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 (2014-11-28)Premium Content

Gaslog Ltd (GLOG)
As of Dec 22 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 150117C00002500 C 01/17/15 2.5 17.00 19.10
GLOG 150117C00005000 C 01/17/15 5.0 14.50 16.80
GLOG 150117C00007500 C 01/17/15 7.5 12.00 14.30
GLOG 150117C00010000 C 01/17/15 10.0 9.90 11.20
GLOG 150117C00012500 C 01/17/15 12.5 7.50 8.60
GLOG 150117C00015000 C 01/17/15 15.0 5.20 6.10
GLOG 150117C00017500 C 01/17/15 17.5 3.10 3.80
GLOG 150117C00020000 C 01/17/15 20.0 1.55 2.00
GLOG 150117C00022500 C 01/17/15 22.5 0.65 0.80
GLOG 150117C00025000 C 01/17/15 25.0 0.00 0.25
GLOG 150117C00030000 C 01/17/15 30.0 0.00 0.40
GLOG 150117C00035000 C 01/17/15 35.0 0.00 0.40
GLOG 150117P00002500 P 01/17/15 2.5 0.00 0.40
GLOG 150117P00005000 P 01/17/15 5.0 0.00 0.40
GLOG 150117P00007500 P 01/17/15 7.5 0.00 0.40
GLOG 150117P00010000 P 01/17/15 10.0 0.00 0.40
GLOG 150117P00012500 P 01/17/15 12.5 0.00 0.45
GLOG 150117P00015000 P 01/17/15 15.0 0.00 0.30
GLOG 150117P00017500 P 01/17/15 17.5 0.30 0.45
GLOG 150117P00020000 P 01/17/15 20.0 1.00 1.25
GLOG 150117P00022500 P 01/17/15 22.5 2.25 3.30
GLOG 150117P00025000 P 01/17/15 25.0 4.30 5.10
GLOG 150117P00030000 P 01/17/15 30.0 8.90 10.00
GLOG 150117P00035000 P 01/17/15 35.0 13.40 15.40
GLOG 150220C00012500 C 02/20/15 12.5 7.80 8.70
GLOG 150220C00015000 C 02/20/15 15.0 5.60 6.50
GLOG 150220C00017500 C 02/20/15 17.5 3.90 4.50
GLOG 150220C00020000 C 02/20/15 20.0 2.35 2.95
GLOG 150220C00022500 C 02/20/15 22.5 1.40 1.70
GLOG 150220C00025000 C 02/20/15 25.0 0.65 1.00
GLOG 150220C00030000 C 02/20/15 30.0 0.10 0.30
GLOG 150220C00035000 C 02/20/15 35.0 0.00 0.45
GLOG 150220C00040000 C 02/20/15 40.0 0.00 0.10
GLOG 150220P00012500 P 02/20/15 12.5 0.00 0.60
GLOG 150220P00015000 P 02/20/15 15.0 0.25 0.75
GLOG 150220P00017500 P 02/20/15 17.5 0.90 1.45
GLOG 150220P00020000 P 02/20/15 20.0 1.90 2.50
GLOG 150220P00022500 P 02/20/15 22.5 3.30 4.10
GLOG 150220P00025000 P 02/20/15 25.0 5.00 5.80
GLOG 150220P00030000 P 02/20/15 30.0 9.20 10.20
GLOG 150220P00035000 P 02/20/15 35.0 13.60 15.40
GLOG 150220P00040000 P 02/20/15 40.0 18.60 20.40
GLOG 150515C00010000 C 05/15/15 10.0 10.00 11.40
GLOG 150515C00012500 C 05/15/15 12.5 7.80 9.30
GLOG 150515C00015000 C 05/15/15 15.0 5.80 7.40
GLOG 150515C00017500 C 05/15/15 17.5 4.40 5.40
GLOG 150515C00020000 C 05/15/15 20.0 3.10 4.00
GLOG 150515C00022500 C 05/15/15 22.5 2.20 2.95
GLOG 150515C00025000 C 05/15/15 25.0 1.50 2.05
GLOG 150515C00030000 C 05/15/15 30.0 0.45 1.00
GLOG 150515C00035000 C 05/15/15 35.0 0.00 0.80
GLOG 150515P00010000 P 05/15/15 10.0 0.00 0.60
GLOG 150515P00012500 P 05/15/15 12.5 0.35 0.95
GLOG 150515P00015000 P 05/15/15 15.0 0.90 1.55
GLOG 150515P00017500 P 05/15/15 17.5 1.85 2.50
GLOG 150515P00020000 P 05/15/15 20.0 2.90 3.90
GLOG 150515P00022500 P 05/15/15 22.5 4.30 5.30
GLOG 150515P00025000 P 05/15/15 25.0 5.60 7.20
GLOG 150515P00030000 P 05/15/15 30.0 9.60 11.20
GLOG 150515P00035000 P 05/15/15 35.0 13.50 16.20
GLOG 150821C00002500 C 08/21/15 2.5 16.60 19.80
GLOG 150821C00005000 C 08/21/15 5.0 14.80 16.30
GLOG 150821C00007500 C 08/21/15 7.5 12.30 14.00
GLOG 150821C00010000 C 08/21/15 10.0 10.10 11.60
GLOG 150821C00012500 C 08/21/15 12.5 8.00 9.70
GLOG 150821C00015000 C 08/21/15 15.0 6.20 8.00
GLOG 150821C00017500 C 08/21/15 17.5 4.90 6.30
GLOG 150821C00020000 C 08/21/15 20.0 3.60 5.10
GLOG 150821C00022500 C 08/21/15 22.5 2.60 4.10
GLOG 150821C00025000 C 08/21/15 25.0 2.05 2.95
GLOG 150821C00030000 C 08/21/15 30.0 0.95 1.85
GLOG 150821C00035000 C 08/21/15 35.0 0.25 1.20
GLOG 150821C00040000 C 08/21/15 40.0 0.00 0.85
GLOG 150821P00002500 P 08/21/15 2.5 0.00 0.55
GLOG 150821P00005000 P 08/21/15 5.0 0.00 0.55
GLOG 150821P00007500 P 08/21/15 7.5 0.00 0.70
GLOG 150821P00010000 P 08/21/15 10.0 0.00 1.00
GLOG 150821P00012500 P 08/21/15 12.5 0.55 1.50
GLOG 150821P00015000 P 08/21/15 15.0 1.30 2.25
GLOG 150821P00017500 P 08/21/15 17.5 2.05 3.70
GLOG 150821P00020000 P 08/21/15 20.0 3.30 4.80
GLOG 150821P00022500 P 08/21/15 22.5 4.80 6.00
GLOG 150821P00025000 P 08/21/15 25.0 6.30 8.10
GLOG 150821P00030000 P 08/21/15 30.0 10.10 11.90
GLOG 150821P00035000 P 08/21/15 35.0 13.90 16.80
GLOG 150821P00040000 P 08/21/15 40.0 18.60 21.40
GLOG 160115C00007500 C 01/15/16 7.5 11.80 14.40
GLOG 160115C00010000 C 01/15/16 10.0 10.10 11.80
GLOG 160115C00012500 C 01/15/16 12.5 8.20 9.80
GLOG 160115C00015000 C 01/15/16 15.0 7.10 8.20
GLOG 160115C00017500 C 01/15/16 17.5 5.20 6.60
GLOG 160115C00020000 C 01/15/16 20.0 4.70 5.50
GLOG 160115C00022500 C 01/15/16 22.5 3.20 4.60
GLOG 160115C00025000 C 01/15/16 25.0 2.40 3.80
GLOG 160115C00030000 C 01/15/16 30.0 1.55 2.10
GLOG 160115C00035000 C 01/15/16 35.0 0.80 1.65
GLOG 160115P00007500 P 01/15/16 7.5 0.00 0.85
GLOG 160115P00010000 P 01/15/16 10.0 0.30 1.25
GLOG 160115P00012500 P 01/15/16 12.5 0.95 1.85
GLOG 160115P00015000 P 01/15/16 15.0 1.85 2.40
GLOG 160115P00017500 P 01/15/16 17.5 2.70 4.20
GLOG 160115P00020000 P 01/15/16 20.0 4.10 5.50
GLOG 160115P00022500 P 01/15/16 22.5 5.40 7.20
GLOG 160115P00025000 P 01/15/16 25.0 7.10 8.90
GLOG 160115P00030000 P 01/15/16 30.0 10.40 13.30
GLOG 160115P00035000 P 01/15/16 35.0 14.70 17.40

OPRA data is delayed 15 minutes.