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 Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 150717C00012500 C 07/17/15 12.5 6.20 7.00
GLOG 150717C00015000 C 07/17/15 15.0 3.70 4.50
GLOG 150717C00017500 C 07/17/15 17.5 1.45 1.90
GLOG 150717C00020000 C 07/17/15 20.0 0.20 0.40
GLOG 150717C00022500 C 07/17/15 22.5 0.00 0.20
GLOG 150717C00025000 C 07/17/15 25.0 0.00 0.15
GLOG 150717C00030000 C 07/17/15 30.0 0.00 0.25
GLOG 150717P00012500 P 07/17/15 12.5 0.00 0.25
GLOG 150717P00015000 P 07/17/15 15.0 0.00 0.45
GLOG 150717P00017500 P 07/17/15 17.5 0.00 0.20
GLOG 150717P00020000 P 07/17/15 20.0 1.05 1.60
GLOG 150717P00022500 P 07/17/15 22.5 3.20 3.70
GLOG 150717P00025000 P 07/17/15 25.0 5.50 6.30
GLOG 150717P00030000 P 07/17/15 30.0 10.50 11.30
GLOG 150821C00002500 C 08/21/15 2.5 16.20 17.00
GLOG 150821C00005000 C 08/21/15 5.0 13.70 14.50
GLOG 150821C00007500 C 08/21/15 7.5 11.20 12.00
GLOG 150821C00010000 C 08/21/15 10.0 8.70 9.50
GLOG 150821C00012500 C 08/21/15 12.5 6.20 7.00
GLOG 150821C00015000 C 08/21/15 15.0 3.70 4.60
GLOG 150821C00017500 C 08/21/15 17.5 2.05 2.40
GLOG 150821C00020000 C 08/21/15 20.0 0.75 0.90
GLOG 150821C00022500 C 08/21/15 22.5 0.10 0.50
GLOG 150821C00025000 C 08/21/15 25.0 0.00 0.30
GLOG 150821C00030000 C 08/21/15 30.0 0.00 0.30
GLOG 150821C00035000 C 08/21/15 35.0 0.00 0.30
GLOG 150821C00040000 C 08/21/15 40.0 0.00 0.30
GLOG 150821P00002500 P 08/21/15 2.5 0.00 0.30
GLOG 150821P00005000 P 08/21/15 5.0 0.00 0.30
GLOG 150821P00007500 P 08/21/15 7.5 0.00 0.30
GLOG 150821P00010000 P 08/21/15 10.0 0.00 0.25
GLOG 150821P00012500 P 08/21/15 12.5 0.00 0.35
GLOG 150821P00015000 P 08/21/15 15.0 0.00 0.40
GLOG 150821P00017500 P 08/21/15 17.5 0.50 0.60
GLOG 150821P00020000 P 08/21/15 20.0 1.60 1.75
GLOG 150821P00022500 P 08/21/15 22.5 3.10 4.00
GLOG 150821P00025000 P 08/21/15 25.0 5.40 6.40
GLOG 150821P00030000 P 08/21/15 30.0 10.50 11.40
GLOG 150821P00035000 P 08/21/15 35.0 15.50 16.30
GLOG 150821P00040000 P 08/21/15 40.0 20.50 21.30
GLOG 151120C00002500 C 11/20/15 2.5 16.00 17.20
GLOG 151120C00005000 C 11/20/15 5.0 13.50 14.70
GLOG 151120C00007500 C 11/20/15 7.5 11.00 12.20
GLOG 151120C00010000 C 11/20/15 10.0 8.50 9.70
GLOG 151120C00012500 C 11/20/15 12.5 6.00 7.30
GLOG 151120C00015000 C 11/20/15 15.0 4.10 5.00
GLOG 151120C00017500 C 11/20/15 17.5 2.55 3.30
GLOG 151120C00020000 C 11/20/15 20.0 1.30 1.65
GLOG 151120C00022500 C 11/20/15 22.5 0.70 0.90
GLOG 151120C00025000 C 11/20/15 25.0 0.20 0.75
GLOG 151120C00030000 C 11/20/15 30.0 0.00 0.50
GLOG 151120C00035000 C 11/20/15 35.0 0.00 0.45
GLOG 151120P00002500 P 11/20/15 2.5 0.00 0.40
GLOG 151120P00005000 P 11/20/15 5.0 0.00 0.40
GLOG 151120P00007500 P 11/20/15 7.5 0.00 0.05
GLOG 151120P00010000 P 11/20/15 10.0 0.00 0.45
GLOG 151120P00012500 P 11/20/15 12.5 0.05 0.55
GLOG 151120P00015000 P 11/20/15 15.0 0.40 0.85
GLOG 151120P00017500 P 11/20/15 17.5 1.10 1.40
GLOG 151120P00020000 P 11/20/15 20.0 2.45 2.65
GLOG 151120P00022500 P 11/20/15 22.5 4.10 4.70
GLOG 151120P00025000 P 11/20/15 25.0 6.00 6.90
GLOG 151120P00030000 P 11/20/15 30.0 10.70 11.80
GLOG 151120P00035000 P 11/20/15 35.0 15.50 16.60
GLOG 160115C00007500 C 01/15/16 7.5 10.80 12.30
GLOG 160115C00010000 C 01/15/16 10.0 8.40 9.90
GLOG 160115C00012500 C 01/15/16 12.5 6.00 7.40
GLOG 160115C00015000 C 01/15/16 15.0 4.30 4.90
GLOG 160115C00017500 C 01/15/16 17.5 2.75 3.80
GLOG 160115C00020000 C 01/15/16 20.0 1.70 1.95
GLOG 160115C00022500 C 01/15/16 22.5 1.00 1.20
GLOG 160115C00025000 C 01/15/16 25.0 0.50 0.75
GLOG 160115C00030000 C 01/15/16 30.0 0.00 0.65
GLOG 160115C00035000 C 01/15/16 35.0 0.00 0.50
GLOG 160115P00007500 P 01/15/16 7.5 0.00 0.45
GLOG 160115P00010000 P 01/15/16 10.0 0.00 0.55
GLOG 160115P00012500 P 01/15/16 12.5 0.05 0.75
GLOG 160115P00015000 P 01/15/16 15.0 0.60 1.15
GLOG 160115P00017500 P 01/15/16 17.5 1.40 1.75
GLOG 160115P00020000 P 01/15/16 20.0 2.75 3.10
GLOG 160115P00022500 P 01/15/16 22.5 4.50 5.20
GLOG 160115P00025000 P 01/15/16 25.0 6.00 7.40
GLOG 160115P00030000 P 01/15/16 30.0 10.70 12.10
GLOG 160115P00035000 P 01/15/16 35.0 15.90 16.60
GLOG 160219C00012500 C 02/19/16 12.5 6.10 7.50
GLOG 160219C00015000 C 02/19/16 15.0 4.20 5.50
GLOG 160219C00017500 C 02/19/16 17.5 2.90 3.40
GLOG 160219C00020000 C 02/19/16 20.0 1.70 2.20
GLOG 160219C00022500 C 02/19/16 22.5 0.90 1.45
GLOG 160219C00025000 C 02/19/16 25.0 0.50 0.95
GLOG 160219C00030000 C 02/19/16 30.0 0.00 0.70
GLOG 160219P00012500 P 02/19/16 12.5 0.15 0.85
GLOG 160219P00015000 P 02/19/16 15.0 0.65 1.10
GLOG 160219P00017500 P 02/19/16 17.5 1.45 2.00
GLOG 160219P00020000 P 02/19/16 20.0 2.75 3.30
GLOG 160219P00022500 P 02/19/16 22.5 4.00 5.40
GLOG 160219P00025000 P 02/19/16 25.0 6.00 7.50
GLOG 160219P00030000 P 02/19/16 30.0 10.70 12.10

OPRA data is delayed 15 minutes.