$20.50 +0.90 (4.59%) GasLog Ltd - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 20.50
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.90 (4.59%)
Prev Close: 19.60
Open: 20.04
Bid: 20.47
Ask: 20.48
Options:

Call Options: GLOG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 GLOG1422K12.5 6.30 -0.30 7.80 137.0 8.40 350.0 2.0 30
15.00 GLOG1422K15 5.40 1.30 5.20 221.0 5.90 226.0 2.0 32
17.50 GLOG1422K17.5 2.10 0.00 2.75 167.0 3.30 277.0 27.0 97
20.00 GLOG1422K20 0.51 0.36 0.35 88.0 0.70 166.0 186.0 1,119
22.50 GLOG1422K22.5 0.05 0.00 0.05 8.0 0.05 82.0 8.0 1,718
25.00 GLOG1422K25 0.05 0.02 0.05 3.0 0.05 37.0 5.0 1,897
30.00 GLOG1422K30 0.02 -0.03 0.05 4.0 0.05 129.0 1.0 2,519
35.00 GLOG1422K35 0.05 0.00 0.05 8.0 0.05 123.0 10.0 905
40.00 GLOG1422K40 0.15 0.10 0.10 1.0 0.05 35.0 10.0 533

Put Options: GLOG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 GLOG1422W12.5 0.07 -0.08 0.05 15.0 0.20 518.0 30.0 78
15.00 GLOG1422W15 0.19 0.00 0.05 8.0 0.05 4.0 4.0 1,679
17.50 GLOG1422W17.5 0.25 0.10 0.15 134.0 0.45 652.0 471.0 873
20.00 GLOG1422W20 0.05 -0.50 0.05 5.0 0.10 244.0 31.0 578
22.50 GLOG1422W22.5 2.00 -1.00 1.75 296.0 2.25 236.0 57.0 1,308
25.00 GLOG1422W25 4.30 -1.40 4.10 489.0 4.80 356.0 50.0 901
30.00 GLOG1422W30 11.27 0.00 9.10 384.0 9.70 213.0 9.0 245
35.00 GLOG1422W35 14.50 -0.60 14.10 327.0 14.80 233.0 5.0 66
40.00 GLOG1422W40 20.20 0.00 19.10 157.0 19.80 50.0 0.0 0