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 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 140816C00002500 C 08/16/14 2.5 24.00 25.00
GLOG 140816C00005000 C 08/16/14 5.0 21.50 22.50
GLOG 140816C00007500 C 08/16/14 7.5 19.00 20.00
GLOG 140816C00010000 C 08/16/14 10.0 16.50 17.50
GLOG 140816C00012500 C 08/16/14 12.5 14.00 14.90
GLOG 140816C00015000 C 08/16/14 15.0 11.50 12.40
GLOG 140816C00017500 C 08/16/14 17.5 9.10 9.90
GLOG 140816C00020000 C 08/16/14 20.0 6.60 7.50
GLOG 140816C00022500 C 08/16/14 22.5 4.20 5.00
GLOG 140816C00025000 C 08/16/14 25.0 2.30 2.50
GLOG 140816C00030000 C 08/16/14 30.0 0.20 0.30
GLOG 140816C00035000 C 08/16/14 35.0 0.05 0.15
GLOG 140816C00040000 C 08/16/14 40.0 0.00 0.15
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 0.10
GLOG 140816P00017500 P 08/16/14 17.5 0.00 0.10
GLOG 140816P00020000 P 08/16/14 20.0 0.00 0.10
GLOG 140816P00022500 P 08/16/14 22.5 0.00 0.20
GLOG 140816P00025000 P 08/16/14 25.0 0.25 0.35
GLOG 140816P00030000 P 08/16/14 30.0 2.90 3.70
GLOG 140816P00035000 P 08/16/14 35.0 7.50 8.50
GLOG 140816P00040000 P 08/16/14 40.0 12.20 13.50
GLOG 140920C00015000 C 09/20/14 15.0 11.60 12.60
GLOG 140920C00017500 C 09/20/14 17.5 9.10 10.00
GLOG 140920C00020000 C 09/20/14 20.0 6.70 7.60
GLOG 140920C00022500 C 09/20/14 22.5 4.60 5.30
GLOG 140920C00025000 C 09/20/14 25.0 2.85 3.40
GLOG 140920C00030000 C 09/20/14 30.0 0.70 0.95
GLOG 140920C00035000 C 09/20/14 35.0 0.20 0.30
GLOG 140920C00040000 C 09/20/14 40.0 0.00 0.20
GLOG 140920P00015000 P 09/20/14 15.0 0.00 0.15
GLOG 140920P00017500 P 09/20/14 17.5 0.00 0.20
GLOG 140920P00020000 P 09/20/14 20.0 0.05 0.25
GLOG 140920P00022500 P 09/20/14 22.5 0.40 0.50
GLOG 140920P00025000 P 09/20/14 25.0 0.85 1.25
GLOG 140920P00030000 P 09/20/14 30.0 3.60 4.30
GLOG 140920P00035000 P 09/20/14 35.0 7.90 8.70
GLOG 140920P00040000 P 09/20/14 40.0 12.30 13.60
GLOG 141122C00012500 C 11/22/14 12.5 14.10 15.10
GLOG 141122C00015000 C 11/22/14 15.0 11.60 12.60
GLOG 141122C00017500 C 11/22/14 17.5 9.20 10.10
GLOG 141122C00020000 C 11/22/14 20.0 7.00 7.90
GLOG 141122C00022500 C 11/22/14 22.5 5.10 5.90
GLOG 141122C00025000 C 11/22/14 25.0 3.50 4.00
GLOG 141122C00030000 C 11/22/14 30.0 1.60 1.75
GLOG 141122C00035000 C 11/22/14 35.0 0.65 0.80
GLOG 141122C00040000 C 11/22/14 40.0 0.25 0.50
GLOG 141122P00012500 P 11/22/14 12.5 0.00 0.20
GLOG 141122P00015000 P 11/22/14 15.0 0.00 0.25
GLOG 141122P00017500 P 11/22/14 17.5 0.10 0.35
GLOG 141122P00020000 P 11/22/14 20.0 0.35 0.60
GLOG 141122P00022500 P 11/22/14 22.5 0.85 1.15
GLOG 141122P00025000 P 11/22/14 25.0 1.65 2.10
GLOG 141122P00030000 P 11/22/14 30.0 4.30 5.10
GLOG 141122P00035000 P 11/22/14 35.0 8.20 9.20
GLOG 141122P00040000 P 11/22/14 40.0 12.70 13.90
GLOG 150220C00015000 C 02/20/15 15.0 11.70 13.00
GLOG 150220C00017500 C 02/20/15 17.5 9.30 10.50
GLOG 150220C00020000 C 02/20/15 20.0 7.50 8.40
GLOG 150220C00022500 C 02/20/15 22.5 5.70 6.50
GLOG 150220C00025000 C 02/20/15 25.0 4.30 5.00
GLOG 150220C00030000 C 02/20/15 30.0 2.35 2.60
GLOG 150220C00035000 C 02/20/15 35.0 1.20 1.50
GLOG 150220C00040000 C 02/20/15 40.0 0.65 0.95
GLOG 150220P00015000 P 02/20/15 15.0 0.15 0.40
GLOG 150220P00017500 P 02/20/15 17.5 0.40 0.65
GLOG 150220P00020000 P 02/20/15 20.0 0.80 1.10
GLOG 150220P00022500 P 02/20/15 22.5 1.50 1.90
GLOG 150220P00025000 P 02/20/15 25.0 2.35 2.80
GLOG 150220P00030000 P 02/20/15 30.0 5.10 5.90
GLOG 150220P00035000 P 02/20/15 35.0 8.80 9.90
GLOG 150220P00040000 P 02/20/15 40.0 12.70 14.30

OPRA data is delayed 15 minutes.