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 (2015-08-28)Premium Content

Gaslog Ltd (GLOG)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 150918C00002500 C 09/18/15 2.5 11.20 11.80
GLOG 150918C00005000 C 09/18/15 5.0 8.70 9.30
GLOG 150918C00007500 C 09/18/15 7.5 6.20 6.80
GLOG 150918C00010000 C 09/18/15 10.0 3.70 4.30
GLOG 150918C00012500 C 09/18/15 12.5 1.45 1.85
GLOG 150918C00015000 C 09/18/15 15.0 0.20 0.40
GLOG 150918C00017500 C 09/18/15 17.5 0.00 0.20
GLOG 150918C00020000 C 09/18/15 20.0 0.00 0.35
GLOG 150918C00022500 C 09/18/15 22.5 0.00 0.30
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 0.30
GLOG 150918P00002500 P 09/18/15 2.5 0.00 0.20
GLOG 150918P00005000 P 09/18/15 5.0 0.00 0.30
GLOG 150918P00007500 P 09/18/15 7.5 0.00 0.25
GLOG 150918P00010000 P 09/18/15 10.0 0.00 0.25
GLOG 150918P00012500 P 09/18/15 12.5 0.10 0.35
GLOG 150918P00015000 P 09/18/15 15.0 1.25 1.50
GLOG 150918P00017500 P 09/18/15 17.5 3.20 3.90
GLOG 150918P00020000 P 09/18/15 20.0 5.70 6.30
GLOG 150918P00022500 P 09/18/15 22.5 8.20 8.80
GLOG 150918P00025000 P 09/18/15 25.0 10.70 11.30
GLOG 150918P00030000 P 09/18/15 30.0 15.70 16.30
GLOG 150918P00035000 P 09/18/15 35.0 20.60 21.60
GLOG 151016C00002500 C 10/16/15 2.5 11.00 11.80
GLOG 151016C00005000 C 10/16/15 5.0 8.50 9.30
GLOG 151016C00007500 C 10/16/15 7.5 6.00 6.80
GLOG 151016C00010000 C 10/16/15 10.0 3.60 4.40
GLOG 151016C00012500 C 10/16/15 12.5 1.65 2.20
GLOG 151016C00015000 C 10/16/15 15.0 0.50 0.80
GLOG 151016C00017500 C 10/16/15 17.5 0.00 0.45
GLOG 151016C00020000 C 10/16/15 20.0 0.00 0.20
GLOG 151016C00022500 C 10/16/15 22.5 0.00 0.20
GLOG 151016C00025000 C 10/16/15 25.0 0.00 0.20
GLOG 151016P00002500 P 10/16/15 2.5 0.00 0.20
GLOG 151016P00005000 P 10/16/15 5.0 0.00 0.20
GLOG 151016P00007500 P 10/16/15 7.5 0.00 0.20
GLOG 151016P00010000 P 10/16/15 10.0 0.00 0.45
GLOG 151016P00012500 P 10/16/15 12.5 0.30 0.80
GLOG 151016P00015000 P 10/16/15 15.0 1.45 1.95
GLOG 151016P00017500 P 10/16/15 17.5 3.30 4.20
GLOG 151016P00020000 P 10/16/15 20.0 5.70 6.30
GLOG 151016P00022500 P 10/16/15 22.5 8.20 8.80
GLOG 151016P00025000 P 10/16/15 25.0 10.70 11.30
GLOG 151120C00002500 C 11/20/15 2.5 11.00 11.80
GLOG 151120C00005000 C 11/20/15 5.0 8.50 9.30
GLOG 151120C00007500 C 11/20/15 7.5 6.00 6.90
GLOG 151120C00010000 C 11/20/15 10.0 3.60 4.50
GLOG 151120C00012500 C 11/20/15 12.5 1.95 2.35
GLOG 151120C00015000 C 11/20/15 15.0 0.65 1.00
GLOG 151120C00017500 C 11/20/15 17.5 0.10 0.50
GLOG 151120C00020000 C 11/20/15 20.0 0.00 0.30
GLOG 151120C00022500 C 11/20/15 22.5 0.00 0.15
GLOG 151120C00025000 C 11/20/15 25.0 0.00 0.25
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 0.30
GLOG 151120P00010000 P 11/20/15 10.0 0.15 0.50
GLOG 151120P00012500 P 11/20/15 12.5 0.65 1.00
GLOG 151120P00015000 P 11/20/15 15.0 1.95 2.25
GLOG 151120P00017500 P 11/20/15 17.5 3.70 4.40
GLOG 151120P00020000 P 11/20/15 20.0 5.80 6.40
GLOG 151120P00022500 P 11/20/15 22.5 8.20 9.00
GLOG 151120P00025000 P 11/20/15 25.0 10.60 11.40
GLOG 151120P00030000 P 11/20/15 30.0 16.00 16.40
GLOG 151120P00035000 P 11/20/15 35.0 20.70 21.40
GLOG 160115C00007500 C 01/15/16 7.5 6.00 6.90
GLOG 160115C00010000 C 01/15/16 10.0 3.60 4.70
GLOG 160115C00012500 C 01/15/16 12.5 2.05 2.75
GLOG 160115C00015000 C 01/15/16 15.0 0.80 1.45
GLOG 160115C00017500 C 01/15/16 17.5 0.15 0.90
GLOG 160115C00020000 C 01/15/16 20.0 0.05 0.45
GLOG 160115C00022500 C 01/15/16 22.5 0.00 0.35
GLOG 160115C00025000 C 01/15/16 25.0 0.00 0.30
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 0.45
GLOG 160115P00010000 P 01/15/16 10.0 0.30 0.80
GLOG 160115P00012500 P 01/15/16 12.5 0.95 1.40
GLOG 160115P00015000 P 01/15/16 15.0 2.20 2.70
GLOG 160115P00017500 P 01/15/16 17.5 3.90 4.30
GLOG 160115P00020000 P 01/15/16 20.0 6.10 7.10
GLOG 160115P00022500 P 01/15/16 22.5 8.40 9.40
GLOG 160115P00025000 P 01/15/16 25.0 10.80 11.90
GLOG 160115P00030000 P 01/15/16 30.0 15.80 16.80
GLOG 160115P00035000 P 01/15/16 35.0 21.00 21.70
GLOG 160219C00010000 C 02/19/16 10.0 4.10 4.80
GLOG 160219C00012500 C 02/19/16 12.5 2.10 2.85
GLOG 160219C00015000 C 02/19/16 15.0 1.00 1.65
GLOG 160219C00017500 C 02/19/16 17.5 0.55 1.00
GLOG 160219C00020000 C 02/19/16 20.0 0.05 0.70
GLOG 160219C00022500 C 02/19/16 22.5 0.00 0.50
GLOG 160219C00025000 C 02/19/16 25.0 0.00 0.35
GLOG 160219C00030000 C 02/19/16 30.0 0.00 0.30
GLOG 160219C00035000 C 02/19/16 35.0 0.00 0.30
GLOG 160219P00010000 P 02/19/16 10.0 0.35 0.85
GLOG 160219P00012500 P 02/19/16 12.5 1.10 1.60
GLOG 160219P00015000 P 02/19/16 15.0 2.30 2.95
GLOG 160219P00017500 P 02/19/16 17.5 4.00 5.00
GLOG 160219P00020000 P 02/19/16 20.0 6.20 7.20
GLOG 160219P00022500 P 02/19/16 22.5 8.50 9.40
GLOG 160219P00025000 P 02/19/16 25.0 10.80 11.90
GLOG 160219P00030000 P 02/19/16 30.0 15.70 16.70
GLOG 160219P00035000 P 02/19/16 35.0 20.80 21.70

OPRA data is delayed 15 minutes.