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 (2015-05-29)Premium Content

Gaslog Ltd (GLOG)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 150619C00012500 C 06/19/15 12.5 7.80 8.40
GLOG 150619C00015000 C 06/19/15 15.0 5.30 5.90
GLOG 150619C00017500 C 06/19/15 17.5 3.10 3.50
GLOG 150619C00020000 C 06/19/15 20.0 1.15 1.35
GLOG 150619C00022500 C 06/19/15 22.5 0.20 0.25
GLOG 150619C00025000 C 06/19/15 25.0 0.00 0.05
GLOG 150619C00030000 C 06/19/15 30.0 0.00 0.10
GLOG 150619P00012500 P 06/19/15 12.5 0.00 0.10
GLOG 150619P00015000 P 06/19/15 15.0 0.00 0.05
GLOG 150619P00017500 P 06/19/15 17.5 0.00 0.20
GLOG 150619P00020000 P 06/19/15 20.0 0.50 0.60
GLOG 150619P00022500 P 06/19/15 22.5 1.90 2.30
GLOG 150619P00025000 P 06/19/15 25.0 4.10 4.70
GLOG 150619P00030000 P 06/19/15 30.0 9.00 9.70
GLOG 150717C00012500 C 07/17/15 12.5 7.80 8.40
GLOG 150717C00015000 C 07/17/15 15.0 5.40 6.00
GLOG 150717C00017500 C 07/17/15 17.5 3.10 3.70
GLOG 150717C00020000 C 07/17/15 20.0 1.50 1.80
GLOG 150717C00022500 C 07/17/15 22.5 0.45 0.65
GLOG 150717C00025000 C 07/17/15 25.0 0.05 0.25
GLOG 150717C00030000 C 07/17/15 30.0 0.00 0.10
GLOG 150717P00012500 P 07/17/15 12.5 0.00 0.10
GLOG 150717P00015000 P 07/17/15 15.0 0.00 0.15
GLOG 150717P00017500 P 07/17/15 17.5 0.20 0.35
GLOG 150717P00020000 P 07/17/15 20.0 0.85 1.00
GLOG 150717P00022500 P 07/17/15 22.5 2.25 2.65
GLOG 150717P00025000 P 07/17/15 25.0 4.20 4.80
GLOG 150717P00030000 P 07/17/15 30.0 9.10 9.80
GLOG 150821C00002500 C 08/21/15 2.5 17.70 18.50
GLOG 150821C00005000 C 08/21/15 5.0 15.20 16.00
GLOG 150821C00007500 C 08/21/15 7.5 12.70 13.40
GLOG 150821C00010000 C 08/21/15 10.0 10.30 11.00
GLOG 150821C00012500 C 08/21/15 12.5 7.80 8.50
GLOG 150821C00015000 C 08/21/15 15.0 5.40 6.10
GLOG 150821C00017500 C 08/21/15 17.5 3.40 4.00
GLOG 150821C00020000 C 08/21/15 20.0 1.85 2.20
GLOG 150821C00022500 C 08/21/15 22.5 0.80 1.05
GLOG 150821C00025000 C 08/21/15 25.0 0.25 0.50
GLOG 150821C00030000 C 08/21/15 30.0 0.00 0.20
GLOG 150821C00035000 C 08/21/15 35.0 0.00 0.15
GLOG 150821C00040000 C 08/21/15 40.0 0.00 0.10
GLOG 150821P00002500 P 08/21/15 2.5 0.00 0.10
GLOG 150821P00005000 P 08/21/15 5.0 0.00 0.10
GLOG 150821P00007500 P 08/21/15 7.5 0.00 0.10
GLOG 150821P00010000 P 08/21/15 10.0 0.00 0.15
GLOG 150821P00012500 P 08/21/15 12.5 0.00 0.20
GLOG 150821P00015000 P 08/21/15 15.0 0.10 0.30
GLOG 150821P00017500 P 08/21/15 17.5 0.45 0.60
GLOG 150821P00020000 P 08/21/15 20.0 1.25 1.45
GLOG 150821P00022500 P 08/21/15 22.5 2.60 3.00
GLOG 150821P00025000 P 08/21/15 25.0 4.50 5.10
GLOG 150821P00030000 P 08/21/15 30.0 9.10 10.00
GLOG 150821P00035000 P 08/21/15 35.0 14.10 14.80
GLOG 150821P00040000 P 08/21/15 40.0 19.00 19.80
GLOG 151120C00002500 C 11/20/15 2.5 17.50 18.70
GLOG 151120C00005000 C 11/20/15 5.0 15.00 16.30
GLOG 151120C00007500 C 11/20/15 7.5 12.70 13.50
GLOG 151120C00010000 C 11/20/15 10.0 10.00 11.00
GLOG 151120C00012500 C 11/20/15 12.5 7.90 8.70
GLOG 151120C00015000 C 11/20/15 15.0 5.80 6.40
GLOG 151120C00017500 C 11/20/15 17.5 3.90 4.50
GLOG 151120C00020000 C 11/20/15 20.0 2.50 2.95
GLOG 151120C00022500 C 11/20/15 22.5 1.60 1.75
GLOG 151120C00025000 C 11/20/15 25.0 0.80 1.00
GLOG 151120C00030000 C 11/20/15 30.0 0.15 0.40
GLOG 151120C00035000 C 11/20/15 35.0 0.00 0.25
GLOG 151120P00002500 P 11/20/15 2.5 0.00 0.15
GLOG 151120P00005000 P 11/20/15 5.0 0.00 0.15
GLOG 151120P00007500 P 11/20/15 7.5 0.00 0.05
GLOG 151120P00010000 P 11/20/15 10.0 0.00 0.25
GLOG 151120P00012500 P 11/20/15 12.5 0.10 0.35
GLOG 151120P00015000 P 11/20/15 15.0 0.40 0.65
GLOG 151120P00017500 P 11/20/15 17.5 1.05 1.35
GLOG 151120P00020000 P 11/20/15 20.0 2.05 2.25
GLOG 151120P00022500 P 11/20/15 22.5 3.40 3.90
GLOG 151120P00025000 P 11/20/15 25.0 5.20 5.80
GLOG 151120P00030000 P 11/20/15 30.0 9.40 10.10
GLOG 151120P00035000 P 11/20/15 35.0 14.20 15.00
GLOG 160115C00007500 C 01/15/16 7.5 12.70 13.50
GLOG 160115C00010000 C 01/15/16 10.0 10.30 11.10
GLOG 160115C00012500 C 01/15/16 12.5 7.90 8.70
GLOG 160115C00015000 C 01/15/16 15.0 5.90 6.60
GLOG 160115C00017500 C 01/15/16 17.5 4.10 4.80
GLOG 160115C00020000 C 01/15/16 20.0 2.75 3.30
GLOG 160115C00022500 C 01/15/16 22.5 1.85 2.10
GLOG 160115C00025000 C 01/15/16 25.0 1.05 1.40
GLOG 160115C00030000 C 01/15/16 30.0 0.30 0.60
GLOG 160115C00035000 C 01/15/16 35.0 0.10 0.30
GLOG 160115P00007500 P 01/15/16 7.5 0.00 0.25
GLOG 160115P00010000 P 01/15/16 10.0 0.05 0.25
GLOG 160115P00012500 P 01/15/16 12.5 0.20 0.50
GLOG 160115P00015000 P 01/15/16 15.0 0.60 0.95
GLOG 160115P00017500 P 01/15/16 17.5 1.35 1.70
GLOG 160115P00020000 P 01/15/16 20.0 2.40 2.65
GLOG 160115P00022500 P 01/15/16 22.5 3.80 4.20
GLOG 160115P00025000 P 01/15/16 25.0 5.50 6.10
GLOG 160115P00030000 P 01/15/16 30.0 9.60 10.40
GLOG 160115P00035000 P 01/15/16 35.0 14.30 15.10

OPRA data is delayed 15 minutes.