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

Gulfmark Offshore Inc New (GLF)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLF 141220C00015000 C 12/20/14 15.0 13.90 16.60
GLF 141220C00017500 C 12/20/14 17.5 10.40 14.10
GLF 141220C00020000 C 12/20/14 20.0 8.60 11.60
GLF 141220C00022500 C 12/20/14 22.5 5.40 9.10
GLF 141220C00025000 C 12/20/14 25.0 3.60 6.70
GLF 141220C00030000 C 12/20/14 30.0 0.55 0.75
GLF 141220C00035000 C 12/20/14 35.0 0.00 0.40
GLF 141220C00040000 C 12/20/14 40.0 0.00 0.35
GLF 141220C00045000 C 12/20/14 45.0 0.00 0.35
GLF 141220P00015000 P 12/20/14 15.0 0.00 0.35
GLF 141220P00017500 P 12/20/14 17.5 0.00 2.40
GLF 141220P00020000 P 12/20/14 20.0 0.00 0.35
GLF 141220P00022500 P 12/20/14 22.5 0.00 0.45
GLF 141220P00025000 P 12/20/14 25.0 0.00 0.40
GLF 141220P00030000 P 12/20/14 30.0 0.00 1.65
GLF 141220P00035000 P 12/20/14 35.0 3.70 7.40
GLF 141220P00040000 P 12/20/14 40.0 9.30 12.10
GLF 141220P00045000 P 12/20/14 45.0 14.80 17.20
GLF 150117C00022500 C 01/17/15 22.5 6.50 9.20
GLF 150117C00025000 C 01/17/15 25.0 3.00 6.80
GLF 150117C00030000 C 01/17/15 30.0 0.95 1.20
GLF 150117C00035000 C 01/17/15 35.0 0.00 0.25
GLF 150117C00040000 C 01/17/15 40.0 0.00 0.40
GLF 150117C00045000 C 01/17/15 45.0 0.00 0.35
GLF 150117C00050000 C 01/17/15 50.0 0.00 0.35
GLF 150117C00055000 C 01/17/15 55.0 0.00 0.50
GLF 150117C00060000 C 01/17/15 60.0 0.00 0.40
GLF 150117C00065000 C 01/17/15 65.0 0.00 0.40
GLF 150117P00022500 P 01/17/15 22.5 0.00 0.45
GLF 150117P00025000 P 01/17/15 25.0 0.20 0.50
GLF 150117P00030000 P 01/17/15 30.0 1.85 2.10
GLF 150117P00035000 P 01/17/15 35.0 4.20 6.40
GLF 150117P00040000 P 01/17/15 40.0 9.80 12.20
GLF 150117P00045000 P 01/17/15 45.0 14.80 17.30
GLF 150117P00050000 P 01/17/15 50.0 18.70 22.50
GLF 150117P00055000 P 01/17/15 55.0 23.70 27.50
GLF 150117P00060000 P 01/17/15 60.0 28.70 32.60
GLF 150117P00065000 P 01/17/15 65.0 34.80 37.40
GLF 150417C00020000 C 04/17/15 20.0 9.00 10.60
GLF 150417C00022500 C 04/17/15 22.5 5.50 9.40
GLF 150417C00025000 C 04/17/15 25.0 4.40 7.40
GLF 150417C00030000 C 04/17/15 30.0 1.85 2.35
GLF 150417C00035000 C 04/17/15 35.0 0.50 1.05
GLF 150417C00040000 C 04/17/15 40.0 0.00 0.50
GLF 150417C00045000 C 04/17/15 45.0 0.00 0.50
GLF 150417C00050000 C 04/17/15 50.0 0.00 0.50
GLF 150417C00055000 C 04/17/15 55.0 0.00 0.50
GLF 150417P00020000 P 04/17/15 20.0 0.00 0.75
GLF 150417P00022500 P 04/17/15 22.5 0.15 2.95
GLF 150417P00025000 P 04/17/15 25.0 0.75 1.20
GLF 150417P00030000 P 04/17/15 30.0 2.90 3.30
GLF 150417P00035000 P 04/17/15 35.0 4.30 7.80
GLF 150417P00040000 P 04/17/15 40.0 10.10 11.50
GLF 150417P00045000 P 04/17/15 45.0 13.90 17.80
GLF 150417P00050000 P 04/17/15 50.0 18.90 22.80
GLF 150417P00055000 P 04/17/15 55.0 23.90 27.30
GLF 150717C00017500 C 07/17/15 17.5 11.00 13.40
GLF 150717C00020000 C 07/17/15 20.0 7.80 11.80
GLF 150717C00022500 C 07/17/15 22.5 5.80 9.60
GLF 150717C00025000 C 07/17/15 25.0 3.80 7.90
GLF 150717C00030000 C 07/17/15 30.0 2.20 5.00
GLF 150717C00035000 C 07/17/15 35.0 0.00 4.60
GLF 150717C00040000 C 07/17/15 40.0 0.00 4.30
GLF 150717C00045000 C 07/17/15 45.0 0.00 3.70
GLF 150717P00017500 P 07/17/15 17.5 0.00 3.50
GLF 150717P00020000 P 07/17/15 20.0 0.00 4.80
GLF 150717P00022500 P 07/17/15 22.5 0.00 4.40
GLF 150717P00025000 P 07/17/15 25.0 0.40 3.90
GLF 150717P00030000 P 07/17/15 30.0 3.50 4.00
GLF 150717P00035000 P 07/17/15 35.0 5.10 9.10
GLF 150717P00040000 P 07/17/15 40.0 9.30 13.50
GLF 150717P00045000 P 07/17/15 45.0 14.90 17.90

OPRA data is delayed 15 minutes.