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 (2014-08-29)Premium Content

Gaslog Ltd (GLOG)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 140920C00015000 C 09/20/14 15.0 9.70 11.00
GLOG 140920C00017500 C 09/20/14 17.5 7.50 8.30
GLOG 140920C00020000 C 09/20/14 20.0 4.80 5.80
GLOG 140920C00022500 C 09/20/14 22.5 2.70 3.30
GLOG 140920C00025000 C 09/20/14 25.0 1.00 1.20
GLOG 140920C00030000 C 09/20/14 30.0 0.05 0.10
GLOG 140920C00035000 C 09/20/14 35.0 0.00 0.15
GLOG 140920C00040000 C 09/20/14 40.0 0.00 0.15
GLOG 140920P00015000 P 09/20/14 15.0 0.00 0.10
GLOG 140920P00017500 P 09/20/14 17.5 0.00 0.10
GLOG 140920P00020000 P 09/20/14 20.0 0.00 0.15
GLOG 140920P00022500 P 09/20/14 22.5 0.15 0.20
GLOG 140920P00025000 P 09/20/14 25.0 0.75 0.90
GLOG 140920P00030000 P 09/20/14 30.0 4.30 5.10
GLOG 140920P00035000 P 09/20/14 35.0 9.40 10.10
GLOG 140920P00040000 P 09/20/14 40.0 14.30 15.20
GLOG 141018C00015000 C 10/18/14 15.0 10.00 10.80
GLOG 141018C00017500 C 10/18/14 17.5 7.50 8.30
GLOG 141018C00020000 C 10/18/14 20.0 5.10 5.80
GLOG 141018C00022500 C 10/18/14 22.5 2.95 3.70
GLOG 141018C00025000 C 10/18/14 25.0 1.50 1.70
GLOG 141018C00030000 C 10/18/14 30.0 0.20 0.40
GLOG 141018C00035000 C 10/18/14 35.0 0.00 0.25
GLOG 141018P00015000 P 10/18/14 15.0 0.00 0.10
GLOG 141018P00017500 P 10/18/14 17.5 0.00 0.10
GLOG 141018P00020000 P 10/18/14 20.0 0.05 0.25
GLOG 141018P00022500 P 10/18/14 22.5 0.35 0.60
GLOG 141018P00025000 P 10/18/14 25.0 1.20 1.50
GLOG 141018P00030000 P 10/18/14 30.0 4.70 5.30
GLOG 141018P00035000 P 10/18/14 35.0 9.40 10.20
GLOG 141122C00012500 C 11/22/14 12.5 12.40 13.30
GLOG 141122C00015000 C 11/22/14 15.0 10.00 10.80
GLOG 141122C00017500 C 11/22/14 17.5 7.60 8.40
GLOG 141122C00020000 C 11/22/14 20.0 5.40 5.80
GLOG 141122C00022500 C 11/22/14 22.5 3.40 4.10
GLOG 141122C00025000 C 11/22/14 25.0 2.05 2.30
GLOG 141122C00030000 C 11/22/14 30.0 0.55 0.80
GLOG 141122C00035000 C 11/22/14 35.0 0.10 0.35
GLOG 141122C00040000 C 11/22/14 40.0 0.00 0.20
GLOG 141122P00012500 P 11/22/14 12.5 0.00 0.15
GLOG 141122P00015000 P 11/22/14 15.0 0.00 0.20
GLOG 141122P00017500 P 11/22/14 17.5 0.10 0.25
GLOG 141122P00020000 P 11/22/14 20.0 0.25 0.50
GLOG 141122P00022500 P 11/22/14 22.5 0.75 1.10
GLOG 141122P00025000 P 11/22/14 25.0 1.90 2.15
GLOG 141122P00030000 P 11/22/14 30.0 5.10 5.70
GLOG 141122P00035000 P 11/22/14 35.0 9.50 10.30
GLOG 141122P00040000 P 11/22/14 40.0 14.40 15.30
GLOG 150220C00015000 C 02/20/15 15.0 9.70 11.10
GLOG 150220C00017500 C 02/20/15 17.5 7.70 9.00
GLOG 150220C00020000 C 02/20/15 20.0 5.90 6.50
GLOG 150220C00022500 C 02/20/15 22.5 4.20 4.80
GLOG 150220C00025000 C 02/20/15 25.0 2.90 3.20
GLOG 150220C00030000 C 02/20/15 30.0 1.25 1.45
GLOG 150220C00035000 C 02/20/15 35.0 0.50 0.65
GLOG 150220C00040000 C 02/20/15 40.0 0.20 0.40
GLOG 150220P00015000 P 02/20/15 15.0 0.05 0.35
GLOG 150220P00017500 P 02/20/15 17.5 0.35 0.60
GLOG 150220P00020000 P 02/20/15 20.0 0.85 1.05
GLOG 150220P00022500 P 02/20/15 22.5 1.55 1.95
GLOG 150220P00025000 P 02/20/15 25.0 2.65 3.10
GLOG 150220P00030000 P 02/20/15 30.0 5.80 6.40
GLOG 150220P00035000 P 02/20/15 35.0 9.60 10.80
GLOG 150220P00040000 P 02/20/15 40.0 13.70 15.50

OPRA data is delayed 15 minutes.