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 Nov 25 2014 3:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 141220C00002500 C 12/20/14 2.5 17.50 20.30
GLOG 141220C00005000 C 12/20/14 5.0 15.00 17.80
GLOG 141220C00007500 C 12/20/14 7.5 12.50 15.30
GLOG 141220C00010000 C 12/20/14 10.0 10.10 12.90
GLOG 141220C00012500 C 12/20/14 12.5 8.70 9.80
GLOG 141220C00015000 C 12/20/14 15.0 6.20 7.10
GLOG 141220C00017500 C 12/20/14 17.5 3.80 4.60
GLOG 141220C00020000 C 12/20/14 20.0 1.75 2.35
GLOG 141220C00022500 C 12/20/14 22.5 0.60 0.80
GLOG 141220C00025000 C 12/20/14 25.0 0.15 0.25
GLOG 141220C00030000 C 12/20/14 30.0 0.00 0.15
GLOG 141220C00035000 C 12/20/14 35.0 0.00 0.35
GLOG 141220P00002500 P 12/20/14 2.5 0.00 0.45
GLOG 141220P00005000 P 12/20/14 5.0 0.00 0.45
GLOG 141220P00007500 P 12/20/14 7.5 0.00 0.45
GLOG 141220P00010000 P 12/20/14 10.0 0.00 0.45
GLOG 141220P00012500 P 12/20/14 12.5 0.00 0.15
GLOG 141220P00015000 P 12/20/14 15.0 0.00 0.10
GLOG 141220P00017500 P 12/20/14 17.5 0.05 0.20
GLOG 141220P00020000 P 12/20/14 20.0 0.45 0.65
GLOG 141220P00022500 P 12/20/14 22.5 1.55 1.95
GLOG 141220P00025000 P 12/20/14 25.0 3.40 4.00
GLOG 141220P00030000 P 12/20/14 30.0 8.00 8.90
GLOG 141220P00035000 P 12/20/14 35.0 12.40 14.60
GLOG 150117C00002500 C 01/17/15 2.5 18.50 20.10
GLOG 150117C00005000 C 01/17/15 5.0 15.70 17.60
GLOG 150117C00007500 C 01/17/15 7.5 13.20 15.10
GLOG 150117C00010000 C 01/17/15 10.0 10.70 12.60
GLOG 150117C00012500 C 01/17/15 12.5 8.70 9.60
GLOG 150117C00015000 C 01/17/15 15.0 6.20 7.20
GLOG 150117C00017500 C 01/17/15 17.5 4.10 4.80
GLOG 150117C00020000 C 01/17/15 20.0 2.35 3.10
GLOG 150117C00022500 C 01/17/15 22.5 1.20 1.60
GLOG 150117C00025000 C 01/17/15 25.0 0.55 0.80
GLOG 150117C00030000 C 01/17/15 30.0 0.05 0.30
GLOG 150117C00035000 C 01/17/15 35.0 0.00 0.25
GLOG 150117P00002500 P 01/17/15 2.5 0.00 0.25
GLOG 150117P00005000 P 01/17/15 5.0 0.00 0.25
GLOG 150117P00007500 P 01/17/15 7.5 0.00 0.25
GLOG 150117P00010000 P 01/17/15 10.0 0.00 0.25
GLOG 150117P00012500 P 01/17/15 12.5 0.00 0.15
GLOG 150117P00015000 P 01/17/15 15.0 0.05 0.30
GLOG 150117P00017500 P 01/17/15 17.5 0.30 0.55
GLOG 150117P00020000 P 01/17/15 20.0 0.95 1.30
GLOG 150117P00022500 P 01/17/15 22.5 2.10 2.60
GLOG 150117P00025000 P 01/17/15 25.0 3.80 4.50
GLOG 150117P00030000 P 01/17/15 30.0 8.20 9.00
GLOG 150117P00035000 P 01/17/15 35.0 12.60 14.30
GLOG 150220C00012500 C 02/20/15 12.5 8.80 9.70
GLOG 150220C00015000 C 02/20/15 15.0 6.40 7.40
GLOG 150220C00017500 C 02/20/15 17.5 4.60 5.20
GLOG 150220C00020000 C 02/20/15 20.0 3.00 3.60
GLOG 150220C00022500 C 02/20/15 22.5 1.90 2.30
GLOG 150220C00025000 C 02/20/15 25.0 1.20 1.35
GLOG 150220C00030000 C 02/20/15 30.0 0.35 0.55
GLOG 150220C00035000 C 02/20/15 35.0 0.05 0.25
GLOG 150220C00040000 C 02/20/15 40.0 0.00 0.20
GLOG 150220P00012500 P 02/20/15 12.5 0.05 0.20
GLOG 150220P00015000 P 02/20/15 15.0 0.20 0.50
GLOG 150220P00017500 P 02/20/15 17.5 0.75 0.95
GLOG 150220P00020000 P 02/20/15 20.0 1.75 1.85
GLOG 150220P00022500 P 02/20/15 22.5 3.00 3.20
GLOG 150220P00025000 P 02/20/15 25.0 4.40 5.00
GLOG 150220P00030000 P 02/20/15 30.0 8.40 9.30
GLOG 150220P00035000 P 02/20/15 35.0 12.70 14.20
GLOG 150220P00040000 P 02/20/15 40.0 17.70 19.20
GLOG 150515C00010000 C 05/15/15 10.0 10.90 12.50
GLOG 150515C00012500 C 05/15/15 12.5 8.60 10.10
GLOG 150515C00015000 C 05/15/15 15.0 6.90 7.80
GLOG 150515C00017500 C 05/15/15 17.5 5.10 5.60
GLOG 150515C00020000 C 05/15/15 20.0 3.60 4.40
GLOG 150515C00022500 C 05/15/15 22.5 2.65 3.10
GLOG 150515C00025000 C 05/15/15 25.0 1.75 2.15
GLOG 150515C00030000 C 05/15/15 30.0 0.80 1.10
GLOG 150515C00035000 C 05/15/15 35.0 0.15 0.65
GLOG 150515P00010000 P 05/15/15 10.0 0.05 0.35
GLOG 150515P00012500 P 05/15/15 12.5 0.15 0.55
GLOG 150515P00015000 P 05/15/15 15.0 0.60 1.00
GLOG 150515P00017500 P 05/15/15 17.5 1.30 1.70
GLOG 150515P00020000 P 05/15/15 20.0 2.55 2.80
GLOG 150515P00022500 P 05/15/15 22.5 3.80 4.20
GLOG 150515P00025000 P 05/15/15 25.0 5.20 5.80
GLOG 150515P00030000 P 05/15/15 30.0 8.70 9.90
GLOG 150515P00035000 P 05/15/15 35.0 13.10 14.60
GLOG 160115C00007500 C 01/15/16 7.5 13.40 15.10
GLOG 160115C00010000 C 01/15/16 10.0 11.20 12.50
GLOG 160115C00012500 C 01/15/16 12.5 9.30 10.40
GLOG 160115C00015000 C 01/15/16 15.0 7.10 8.60
GLOG 160115C00017500 C 01/15/16 17.5 6.00 7.00
GLOG 160115C00020000 C 01/15/16 20.0 4.90 5.70
GLOG 160115C00022500 C 01/15/16 22.5 3.60 4.90
GLOG 160115C00025000 C 01/15/16 25.0 3.00 3.80
GLOG 160115C00030000 C 01/15/16 30.0 2.00 2.60
GLOG 160115C00035000 C 01/15/16 35.0 1.10 1.75
GLOG 160115P00007500 P 01/15/16 7.5 0.05 0.50
GLOG 160115P00010000 P 01/15/16 10.0 0.25 0.85
GLOG 160115P00012500 P 01/15/16 12.5 0.65 1.35
GLOG 160115P00015000 P 01/15/16 15.0 1.45 2.15
GLOG 160115P00017500 P 01/15/16 17.5 2.20 3.20
GLOG 160115P00020000 P 01/15/16 20.0 3.70 4.50
GLOG 160115P00022500 P 01/15/16 22.5 5.00 6.00
GLOG 160115P00025000 P 01/15/16 25.0 6.70 7.70
GLOG 160115P00030000 P 01/15/16 30.0 10.10 11.70
GLOG 160115P00035000 P 01/15/16 35.0 14.00 15.80

OPRA data is delayed 15 minutes.