5.40
GLOG 150515P00025000 P 05/15/15 25.0 6.00 7.20
GLOG 150515P00030000 P 05/15/15 30.0 9.90 11.20
GLOG 150515P00035000 P 05/15/15 35.0 13.80 15.70
GLOG 160115C00012500 C 01/15/16 12.5 8.60 9.70
GLOG 160115C00015000 C 01/15/16 15.0 7.00 8.10
GLOG 160115C00017500 C 01/15/16 17.5 5.70 6.60
GLOG 160115C00020000 C 01/15/16 20.0 4.70 5.50
GLOG 160115C00022500 C 01/15/16 22.5 3.80 4.70
GLOG 160115C00025000 C 01/15/16 25.0 3.00 4.00
GLOG 160115C00030000 C 01/15/16 30.0 1.95 2.65
GLOG 160115C00035000 C 01/15/16 35.0 1.25 1.75
GLOG 160115P00012500 P 01/15/16 12.5 0.85 1.65
GLOG 160115P00015000 P 01/15/16 15.0 1.75 2.60
GLOG 160115P00017500 P 01/15/16 17.5 2.70 3.50
GLOG 160115P00020000 P 01/15/16 20.0 4.10 5.20
GLOG 160115P00022500 P 01/15/16 22.5 5.50 6.80
GLOG 160115P00025000 P 01/15/16 25.0 7.30 8.50
GLOG 160115P00030000 P 01/15/16 30.0 10.60 12.50
GLOG 160115P00035000 P 01/15/16 35.0 14.90 16.70

OPRA data is delayed 15 minutes.