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 (2015-02-27)Premium Content

Gaslog Ltd (GLOG)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 150417C00002500 C 04/17/15 2.5 16.30 17.00
GLOG 150417C00005000 C 04/17/15 5.0 13.80 14.50
GLOG 150417C00007500 C 04/17/15 7.5 11.30 12.00
GLOG 150417C00010000 C 04/17/15 10.0 8.80 9.50
GLOG 150417C00012500 C 04/17/15 12.5 6.30 7.10
GLOG 150417C00015000 C 04/17/15 15.0 3.80 4.60
GLOG 150417C00017500 C 04/17/15 17.5 1.65 2.10
GLOG 150417C00020000 C 04/17/15 20.0 0.35 0.50
GLOG 150417C00022500 C 04/17/15 22.5 0.00 0.20
GLOG 150417C00025000 C 04/17/15 25.0 0.00 0.15
GLOG 150417C00030000 C 04/17/15 30.0 0.00 0.10
GLOG 150417C00035000 C 04/17/15 35.0 0.00 0.10
GLOG 150417P00002500 P 04/17/15 2.5 0.00 0.10
GLOG 150417P00005000 P 04/17/15 5.0 0.00 0.10
GLOG 150417P00007500 P 04/17/15 7.5 0.00 0.10
GLOG 150417P00010000 P 04/17/15 10.0 0.00 0.10
GLOG 150417P00012500 P 04/17/15 12.5 0.00 0.10
GLOG 150417P00015000 P 04/17/15 15.0 0.00 0.25
GLOG 150417P00017500 P 04/17/15 17.5 0.20 0.35
GLOG 150417P00020000 P 04/17/15 20.0 1.30 1.45
GLOG 150417P00022500 P 04/17/15 22.5 3.10 3.70
GLOG 150417P00025000 P 04/17/15 25.0 5.50 6.20
GLOG 150417P00030000 P 04/17/15 30.0 10.50 11.20
GLOG 150417P00035000 P 04/17/15 35.0 15.50 16.30
GLOG 150515C00010000 C 05/15/15 10.0 8.70 9.60
GLOG 150515C00012500 C 05/15/15 12.5 6.30 7.00
GLOG 150515C00015000 C 05/15/15 15.0 4.00 4.70
GLOG 150515C00017500 C 05/15/15 17.5 2.10 2.55
GLOG 150515C00020000 C 05/15/15 20.0 0.85 0.95
GLOG 150515C00022500 C 05/15/15 22.5 0.25 0.45
GLOG 150515C00025000 C 05/15/15 25.0 0.05 0.20
GLOG 150515C00030000 C 05/15/15 30.0 0.00 0.15
GLOG 150515C00035000 C 05/15/15 35.0 0.00 0.15
GLOG 150515P00010000 P 05/15/15 10.0 0.00 0.15
GLOG 150515P00012500 P 05/15/15 12.5 0.00 0.20
GLOG 150515P00015000 P 05/15/15 15.0 0.05 0.40
GLOG 150515P00017500 P 05/15/15 17.5 0.55 0.75
GLOG 150515P00020000 P 05/15/15 20.0 1.70 1.90
GLOG 150515P00022500 P 05/15/15 22.5 3.30 4.00
GLOG 150515P00025000 P 05/15/15 25.0 5.50 6.30
GLOG 150515P00030000 P 05/15/15 30.0 10.50 11.20
GLOG 150515P00035000 P 05/15/15 35.0 15.50 16.20
GLOG 150821C00002500 C 08/21/15 2.5 16.20 17.20
GLOG 150821C00005000 C 08/21/15 5.0 13.60 14.70
GLOG 150821C00007500 C 08/21/15 7.5 11.30 12.30
GLOG 150821C00010000 C 08/21/15 10.0 8.80 9.70
GLOG 150821C00012500 C 08/21/15 12.5 6.60 7.40
GLOG 150821C00015000 C 08/21/15 15.0 4.50 5.40
GLOG 150821C00017500 C 08/21/15 17.5 2.90 3.40
GLOG 150821C00020000 C 08/21/15 20.0 1.65 2.05
GLOG 150821C00022500 C 08/21/15 22.5 0.90 1.30
GLOG 150821C00025000 C 08/21/15 25.0 0.45 0.90
GLOG 150821C00030000 C 08/21/15 30.0 0.00 0.50
GLOG 150821C00035000 C 08/21/15 35.0 0.00 0.20
GLOG 150821C00040000 C 08/21/15 40.0 0.00 0.35
GLOG 150821P00002500 P 08/21/15 2.5 0.00 0.15
GLOG 150821P00005000 P 08/21/15 5.0 0.00 0.15
GLOG 150821P00007500 P 08/21/15 7.5 0.00 0.20
GLOG 150821P00010000 P 08/21/15 10.0 0.00 0.45
GLOG 150821P00012500 P 08/21/15 12.5 0.10 0.50
GLOG 150821P00015000 P 08/21/15 15.0 0.55 0.90
GLOG 150821P00017500 P 08/21/15 17.5 1.30 1.75
GLOG 150821P00020000 P 08/21/15 20.0 2.60 3.10
GLOG 150821P00022500 P 08/21/15 22.5 4.30 4.80
GLOG 150821P00025000 P 08/21/15 25.0 6.00 6.90
GLOG 150821P00030000 P 08/21/15 30.0 10.60 11.60
GLOG 150821P00035000 P 08/21/15 35.0 15.50 16.40
GLOG 150821P00040000 P 08/21/15 40.0 20.50 21.40
GLOG 151120C00002500 C 11/20/15 2.5 16.20 17.40
GLOG 151120C00005000 C 11/20/15 5.0 13.60 14.90
GLOG 151120C00007500 C 11/20/15 7.5 11.20 12.40
GLOG 151120C00010000 C 11/20/15 10.0 8.80 10.00
GLOG 151120C00012500 C 11/20/15 12.5 6.70 7.80
GLOG 151120C00015000 C 11/20/15 15.0 4.90 5.90
GLOG 151120C00017500 C 11/20/15 17.5 3.30 4.20
GLOG 151120C00020000 C 11/20/15 20.0 2.20 2.90
GLOG 151120C00022500 C 11/20/15 22.5 1.50 1.75
GLOG 151120C00025000 C 11/20/15 25.0 0.90 1.50
GLOG 151120C00030000 C 11/20/15 30.0 0.30 0.75
GLOG 151120C00035000 C 11/20/15 35.0 0.05 0.55
GLOG 151120P00002500 P 11/20/15 2.5 0.00 0.30
GLOG 151120P00005000 P 11/20/15 5.0 0.00 0.20
GLOG 151120P00007500 P 11/20/15 7.5 0.00 0.30
GLOG 151120P00010000 P 11/20/15 10.0 0.15 0.55
GLOG 151120P00012500 P 11/20/15 12.5 0.30 1.15
GLOG 151120P00015000 P 11/20/15 15.0 1.00 1.45
GLOG 151120P00017500 P 11/20/15 17.5 1.85 2.40
GLOG 151120P00020000 P 11/20/15 20.0 3.20 3.80
GLOG 151120P00022500 P 11/20/15 22.5 4.80 5.50
GLOG 151120P00025000 P 11/20/15 25.0 6.40 7.60
GLOG 151120P00030000 P 11/20/15 30.0 10.80 11.90
GLOG 151120P00035000 P 11/20/15 35.0 15.50 16.70
GLOG 160115C00007500 C 01/15/16 7.5 11.20 12.50
GLOG 160115C00010000 C 01/15/16 10.0 8.90 10.00
GLOG 160115C00012500 C 01/15/16 12.5 6.70 8.00
GLOG 160115C00015000 C 01/15/16 15.0 5.00 6.00
GLOG 160115C00017500 C 01/15/16 17.5 3.60 4.60
GLOG 160115C00020000 C 01/15/16 20.0 2.55 3.40
GLOG 160115C00022500 C 01/15/16 22.5 1.75 2.35
GLOG 160115C00025000 C 01/15/16 25.0 1.25 1.75
GLOG 160115C00030000 C 01/15/16 30.0 0.45 1.00
GLOG 160115C00035000 C 01/15/16 35.0 0.10 0.55
GLOG 160115P00007500 P 01/15/16 7.5 0.00 0.65
GLOG 160115P00010000 P 01/15/16 10.0 0.10 0.85
GLOG 160115P00012500 P 01/15/16 12.5 0.40 1.10
GLOG 160115P00015000 P 01/15/16 15.0 1.25 1.95
GLOG 160115P00017500 P 01/15/16 17.5 2.25 2.90
GLOG 160115P00020000 P 01/15/16 20.0 3.50 4.30
GLOG 160115P00022500 P 01/15/16 22.5 5.10 6.30
GLOG 160115P00025000 P 01/15/16 25.0 6.90 8.10
GLOG 160115P00030000 P 01/15/16 30.0 11.00 12.40
GLOG 160115P00035000 P 01/15/16 35.0 15.70 17.30

OPRA data is delayed 15 minutes.