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 (2015-02-27)Premium Content

Gaslog Ltd (GLOG)
As of Apr 28 2015 2:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 150515C00010000 C 05/15/15 10.0 11.90 12.70
GLOG 150515C00012500 C 05/15/15 12.5 9.50 10.20
GLOG 150515C00015000 C 05/15/15 15.0 7.00 7.70
GLOG 150515C00017500 C 05/15/15 17.5 4.50 5.20
GLOG 150515C00020000 C 05/15/15 20.0 2.25 2.70
GLOG 150515C00022500 C 05/15/15 22.5 0.70 0.90
GLOG 150515C00025000 C 05/15/15 25.0 0.10 0.15
GLOG 150515C00030000 C 05/15/15 30.0 0.00 0.10
GLOG 150515C00035000 C 05/15/15 35.0 0.00 0.10
GLOG 150515P00010000 P 05/15/15 10.0 0.00 0.25
GLOG 150515P00012500 P 05/15/15 12.5 0.00 0.05
GLOG 150515P00015000 P 05/15/15 15.0 0.00 0.25
GLOG 150515P00017500 P 05/15/15 17.5 0.00 0.15
GLOG 150515P00020000 P 05/15/15 20.0 0.20 0.30
GLOG 150515P00022500 P 05/15/15 22.5 0.95 1.15
GLOG 150515P00025000 P 05/15/15 25.0 2.50 3.20
GLOG 150515P00030000 P 05/15/15 30.0 7.30 8.00
GLOG 150515P00035000 P 05/15/15 35.0 12.30 13.00
GLOG 150619C00012500 C 06/19/15 12.5 9.40 10.20
GLOG 150619C00015000 C 06/19/15 15.0 6.90 7.70
GLOG 150619C00017500 C 06/19/15 17.5 4.50 5.30
GLOG 150619C00020000 C 06/19/15 20.0 2.60 3.30
GLOG 150619C00022500 C 06/19/15 22.5 1.20 1.45
GLOG 150619C00025000 C 06/19/15 25.0 0.40 0.55
GLOG 150619C00030000 C 06/19/15 30.0 0.00 0.45
GLOG 150619P00012500 P 06/19/15 12.5 0.00 0.40
GLOG 150619P00015000 P 06/19/15 15.0 0.00 0.45
GLOG 150619P00017500 P 06/19/15 17.5 0.00 0.55
GLOG 150619P00020000 P 06/19/15 20.0 0.55 0.75
GLOG 150619P00022500 P 06/19/15 22.5 1.50 1.80
GLOG 150619P00025000 P 06/19/15 25.0 2.90 3.60
GLOG 150619P00030000 P 06/19/15 30.0 7.50 8.30
GLOG 150821C00002500 C 08/21/15 2.5 19.30 20.30
GLOG 150821C00005000 C 08/21/15 5.0 16.80 17.80
GLOG 150821C00007500 C 08/21/15 7.5 14.30 15.30
GLOG 150821C00010000 C 08/21/15 10.0 11.80 12.80
GLOG 150821C00012500 C 08/21/15 12.5 9.30 10.30
GLOG 150821C00015000 C 08/21/15 15.0 7.00 7.90
GLOG 150821C00017500 C 08/21/15 17.5 5.00 5.80
GLOG 150821C00020000 C 08/21/15 20.0 3.20 4.00
GLOG 150821C00022500 C 08/21/15 22.5 1.85 2.25
GLOG 150821C00025000 C 08/21/15 25.0 0.95 1.20
GLOG 150821C00030000 C 08/21/15 30.0 0.15 0.45
GLOG 150821C00035000 C 08/21/15 35.0 0.00 0.20
GLOG 150821C00040000 C 08/21/15 40.0 0.00 0.15
GLOG 150821P00002500 P 08/21/15 2.5 0.00 0.50
GLOG 150821P00005000 P 08/21/15 5.0 0.00 0.50
GLOG 150821P00007500 P 08/21/15 7.5 0.00 0.55
GLOG 150821P00010000 P 08/21/15 10.0 0.00 0.45
GLOG 150821P00012500 P 08/21/15 12.5 0.00 0.55
GLOG 150821P00015000 P 08/21/15 15.0 0.10 0.55
GLOG 150821P00017500 P 08/21/15 17.5 0.50 0.75
GLOG 150821P00020000 P 08/21/15 20.0 1.05 1.35
GLOG 150821P00022500 P 08/21/15 22.5 2.10 2.55
GLOG 150821P00025000 P 08/21/15 25.0 3.70 4.20
GLOG 150821P00030000 P 08/21/15 30.0 7.50 8.50
GLOG 150821P00035000 P 08/21/15 35.0 12.30 13.40
GLOG 150821P00040000 P 08/21/15 40.0 17.30 18.20
GLOG 151120C00002500 C 11/20/15 2.5 19.40 20.50
GLOG 151120C00005000 C 11/20/15 5.0 16.70 18.00
GLOG 151120C00007500 C 11/20/15 7.5 14.20 15.50
GLOG 151120C00010000 C 11/20/15 10.0 11.70 13.00
GLOG 151120C00012500 C 11/20/15 12.5 9.40 10.60
GLOG 151120C00015000 C 11/20/15 15.0 7.30 8.20
GLOG 151120C00017500 C 11/20/15 17.5 5.20 6.20
GLOG 151120C00020000 C 11/20/15 20.0 3.60 4.60
GLOG 151120C00022500 C 11/20/15 22.5 2.50 3.10
GLOG 151120C00025000 C 11/20/15 25.0 1.55 2.15
GLOG 151120C00030000 C 11/20/15 30.0 0.45 0.95
GLOG 151120C00035000 C 11/20/15 35.0 0.05 0.55
GLOG 151120P00002500 P 11/20/15 2.5 0.00 0.50
GLOG 151120P00005000 P 11/20/15 5.0 0.00 0.50
GLOG 151120P00007500 P 11/20/15 7.5 0.00 0.10
GLOG 151120P00010000 P 11/20/15 10.0 0.00 0.50
GLOG 151120P00012500 P 11/20/15 12.5 0.15 0.30
GLOG 151120P00015000 P 11/20/15 15.0 0.25 0.60
GLOG 151120P00017500 P 11/20/15 17.5 0.85 1.25
GLOG 151120P00020000 P 11/20/15 20.0 1.75 2.15
GLOG 151120P00022500 P 11/20/15 22.5 2.90 3.40
GLOG 151120P00025000 P 11/20/15 25.0 4.40 4.90
GLOG 151120P00030000 P 11/20/15 30.0 8.10 8.90
GLOG 151120P00035000 P 11/20/15 35.0 12.60 13.50
GLOG 160115C00007500 C 01/15/16 7.5 14.30 15.60
GLOG 160115C00010000 C 01/15/16 10.0 12.00 13.10
GLOG 160115C00012500 C 01/15/16 12.5 9.60 10.70
GLOG 160115C00015000 C 01/15/16 15.0 7.10 8.60
GLOG 160115C00017500 C 01/15/16 17.5 5.60 6.60
GLOG 160115C00020000 C 01/15/16 20.0 3.90 5.00
GLOG 160115C00022500 C 01/15/16 22.5 2.90 3.40
GLOG 160115C00025000 C 01/15/16 25.0 1.95 2.45
GLOG 160115C00030000 C 01/15/16 30.0 0.80 1.25
GLOG 160115C00035000 C 01/15/16 35.0 0.10 0.80
GLOG 160115P00007500 P 01/15/16 7.5 0.00 0.50
GLOG 160115P00010000 P 01/15/16 10.0 0.05 0.45
GLOG 160115P00012500 P 01/15/16 12.5 0.25 0.65
GLOG 160115P00015000 P 01/15/16 15.0 0.35 1.15
GLOG 160115P00017500 P 01/15/16 17.5 1.15 1.55
GLOG 160115P00020000 P 01/15/16 20.0 2.10 2.50
GLOG 160115P00022500 P 01/15/16 22.5 3.20 3.80
GLOG 160115P00025000 P 01/15/16 25.0 4.80 5.40
GLOG 160115P00030000 P 01/15/16 30.0 8.40 9.80
GLOG 160115P00035000 P 01/15/16 35.0 12.80 14.30

OPRA data is delayed 15 minutes.