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 (2014-05-30)Premium Content

Gaslog Ltd (GLOG)
As of Jul 21 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 140816C00002500 C 08/16/14 2.5 24.50 25.30
GLOG 140816C00005000 C 08/16/14 5.0 22.00 22.80
GLOG 140816C00007500 C 08/16/14 7.5 19.60 20.30
GLOG 140816C00010000 C 08/16/14 10.0 17.10 17.80
GLOG 140816C00012500 C 08/16/14 12.5 14.60 15.30
GLOG 140816C00015000 C 08/16/14 15.0 12.10 12.80
GLOG 140816C00017500 C 08/16/14 17.5 9.70 10.30
GLOG 140816C00020000 C 08/16/14 20.0 7.20 7.90
GLOG 140816C00022500 C 08/16/14 22.5 4.80 5.40
GLOG 140816C00025000 C 08/16/14 25.0 2.85 3.10
GLOG 140816C00030000 C 08/16/14 30.0 0.50 0.55
GLOG 140816C00035000 C 08/16/14 35.0 0.05 0.20
GLOG 140816C00040000 C 08/16/14 40.0 0.00 0.20
GLOG 140816P00002500 P 08/16/14 2.5 0.00 0.10
GLOG 140816P00005000 P 08/16/14 5.0 0.00 0.10
GLOG 140816P00007500 P 08/16/14 7.5 0.00 0.10
GLOG 140816P00010000 P 08/16/14 10.0 0.00 0.10
GLOG 140816P00012500 P 08/16/14 12.5 0.00 0.10
GLOG 140816P00015000 P 08/16/14 15.0 0.00 0.15
GLOG 140816P00017500 P 08/16/14 17.5 0.00 0.10
GLOG 140816P00020000 P 08/16/14 20.0 0.00 0.25
GLOG 140816P00022500 P 08/16/14 22.5 0.00 0.10
GLOG 140816P00025000 P 08/16/14 25.0 0.35 0.45
GLOG 140816P00030000 P 08/16/14 30.0 2.80 2.90
GLOG 140816P00035000 P 08/16/14 35.0 7.30 7.90
GLOG 140816P00040000 P 08/16/14 40.0 12.20 13.00
GLOG 140920C00015000 C 09/20/14 15.0 11.70 13.30
GLOG 140920C00017500 C 09/20/14 17.5 9.50 10.50
GLOG 140920C00020000 C 09/20/14 20.0 7.20 8.10
GLOG 140920C00022500 C 09/20/14 22.5 5.00 5.70
GLOG 140920C00025000 C 09/20/14 25.0 3.20 3.80
GLOG 140920C00030000 C 09/20/14 30.0 0.95 1.25
GLOG 140920C00035000 C 09/20/14 35.0 0.20 0.50
GLOG 140920C00040000 C 09/20/14 40.0 0.00 0.30
GLOG 140920P00015000 P 09/20/14 15.0 0.00 0.25
GLOG 140920P00017500 P 09/20/14 17.5 0.00 0.25
GLOG 140920P00020000 P 09/20/14 20.0 0.00 0.35
GLOG 140920P00022500 P 09/20/14 22.5 0.30 0.60
GLOG 140920P00025000 P 09/20/14 25.0 0.95 1.05
GLOG 140920P00030000 P 09/20/14 30.0 3.40 4.00
GLOG 140920P00035000 P 09/20/14 35.0 7.50 8.50
GLOG 140920P00040000 P 09/20/14 40.0 12.00 13.60
GLOG 141122C00012500 C 11/22/14 12.5 14.50 15.50
GLOG 141122C00015000 C 11/22/14 15.0 12.50 12.90
GLOG 141122C00017500 C 11/22/14 17.5 9.80 10.50
GLOG 141122C00020000 C 11/22/14 20.0 7.60 8.30
GLOG 141122C00022500 C 11/22/14 22.5 5.50 6.30
GLOG 141122C00025000 C 11/22/14 25.0 4.20 4.50
GLOG 141122C00030000 C 11/22/14 30.0 1.95 2.15
GLOG 141122C00035000 C 11/22/14 35.0 0.75 0.90
GLOG 141122C00040000 C 11/22/14 40.0 0.35 0.60
GLOG 141122P00012500 P 11/22/14 12.5 0.00 0.20
GLOG 141122P00015000 P 11/22/14 15.0 0.00 0.30
GLOG 141122P00017500 P 11/22/14 17.5 0.10 0.35
GLOG 141122P00020000 P 11/22/14 20.0 0.35 0.55
GLOG 141122P00022500 P 11/22/14 22.5 0.90 1.10
GLOG 141122P00025000 P 11/22/14 25.0 1.75 1.95
GLOG 141122P00030000 P 11/22/14 30.0 4.30 4.60
GLOG 141122P00035000 P 11/22/14 35.0 8.20 8.80
GLOG 141122P00040000 P 11/22/14 40.0 12.60 13.50
GLOG 150220C00015000 C 02/20/15 15.0 12.20 13.20
GLOG 150220C00017500 C 02/20/15 17.5 10.00 10.80
GLOG 150220C00020000 C 02/20/15 20.0 7.70 9.00
GLOG 150220C00022500 C 02/20/15 22.5 6.30 7.00
GLOG 150220C00025000 C 02/20/15 25.0 4.80 5.20
GLOG 150220C00030000 C 02/20/15 30.0 2.50 2.85
GLOG 150220C00035000 C 02/20/15 35.0 1.40 1.55
GLOG 150220C00040000 C 02/20/15 40.0 0.65 0.95
GLOG 150220P00015000 P 02/20/15 15.0 0.00 0.55
GLOG 150220P00017500 P 02/20/15 17.5 0.35 0.50
GLOG 150220P00020000 P 02/20/15 20.0 0.80 1.15
GLOG 150220P00022500 P 02/20/15 22.5 1.45 1.80
GLOG 150220P00025000 P 02/20/15 25.0 2.30 2.75
GLOG 150220P00030000 P 02/20/15 30.0 5.10 5.60
GLOG 150220P00035000 P 02/20/15 35.0 8.80 9.50
GLOG 150220P00040000 P 02/20/15 40.0 12.10 14.90

OPRA data is delayed 15 minutes.