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 Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 150220C00012500 C 02/20/15 12.5 4.40 5.10
GLOG 150220C00015000 C 02/20/15 15.0 2.15 2.75
GLOG 150220C00017500 C 02/20/15 17.5 0.80 1.00
GLOG 150220C00020000 C 02/20/15 20.0 0.15 0.25
GLOG 150220C00022500 C 02/20/15 22.5 0.00 0.10
GLOG 150220C00025000 C 02/20/15 25.0 0.00 0.05
GLOG 150220C00030000 C 02/20/15 30.0 0.00 0.05
GLOG 150220C00035000 C 02/20/15 35.0 0.00 0.15
GLOG 150220C00040000 C 02/20/15 40.0 0.00 0.10
GLOG 150220P00012500 P 02/20/15 12.5 0.00 0.15
GLOG 150220P00015000 P 02/20/15 15.0 0.15 0.30
GLOG 150220P00017500 P 02/20/15 17.5 0.95 1.40
GLOG 150220P00020000 P 02/20/15 20.0 2.70 3.40
GLOG 150220P00022500 P 02/20/15 22.5 5.00 5.70
GLOG 150220P00025000 P 02/20/15 25.0 7.40 8.20
GLOG 150220P00030000 P 02/20/15 30.0 12.40 13.20
GLOG 150220P00035000 P 02/20/15 35.0 17.40 18.20
GLOG 150220P00040000 P 02/20/15 40.0 22.40 23.20
GLOG 150320C00002500 C 03/20/15 2.5 14.30 15.10
GLOG 150320C00005000 C 03/20/15 5.0 11.80 12.60
GLOG 150320C00007500 C 03/20/15 7.5 9.40 10.10
GLOG 150320C00010000 C 03/20/15 10.0 6.80 7.60
GLOG 150320C00012500 C 03/20/15 12.5 4.50 5.20
GLOG 150320C00015000 C 03/20/15 15.0 2.50 3.20
GLOG 150320C00017500 C 03/20/15 17.5 1.15 1.60
GLOG 150320C00020000 C 03/20/15 20.0 0.40 0.80
GLOG 150320C00022500 C 03/20/15 22.5 0.10 0.40
GLOG 150320C00025000 C 03/20/15 25.0 0.00 0.35
GLOG 150320C00030000 C 03/20/15 30.0 0.00 0.30
GLOG 150320P00002500 P 03/20/15 2.5 0.00 0.25
GLOG 150320P00005000 P 03/20/15 5.0 0.00 0.25
GLOG 150320P00007500 P 03/20/15 7.5 0.00 0.30
GLOG 150320P00010000 P 03/20/15 10.0 0.00 0.30
GLOG 150320P00012500 P 03/20/15 12.5 0.00 0.50
GLOG 150320P00015000 P 03/20/15 15.0 0.65 1.00
GLOG 150320P00017500 P 03/20/15 17.5 1.65 2.10
GLOG 150320P00020000 P 03/20/15 20.0 3.30 3.90
GLOG 150320P00022500 P 03/20/15 22.5 5.30 6.10
GLOG 150320P00025000 P 03/20/15 25.0 7.70 8.40
GLOG 150320P00030000 P 03/20/15 30.0 12.60 13.40
GLOG 150515C00010000 C 05/15/15 10.0 6.90 7.70
GLOG 150515C00012500 C 05/15/15 12.5 4.60 5.60
GLOG 150515C00015000 C 05/15/15 15.0 3.00 3.70
GLOG 150515C00017500 C 05/15/15 17.5 2.00 2.35
GLOG 150515C00020000 C 05/15/15 20.0 1.25 1.40
GLOG 150515C00022500 C 05/15/15 22.5 0.45 0.85
GLOG 150515C00025000 C 05/15/15 25.0 0.20 0.60
GLOG 150515C00030000 C 05/15/15 30.0 0.05 0.20
GLOG 150515C00035000 C 05/15/15 35.0 0.00 0.20
GLOG 150515P00010000 P 05/15/15 10.0 0.00 0.50
GLOG 150515P00012500 P 05/15/15 12.5 0.50 0.80
GLOG 150515P00015000 P 05/15/15 15.0 1.20 1.55
GLOG 150515P00017500 P 05/15/15 17.5 2.35 2.65
GLOG 150515P00020000 P 05/15/15 20.0 3.90 4.70
GLOG 150515P00022500 P 05/15/15 22.5 5.80 6.60
GLOG 150515P00025000 P 05/15/15 25.0 7.90 8.80
GLOG 150515P00030000 P 05/15/15 30.0 12.70 13.60
GLOG 150515P00035000 P 05/15/15 35.0 17.60 18.40
GLOG 150821C00002500 C 08/21/15 2.5 14.00 15.20
GLOG 150821C00005000 C 08/21/15 5.0 11.60 12.70
GLOG 150821C00007500 C 08/21/15 7.5 9.00 10.20
GLOG 150821C00010000 C 08/21/15 10.0 6.80 7.90
GLOG 150821C00012500 C 08/21/15 12.5 4.90 5.90
GLOG 150821C00015000 C 08/21/15 15.0 3.50 4.30
GLOG 150821C00017500 C 08/21/15 17.5 2.30 3.00
GLOG 150821C00020000 C 08/21/15 20.0 1.60 2.10
GLOG 150821C00022500 C 08/21/15 22.5 1.00 1.40
GLOG 150821C00025000 C 08/21/15 25.0 0.65 1.00
GLOG 150821C00030000 C 08/21/15 30.0 0.15 0.55
GLOG 150821C00035000 C 08/21/15 35.0 0.00 0.40
GLOG 150821C00040000 C 08/21/15 40.0 0.00 0.35
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 0.05 0.45
GLOG 150821P00010000 P 08/21/15 10.0 0.35 0.50
GLOG 150821P00012500 P 08/21/15 12.5 0.90 1.35
GLOG 150821P00015000 P 08/21/15 15.0 1.85 2.40
GLOG 150821P00017500 P 08/21/15 17.5 3.10 3.70
GLOG 150821P00020000 P 08/21/15 20.0 4.60 5.50
GLOG 150821P00022500 P 08/21/15 22.5 6.50 7.40
GLOG 150821P00025000 P 08/21/15 25.0 8.50 9.60
GLOG 150821P00030000 P 08/21/15 30.0 13.00 13.70
GLOG 150821P00035000 P 08/21/15 35.0 17.80 18.50
GLOG 150821P00040000 P 08/21/15 40.0 22.60 23.80
GLOG 160115C00007500 C 01/15/16 7.5 9.00 10.20
GLOG 160115C00010000 C 01/15/16 10.0 6.90 8.10
GLOG 160115C00012500 C 01/15/16 12.5 5.60 6.40
GLOG 160115C00015000 C 01/15/16 15.0 4.00 5.00
GLOG 160115C00017500 C 01/15/16 17.5 3.00 3.80
GLOG 160115C00020000 C 01/15/16 20.0 2.20 2.90
GLOG 160115C00022500 C 01/15/16 22.5 1.60 2.15
GLOG 160115C00025000 C 01/15/16 25.0 1.10 1.50
GLOG 160115C00030000 C 01/15/16 30.0 0.60 1.00
GLOG 160115C00035000 C 01/15/16 35.0 0.10 0.85
GLOG 160115P00007500 P 01/15/16 7.5 0.15 0.65
GLOG 160115P00010000 P 01/15/16 10.0 0.65 1.20
GLOG 160115P00012500 P 01/15/16 12.5 1.50 2.10
GLOG 160115P00015000 P 01/15/16 15.0 2.55 2.95
GLOG 160115P00017500 P 01/15/16 17.5 3.90 4.80
GLOG 160115P00020000 P 01/15/16 20.0 5.50 6.50
GLOG 160115P00022500 P 01/15/16 22.5 7.30 8.50
GLOG 160115P00025000 P 01/15/16 25.0 9.20 10.00
GLOG 160115P00030000 P 01/15/16 30.0 13.60 14.80
GLOG 160115P00035000 P 01/15/16 35.0 18.20 19.60

OPRA data is delayed 15 minutes.