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 3 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 150320C00002500 C 03/20/15 2.5 16.90 17.60
GLOG 150320C00005000 C 03/20/15 5.0 14.40 15.10
GLOG 150320C00007500 C 03/20/15 7.5 11.90 12.60
GLOG 150320C00010000 C 03/20/15 10.0 9.40 10.10
GLOG 150320C00012500 C 03/20/15 12.5 6.90 7.60
GLOG 150320C00015000 C 03/20/15 15.0 4.40 5.10
GLOG 150320C00017500 C 03/20/15 17.5 2.15 2.55
GLOG 150320C00020000 C 03/20/15 20.0 0.55 0.70
GLOG 150320C00022500 C 03/20/15 22.5 0.05 0.20
GLOG 150320C00025000 C 03/20/15 25.0 0.00 0.05
GLOG 150320C00030000 C 03/20/15 30.0 0.00 0.15
GLOG 150320P00002500 P 03/20/15 2.5 0.00 0.15
GLOG 150320P00005000 P 03/20/15 5.0 0.00 0.15
GLOG 150320P00007500 P 03/20/15 7.5 0.00 0.15
GLOG 150320P00010000 P 03/20/15 10.0 0.00 0.15
GLOG 150320P00012500 P 03/20/15 12.5 0.00 0.15
GLOG 150320P00015000 P 03/20/15 15.0 0.00 0.10
GLOG 150320P00017500 P 03/20/15 17.5 0.15 0.35
GLOG 150320P00020000 P 03/20/15 20.0 1.00 1.15
GLOG 150320P00022500 P 03/20/15 22.5 2.70 3.30
GLOG 150320P00025000 P 03/20/15 25.0 5.10 5.80
GLOG 150320P00030000 P 03/20/15 30.0 10.00 10.80
GLOG 150417C00002500 C 04/17/15 2.5 16.90 17.60
GLOG 150417C00005000 C 04/17/15 5.0 14.30 15.10
GLOG 150417C00007500 C 04/17/15 7.5 11.80 12.60
GLOG 150417C00010000 C 04/17/15 10.0 9.30 10.10
GLOG 150417C00012500 C 04/17/15 12.5 6.80 7.60
GLOG 150417C00015000 C 04/17/15 15.0 4.40 5.10
GLOG 150417C00017500 C 04/17/15 17.5 2.45 2.95
GLOG 150417C00020000 C 04/17/15 20.0 1.00 1.35
GLOG 150417C00022500 C 04/17/15 22.5 0.30 0.55
GLOG 150417C00025000 C 04/17/15 25.0 0.05 0.25
GLOG 150417C00030000 C 04/17/15 30.0 0.00 0.15
GLOG 150417C00035000 C 04/17/15 35.0 0.00 0.15
GLOG 150417P00002500 P 04/17/15 2.5 0.00 0.15
GLOG 150417P00005000 P 04/17/15 5.0 0.00 0.15
GLOG 150417P00007500 P 04/17/15 7.5 0.00 0.15
GLOG 150417P00010000 P 04/17/15 10.0 0.00 0.15
GLOG 150417P00012500 P 04/17/15 12.5 0.00 0.15
GLOG 150417P00015000 P 04/17/15 15.0 0.10 0.20
GLOG 150417P00017500 P 04/17/15 17.5 0.45 0.70
GLOG 150417P00020000 P 04/17/15 20.0 1.40 1.90
GLOG 150417P00022500 P 04/17/15 22.5 3.10 3.60
GLOG 150417P00025000 P 04/17/15 25.0 5.20 5.90
GLOG 150417P00030000 P 04/17/15 30.0 10.10 10.80
GLOG 150417P00035000 P 04/17/15 35.0 15.00 15.70
GLOG 150515C00010000 C 05/15/15 10.0 9.40 10.10
GLOG 150515C00012500 C 05/15/15 12.5 6.90 7.60
GLOG 150515C00015000 C 05/15/15 15.0 4.50 5.30
GLOG 150515C00017500 C 05/15/15 17.5 2.85 3.30
GLOG 150515C00020000 C 05/15/15 20.0 1.55 1.60
GLOG 150515C00022500 C 05/15/15 22.5 0.60 0.85
GLOG 150515C00025000 C 05/15/15 25.0 0.20 0.45
GLOG 150515C00030000 C 05/15/15 30.0 0.00 0.20
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 0.05 0.25
GLOG 150515P00015000 P 05/15/15 15.0 0.25 0.50
GLOG 150515P00017500 P 05/15/15 17.5 0.80 1.10
GLOG 150515P00020000 P 05/15/15 20.0 1.85 2.35
GLOG 150515P00022500 P 05/15/15 22.5 3.40 4.10
GLOG 150515P00025000 P 05/15/15 25.0 5.40 6.20
GLOG 150515P00030000 P 05/15/15 30.0 10.10 11.00
GLOG 150515P00035000 P 05/15/15 35.0 15.00 15.90
GLOG 150821C00002500 C 08/21/15 2.5 16.70 17.70
GLOG 150821C00005000 C 08/21/15 5.0 14.20 15.20
GLOG 150821C00007500 C 08/21/15 7.5 11.70 12.70
GLOG 150821C00010000 C 08/21/15 10.0 9.20 10.20
GLOG 150821C00012500 C 08/21/15 12.5 6.90 7.90
GLOG 150821C00015000 C 08/21/15 15.0 5.00 5.80
GLOG 150821C00017500 C 08/21/15 17.5 3.40 4.00
GLOG 150821C00020000 C 08/21/15 20.0 2.20 2.75
GLOG 150821C00022500 C 08/21/15 22.5 1.25 1.75
GLOG 150821C00025000 C 08/21/15 25.0 0.70 1.00
GLOG 150821C00030000 C 08/21/15 30.0 0.15 0.55
GLOG 150821C00035000 C 08/21/15 35.0 0.00 0.35
GLOG 150821C00040000 C 08/21/15 40.0 0.00 0.25
GLOG 150821P00002500 P 08/21/15 2.5 0.00 0.20
GLOG 150821P00005000 P 08/21/15 5.0 0.00 0.20
GLOG 150821P00007500 P 08/21/15 7.5 0.00 0.25
GLOG 150821P00010000 P 08/21/15 10.0 0.05 0.35
GLOG 150821P00012500 P 08/21/15 12.5 0.30 0.55
GLOG 150821P00015000 P 08/21/15 15.0 0.75 0.95
GLOG 150821P00017500 P 08/21/15 17.5 1.60 2.15
GLOG 150821P00020000 P 08/21/15 20.0 2.75 3.20
GLOG 150821P00022500 P 08/21/15 22.5 4.30 5.10
GLOG 150821P00025000 P 08/21/15 25.0 6.20 6.90
GLOG 150821P00030000 P 08/21/15 30.0 10.50 11.40
GLOG 150821P00035000 P 08/21/15 35.0 15.20 16.10
GLOG 150821P00040000 P 08/21/15 40.0 20.10 21.10
GLOG 160115C00007500 C 01/15/16 7.5 11.60 12.60
GLOG 160115C00010000 C 01/15/16 10.0 9.20 10.40
GLOG 160115C00012500 C 01/15/16 12.5 7.20 8.20
GLOG 160115C00015000 C 01/15/16 15.0 5.40 6.40
GLOG 160115C00017500 C 01/15/16 17.5 4.10 4.80
GLOG 160115C00020000 C 01/15/16 20.0 3.00 3.60
GLOG 160115C00022500 C 01/15/16 22.5 2.15 2.80
GLOG 160115C00025000 C 01/15/16 25.0 1.50 2.10
GLOG 160115C00030000 C 01/15/16 30.0 0.75 1.00
GLOG 160115C00035000 C 01/15/16 35.0 0.25 0.75
GLOG 160115P00007500 P 01/15/16 7.5 0.00 0.45
GLOG 160115P00010000 P 01/15/16 10.0 0.30 0.70
GLOG 160115P00012500 P 01/15/16 12.5 0.75 1.15
GLOG 160115P00015000 P 01/15/16 15.0 1.45 1.95
GLOG 160115P00017500 P 01/15/16 17.5 2.50 3.00
GLOG 160115P00020000 P 01/15/16 20.0 3.80 4.40
GLOG 160115P00022500 P 01/15/16 22.5 5.40 6.10
GLOG 160115P00025000 P 01/15/16 25.0 7.20 7.90
GLOG 160115P00030000 P 01/15/16 30.0 11.20 12.20
GLOG 160115P00035000 P 01/15/16 35.0 15.80 16.70

OPRA data is delayed 15 minutes.