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 30 2014 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 141122C00012500 C 11/22/14 12.5 7.10 8.10
GLOG 141122C00015000 C 11/22/14 15.0 4.80 5.70
GLOG 141122C00017500 C 11/22/14 17.5 2.60 3.40
GLOG 141122C00020000 C 11/22/14 20.0 1.15 1.70
GLOG 141122C00022500 C 11/22/14 22.5 0.45 0.55
GLOG 141122C00025000 C 11/22/14 25.0 0.05 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 0.25 0.70
GLOG 141122P00020000 P 11/22/14 20.0 1.10 1.60
GLOG 141122P00022500 P 11/22/14 22.5 2.60 3.50
GLOG 141122P00025000 P 11/22/14 25.0 4.70 5.50
GLOG 141122P00030000 P 11/22/14 30.0 9.40 10.50
GLOG 141122P00035000 P 11/22/14 35.0 14.40 15.40
GLOG 141122P00040000 P 11/22/14 40.0 19.40 20.50
GLOG 141220C00002500 C 12/20/14 2.5 16.40 18.80
GLOG 141220C00005000 C 12/20/14 5.0 13.90 16.30
GLOG 141220C00007500 C 12/20/14 7.5 11.80 13.40
GLOG 141220C00010000 C 12/20/14 10.0 9.50 12.20
GLOG 141220C00012500 C 12/20/14 12.5 7.30 8.20
GLOG 141220C00015000 C 12/20/14 15.0 5.10 5.90
GLOG 141220C00017500 C 12/20/14 17.5 3.20 3.80
GLOG 141220C00020000 C 12/20/14 20.0 1.85 2.20
GLOG 141220C00022500 C 12/20/14 22.5 0.95 1.30
GLOG 141220C00025000 C 12/20/14 25.0 0.30 0.60
GLOG 141220C00030000 C 12/20/14 30.0 0.00 0.45
GLOG 141220C00035000 C 12/20/14 35.0 0.00 1.00
GLOG 141220P00002500 P 12/20/14 2.5 0.00 0.30
GLOG 141220P00005000 P 12/20/14 5.0 0.00 1.00
GLOG 141220P00007500 P 12/20/14 7.5 0.00 0.30
GLOG 141220P00010000 P 12/20/14 10.0 0.00 0.30
GLOG 141220P00012500 P 12/20/14 12.5 0.00 0.40
GLOG 141220P00015000 P 12/20/14 15.0 0.20 0.55
GLOG 141220P00017500 P 12/20/14 17.5 0.75 1.10
GLOG 141220P00020000 P 12/20/14 20.0 1.75 2.25
GLOG 141220P00022500 P 12/20/14 22.5 3.30 3.80
GLOG 141220P00025000 P 12/20/14 25.0 5.10 5.90
GLOG 141220P00030000 P 12/20/14 30.0 9.60 10.50
GLOG 141220P00035000 P 12/20/14 35.0 14.30 15.80
GLOG 150220C00015000 C 02/20/15 15.0 5.10 6.30
GLOG 150220C00017500 C 02/20/15 17.5 3.60 4.60
GLOG 150220C00020000 C 02/20/15 20.0 2.50 3.20
GLOG 150220C00022500 C 02/20/15 22.5 1.80 2.15
GLOG 150220C00025000 C 02/20/15 25.0 1.05 1.40
GLOG 150220C00030000 C 02/20/15 30.0 0.35 0.70
GLOG 150220C00035000 C 02/20/15 35.0 0.15 0.50
GLOG 150220C00040000 C 02/20/15 40.0 0.10 0.40
GLOG 150220P00015000 P 02/20/15 15.0 0.75 1.15
GLOG 150220P00017500 P 02/20/15 17.5 1.45 1.95
GLOG 150220P00020000 P 02/20/15 20.0 2.55 3.30
GLOG 150220P00022500 P 02/20/15 22.5 4.10 4.90
GLOG 150220P00025000 P 02/20/15 25.0 5.90 6.70
GLOG 150220P00030000 P 02/20/15 30.0 10.00 11.10
GLOG 150220P00035000 P 02/20/15 35.0 14.10 15.90
GLOG 150220P00040000 P 02/20/15 40.0 19.60 20.70
GLOG 150515C00012500 C 05/15/15 12.5 7.50 8.70
GLOG 150515C00015000 C 05/15/15 15.0 5.70 6.90
GLOG 150515C00017500 C 05/15/15 17.5 4.10 5.20
GLOG 150515C00020000 C 05/15/15 20.0 3.00 3.80
GLOG 150515C00022500 C 05/15/15 22.5 2.10 2.75
GLOG 150515C00025000 C 05/15/15 25.0 1.45 2.00
GLOG 150515C00030000 C 05/15/15 30.0 0.60 1.20
GLOG 150515C00035000 C 05/15/15 35.0 0.25 0.80
GLOG 150515P00012500 P 05/15/15 12.5 0.45 1.00
GLOG 150515P00015000 P 05/15/15 15.0 1.05 1.70
GLOG 150515P00017500 P 05/15/15 17.5 2.20 2.65
GLOG 150515P00020000 P 05/15/15 20.0 3.20 4.00
GLOG 150515P00022500 P 05/15/15 22.5 4.80 5.60
GLOG 150515P00025000 P 05/15/15 25.0 6.50 7.50
GLOG 150515P00030000 P 05/15/15 30.0 10.50 11.60
GLOG 150515P00035000 P 05/15/15 35.0 15.10 16.30
GLOG 160115C00012500 C 01/15/16 12.5 7.80 9.20
GLOG 160115C00015000 C 01/15/16 15.0 6.10 7.60
GLOG 160115C00017500 C 01/15/16 17.5 5.00 6.30
GLOG 160115C00020000 C 01/15/16 20.0 3.90 5.10
GLOG 160115C00022500 C 01/15/16 22.5 3.20 4.30
GLOG 160115C00025000 C 01/15/16 25.0 2.30 3.70
GLOG 160115C00030000 C 01/15/16 30.0 1.55 2.30
GLOG 160115C00035000 C 01/15/16 35.0 0.90 1.70
GLOG 160115P00012500 P 01/15/16 12.5 1.00 1.75
GLOG 160115P00015000 P 01/15/16 15.0 1.95 2.70
GLOG 160115P00017500 P 01/15/16 17.5 2.80 4.20
GLOG 160115P00020000 P 01/15/16 20.0 4.30 5.20
GLOG 160115P00022500 P 01/15/16 22.5 5.70 7.40
GLOG 160115P00025000 P 01/15/16 25.0 7.50 9.20
GLOG 160115P00030000 P 01/15/16 30.0 11.20 13.40
GLOG 160115P00035000 P 01/15/16 35.0 15.40 17.60

OPRA data is delayed 15 minutes.