GasLog Ltd $27.02

down -0.45


28/7/2014 04:02 PM  |  NYSE : GLOG  
Industries : Transportation / Shipping
Last Trade: 27.02
Trade Time: Jul 28 04:02 PM Eastern Daylight Time
Change: -0.45 (-1.64 %)
Prev Close: 27.47
Open: 27.47
Bid: 27.02
Ask: 27.03
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GLOG Trend Analysis - it has outperformed the S&P 500 by 76%
Options:

Call Options: GLOG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 GLOG1416H2.5 24.00 0.00 24.00 371.0 25.00 265.0 0.0 0
5.00 GLOG1416H5 21.50 0.00 21.50 438.0 22.50 320.0 0.0 0
7.50 GLOG1416H7.5 19.00 0.00 19.00 481.0 20.00 340.0 0.0 0
10.00 GLOG1416H10 20.00 3.50 16.50 397.0 17.50 293.0 3.0 3
12.50 GLOG1416H12.5 12.00 -2.00 14.00 490.0 14.90 270.0 12.0 50
15.00 GLOG1416H15 13.00 1.50 11.50 682.0 12.40 300.0 1.0 48
17.50 GLOG1416H17.5 13.33 4.23 9.10 409.0 9.90 280.0 5.0 129
20.00 GLOG1416H20 7.50 0.90 6.60 538.0 7.50 458.0 10.0 399
22.50 GLOG1416H22.5 4.40 0.00 4.20 606.0 5.00 398.0 1.0 363
25.00 GLOG1416H25 2.20 -0.23 2.30 60.0 2.50 102.0 2.0 1,353
30.00 GLOG1416H30 0.35 0.00 0.20 411.0 0.35 226.0 111.0 3,421
35.00 GLOG1416H35 0.14 0.00 0.05 327.0 0.15 361.0 17.0 695
40.00 GLOG1416H40 0.05 -0.10 0.05 6.0 0.15 320.0 4.0 110

Put Options: GLOG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 GLOG1416T2.5 0.10 0.00 0.00 0.0 0.10 230.0 0.0 0
5.00 GLOG1416T5 0.10 0.00 0.00 0.0 0.10 248.0 0.0 0
7.50 GLOG1416T7.5 0.10 0.00 0.00 0.0 0.10 241.0 0.0 0
10.00 GLOG1416T10 0.10 0.00 0.05 10.0 0.10 249.0 0.0 0
12.50 GLOG1416T12.5 0.45 0.35 0.05 18.0 0.10 259.0 10.0 30
15.00 GLOG1416T15 0.03 -0.07 0.05 11.0 0.10 237.0 6.0 142
17.50 GLOG1416T17.5 0.05 -0.05 0.05 20.0 0.10 251.0 20.0 631
20.00 GLOG1416T20 0.05 0.00 0.10 2.0 0.10 213.0 1000.0 1,697
22.50 GLOG1416T22.5 0.18 0.13 0.05 11.0 0.20 588.0 3.0 701
25.00 GLOG1416T25 0.40 0.00 0.25 540.0 0.40 86.0 74.0 1,117
30.00 GLOG1416T30 3.00 0.00 2.90 598.0 3.70 610.0 2.0 665
35.00 GLOG1416T35 4.85 -2.65 7.50 454.0 8.50 329.0 7.0 32
40.00 GLOG1416T40 8.63 -3.57 12.20 629.0 13.50 280.0 6.0 16
Trading Center