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 Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 150821C00002500 C 08/21/15 2.5 12.30 13.10
GLOG 150821C00005000 C 08/21/15 5.0 9.90 10.60
GLOG 150821C00007500 C 08/21/15 7.5 7.40 8.10
GLOG 150821C00010000 C 08/21/15 10.0 4.90 5.50
GLOG 150821C00012500 C 08/21/15 12.5 2.50 3.10
GLOG 150821C00015000 C 08/21/15 15.0 0.65 1.00
GLOG 150821C00017500 C 08/21/15 17.5 0.00 0.25
GLOG 150821C00020000 C 08/21/15 20.0 0.00 0.20
GLOG 150821C00022500 C 08/21/15 22.5 0.00 0.05
GLOG 150821C00025000 C 08/21/15 25.0 0.00 0.20
GLOG 150821C00030000 C 08/21/15 30.0 0.00 0.20
GLOG 150821C00035000 C 08/21/15 35.0 0.00 0.20
GLOG 150821C00040000 C 08/21/15 40.0 0.00 0.20
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 0.20
GLOG 150821P00010000 P 08/21/15 10.0 0.00 0.20
GLOG 150821P00012500 P 08/21/15 12.5 0.00 0.25
GLOG 150821P00015000 P 08/21/15 15.0 0.50 0.75
GLOG 150821P00017500 P 08/21/15 17.5 2.35 2.70
GLOG 150821P00020000 P 08/21/15 20.0 4.70 5.10
GLOG 150821P00022500 P 08/21/15 22.5 7.10 7.60
GLOG 150821P00025000 P 08/21/15 25.0 9.50 10.10
GLOG 150821P00030000 P 08/21/15 30.0 14.50 15.10
GLOG 150821P00035000 P 08/21/15 35.0 19.40 20.10
GLOG 150821P00040000 P 08/21/15 40.0 24.40 25.10
GLOG 150918C00002500 C 09/18/15 2.5 12.30 13.10
GLOG 150918C00005000 C 09/18/15 5.0 9.90 10.60
GLOG 150918C00007500 C 09/18/15 7.5 7.40 8.10
GLOG 150918C00010000 C 09/18/15 10.0 4.90 5.70
GLOG 150918C00012500 C 09/18/15 12.5 2.60 3.30
GLOG 150918C00015000 C 09/18/15 15.0 0.85 1.35
GLOG 150918C00017500 C 09/18/15 17.5 0.15 0.40
GLOG 150918C00020000 C 09/18/15 20.0 0.00 0.25
GLOG 150918C00022500 C 09/18/15 22.5 0.00 0.20
GLOG 150918C00025000 C 09/18/15 25.0 0.00 0.20
GLOG 150918C00030000 C 09/18/15 30.0 0.00 0.20
GLOG 150918C00035000 C 09/18/15 35.0 0.00 0.45
GLOG 150918P00002500 P 09/18/15 2.5 0.00 0.20
GLOG 150918P00005000 P 09/18/15 5.0 0.00 0.20
GLOG 150918P00007500 P 09/18/15 7.5 0.00 0.20
GLOG 150918P00010000 P 09/18/15 10.0 0.00 0.25
GLOG 150918P00012500 P 09/18/15 12.5 0.05 0.40
GLOG 150918P00015000 P 09/18/15 15.0 0.70 1.05
GLOG 150918P00017500 P 09/18/15 17.5 2.25 2.90
GLOG 150918P00020000 P 09/18/15 20.0 4.50 5.30
GLOG 150918P00022500 P 09/18/15 22.5 7.00 7.70
GLOG 150918P00025000 P 09/18/15 25.0 9.50 10.20
GLOG 150918P00030000 P 09/18/15 30.0 14.50 15.20
GLOG 150918P00035000 P 09/18/15 35.0 19.50 20.30
GLOG 151120C00002500 C 11/20/15 2.5 12.30 13.30
GLOG 151120C00005000 C 11/20/15 5.0 9.90 10.80
GLOG 151120C00007500 C 11/20/15 7.5 7.40 8.20
GLOG 151120C00010000 C 11/20/15 10.0 5.00 5.80
GLOG 151120C00012500 C 11/20/15 12.5 2.85 3.50
GLOG 151120C00015000 C 11/20/15 15.0 1.35 1.80
GLOG 151120C00017500 C 11/20/15 17.5 0.45 0.90
GLOG 151120C00020000 C 11/20/15 20.0 0.10 0.45
GLOG 151120C00022500 C 11/20/15 22.5 0.00 0.20
GLOG 151120C00025000 C 11/20/15 25.0 0.00 0.30
GLOG 151120C00030000 C 11/20/15 30.0 0.00 0.25
GLOG 151120C00035000 C 11/20/15 35.0 0.00 0.25
GLOG 151120P00002500 P 11/20/15 2.5 0.00 0.25
GLOG 151120P00005000 P 11/20/15 5.0 0.00 0.25
GLOG 151120P00007500 P 11/20/15 7.5 0.00 0.05
GLOG 151120P00010000 P 11/20/15 10.0 0.05 0.40
GLOG 151120P00012500 P 11/20/15 12.5 0.25 0.60
GLOG 151120P00015000 P 11/20/15 15.0 1.40 1.60
GLOG 151120P00017500 P 11/20/15 17.5 3.00 3.30
GLOG 151120P00020000 P 11/20/15 20.0 5.10 5.40
GLOG 151120P00022500 P 11/20/15 22.5 7.00 7.80
GLOG 151120P00025000 P 11/20/15 25.0 9.40 10.20
GLOG 151120P00030000 P 11/20/15 30.0 14.90 15.20
GLOG 151120P00035000 P 11/20/15 35.0 19.50 20.20
GLOG 160115C00007500 C 01/15/16 7.5 7.40 8.30
GLOG 160115C00010000 C 01/15/16 10.0 5.00 5.80
GLOG 160115C00012500 C 01/15/16 12.5 3.00 3.80
GLOG 160115C00015000 C 01/15/16 15.0 1.55 1.80
GLOG 160115C00017500 C 01/15/16 17.5 0.70 1.15
GLOG 160115C00020000 C 01/15/16 20.0 0.25 0.50
GLOG 160115C00022500 C 01/15/16 22.5 0.00 0.45
GLOG 160115C00025000 C 01/15/16 25.0 0.00 0.20
GLOG 160115C00030000 C 01/15/16 30.0 0.00 0.30
GLOG 160115C00035000 C 01/15/16 35.0 0.00 0.30
GLOG 160115P00007500 P 01/15/16 7.5 0.00 0.35
GLOG 160115P00010000 P 01/15/16 10.0 0.05 0.45
GLOG 160115P00012500 P 01/15/16 12.5 0.45 0.90
GLOG 160115P00015000 P 01/15/16 15.0 1.40 1.90
GLOG 160115P00017500 P 01/15/16 17.5 2.90 3.60
GLOG 160115P00020000 P 01/15/16 20.0 5.30 5.70
GLOG 160115P00022500 P 01/15/16 22.5 7.20 8.00
GLOG 160115P00025000 P 01/15/16 25.0 9.60 10.40
GLOG 160115P00030000 P 01/15/16 30.0 14.40 15.40
GLOG 160115P00035000 P 01/15/16 35.0 19.90 20.40
GLOG 160219C00010000 C 02/19/16 10.0 5.00 5.80
GLOG 160219C00012500 C 02/19/16 12.5 3.10 3.90
GLOG 160219C00015000 C 02/19/16 15.0 1.70 2.30
GLOG 160219C00017500 C 02/19/16 17.5 0.80 1.30
GLOG 160219C00020000 C 02/19/16 20.0 0.35 0.75
GLOG 160219C00022500 C 02/19/16 22.5 0.05 0.50
GLOG 160219C00025000 C 02/19/16 25.0 0.00 0.45
GLOG 160219C00030000 C 02/19/16 30.0 0.00 0.35
GLOG 160219C00035000 C 02/19/16 35.0 0.00 0.35
GLOG 160219P00010000 P 02/19/16 10.0 0.10 0.50
GLOG 160219P00012500 P 02/19/16 12.5 0.60 1.00
GLOG 160219P00015000 P 02/19/16 15.0 1.55 2.15
GLOG 160219P00017500 P 02/19/16 17.5 3.00 3.80
GLOG 160219P00020000 P 02/19/16 20.0 5.00 6.00
GLOG 160219P00022500 P 02/19/16 22.5 7.20 8.10
GLOG 160219P00025000 P 02/19/16 25.0 9.60 10.40
GLOG 160219P00030000 P 02/19/16 30.0 14.50 15.40
GLOG 160219P00035000 P 02/19/16 35.0 19.50 20.30

OPRA data is delayed 15 minutes.