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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 141122C00012500 C 11/22/14 12.5 7.90 8.90
GLOG 141122C00015000 C 11/22/14 15.0 5.50 6.40
GLOG 141122C00017500 C 11/22/14 17.5 3.40 4.20
GLOG 141122C00020000 C 11/22/14 20.0 1.75 2.20
GLOG 141122C00022500 C 11/22/14 22.5 0.80 1.10
GLOG 141122C00025000 C 11/22/14 25.0 0.25 0.45
GLOG 141122C00030000 C 11/22/14 30.0 0.00 0.15
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 0.25
GLOG 141122P00015000 P 11/22/14 15.0 0.05 0.20
GLOG 141122P00017500 P 11/22/14 17.5 0.30 0.50
GLOG 141122P00020000 P 11/22/14 20.0 0.95 1.15
GLOG 141122P00022500 P 11/22/14 22.5 2.20 2.85
GLOG 141122P00025000 P 11/22/14 25.0 4.30 4.80
GLOG 141122P00030000 P 11/22/14 30.0 8.70 9.70
GLOG 141122P00035000 P 11/22/14 35.0 13.70 15.00
GLOG 141122P00040000 P 11/22/14 40.0 18.60 20.20
GLOG 141220C00002500 C 12/20/14 2.5 17.30 20.50
GLOG 141220C00005000 C 12/20/14 5.0 14.80 18.20
GLOG 141220C00007500 C 12/20/14 7.5 11.30 15.40
GLOG 141220C00010000 C 12/20/14 10.0 8.70 13.00
GLOG 141220C00012500 C 12/20/14 12.5 8.10 9.00
GLOG 141220C00015000 C 12/20/14 15.0 5.80 6.70
GLOG 141220C00017500 C 12/20/14 17.5 3.80 4.60
GLOG 141220C00020000 C 12/20/14 20.0 2.30 2.85
GLOG 141220C00022500 C 12/20/14 22.5 1.35 1.75
GLOG 141220C00025000 C 12/20/14 25.0 0.60 0.90
GLOG 141220C00030000 C 12/20/14 30.0 0.10 0.40
GLOG 141220C00035000 C 12/20/14 35.0 0.00 0.40
GLOG 141220P00002500 P 12/20/14 2.5 0.00 0.25
GLOG 141220P00005000 P 12/20/14 5.0 0.00 0.25
GLOG 141220P00007500 P 12/20/14 7.5 0.00 0.25
GLOG 141220P00010000 P 12/20/14 10.0 0.00 0.30
GLOG 141220P00012500 P 12/20/14 12.5 0.05 0.30
GLOG 141220P00015000 P 12/20/14 15.0 0.30 0.55
GLOG 141220P00017500 P 12/20/14 17.5 0.75 1.15
GLOG 141220P00020000 P 12/20/14 20.0 1.65 2.15
GLOG 141220P00022500 P 12/20/14 22.5 2.90 3.70
GLOG 141220P00025000 P 12/20/14 25.0 4.70 5.40
GLOG 141220P00030000 P 12/20/14 30.0 9.00 9.90
GLOG 141220P00035000 P 12/20/14 35.0 13.40 15.90
GLOG 150220C00015000 C 02/20/15 15.0 5.90 7.20
GLOG 150220C00017500 C 02/20/15 17.5 4.30 5.20
GLOG 150220C00020000 C 02/20/15 20.0 2.95 3.50
GLOG 150220C00022500 C 02/20/15 22.5 2.00 2.45
GLOG 150220C00025000 C 02/20/15 25.0 1.35 1.65
GLOG 150220C00030000 C 02/20/15 30.0 0.55 1.00
GLOG 150220C00035000 C 02/20/15 35.0 0.15 0.50
GLOG 150220C00040000 C 02/20/15 40.0 0.00 0.35
GLOG 150220P00015000 P 02/20/15 15.0 0.70 1.10
GLOG 150220P00017500 P 02/20/15 17.5 1.40 1.90
GLOG 150220P00020000 P 02/20/15 20.0 2.40 2.95
GLOG 150220P00022500 P 02/20/15 22.5 3.70 4.50
GLOG 150220P00025000 P 02/20/15 25.0 5.40 6.30
GLOG 150220P00030000 P 02/20/15 30.0 9.40 10.60
GLOG 150220P00035000 P 02/20/15 35.0 13.80 15.20
GLOG 150220P00040000 P 02/20/15 40.0 18.60 20.20
GLOG 150515C00012500 C 05/15/15 12.5 8.20 9.60
GLOG 150515C00015000 C 05/15/15 15.0 6.30 7.40
GLOG 150515C00017500 C 05/15/15 17.5 4.80 5.90
GLOG 150515C00020000 C 05/15/15 20.0 3.50 4.60
GLOG 150515C00022500 C 05/15/15 22.5 2.50 3.70
GLOG 150515C00025000 C 05/15/15 25.0 1.75 2.35
GLOG 150515C00030000 C 05/15/15 30.0 1.00 1.45
GLOG 150515C00035000 C 05/15/15 35.0 0.40 0.95
GLOG 150515P00012500 P 05/15/15 12.5 0.55 0.90
GLOG 150515P00015000 P 05/15/15 15.0 1.10 1.55
GLOG 150515P00017500 P 05/15/15 17.5 2.00 2.45
GLOG 150515P00020000 P 05/15/15 20.0 3.10 3.60
GLOG 150515P00022500 P 05/15/15 22.5 4.40 5.20
GLOG 150515P00025000 P 05/15/15 25.0 6.00 7.00
GLOG 150515P00030000 P 05/15/15 30.0 9.90 11.10
GLOG 150515P00035000 P 05/15/15 35.0 14.40 15.60
GLOG 160115C00012500 C 01/15/16 12.5 8.60 9.90
GLOG 160115C00015000 C 01/15/16 15.0 7.00 8.30
GLOG 160115C00017500 C 01/15/16 17.5 5.50 6.80
GLOG 160115C00020000 C 01/15/16 20.0 4.50 5.50
GLOG 160115C00022500 C 01/15/16 22.5 3.80 4.60
GLOG 160115C00025000 C 01/15/16 25.0 2.80 3.80
GLOG 160115C00030000 C 01/15/16 30.0 1.90 2.45
GLOG 160115C00035000 C 01/15/16 35.0 1.20 1.70
GLOG 160115P00012500 P 01/15/16 12.5 1.05 1.70
GLOG 160115P00015000 P 01/15/16 15.0 1.90 2.60
GLOG 160115P00017500 P 01/15/16 17.5 2.80 3.50
GLOG 160115P00020000 P 01/15/16 20.0 4.10 5.30
GLOG 160115P00022500 P 01/15/16 22.5 5.60 6.60
GLOG 160115P00025000 P 01/15/16 25.0 7.30 8.50
GLOG 160115P00030000 P 01/15/16 30.0 11.00 12.60
GLOG 160115P00035000 P 01/15/16 35.0 15.20 16.80

OPRA data is delayed 15 minutes.