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

Gulfmark Offshore Inc New (GLF)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLF 141122C00020000 C 11/22/14 20.0 8.00 10.80
GLF 141122C00022500 C 11/22/14 22.5 5.40 8.40
GLF 141122C00025000 C 11/22/14 25.0 3.10 6.00
GLF 141122C00030000 C 11/22/14 30.0 0.95 1.15
GLF 141122C00035000 C 11/22/14 35.0 0.00 0.25
GLF 141122C00040000 C 11/22/14 40.0 0.00 0.25
GLF 141122C00045000 C 11/22/14 45.0 0.00 0.25
GLF 141122C00050000 C 11/22/14 50.0 0.00 0.25
GLF 141122P00020000 P 11/22/14 20.0 0.00 0.50
GLF 141122P00022500 P 11/22/14 22.5 0.00 0.50
GLF 141122P00025000 P 11/22/14 25.0 0.00 0.35
GLF 141122P00030000 P 11/22/14 30.0 1.05 1.30
GLF 141122P00035000 P 11/22/14 35.0 4.60 6.10
GLF 141122P00040000 P 11/22/14 40.0 9.00 12.20
GLF 141122P00045000 P 11/22/14 45.0 13.60 16.10
GLF 141122P00050000 P 11/22/14 50.0 19.10 21.10
GLF 141220C00015000 C 12/20/14 15.0 12.80 16.00
GLF 141220C00017500 C 12/20/14 17.5 11.30 13.10
GLF 141220C00020000 C 12/20/14 20.0 8.80 10.80
GLF 141220C00022500 C 12/20/14 22.5 5.60 8.20
GLF 141220C00025000 C 12/20/14 25.0 3.30 5.90
GLF 141220C00030000 C 12/20/14 30.0 1.20 1.50
GLF 141220C00035000 C 12/20/14 35.0 0.00 0.40
GLF 141220C00040000 C 12/20/14 40.0 0.00 0.30
GLF 141220C00045000 C 12/20/14 45.0 0.00 0.25
GLF 141220P00015000 P 12/20/14 15.0 0.00 0.50
GLF 141220P00017500 P 12/20/14 17.5 0.00 0.50
GLF 141220P00020000 P 12/20/14 20.0 0.00 0.50
GLF 141220P00022500 P 12/20/14 22.5 0.05 0.55
GLF 141220P00025000 P 12/20/14 25.0 0.15 0.45
GLF 141220P00030000 P 12/20/14 30.0 1.55 1.80
GLF 141220P00035000 P 12/20/14 35.0 4.90 7.60
GLF 141220P00040000 P 12/20/14 40.0 8.20 12.60
GLF 141220P00045000 P 12/20/14 45.0 14.40 17.50
GLF 150117C00022500 C 01/17/15 22.5 5.60 8.30
GLF 150117C00025000 C 01/17/15 25.0 3.30 5.90
GLF 150117C00030000 C 01/17/15 30.0 1.45 1.75
GLF 150117C00035000 C 01/17/15 35.0 0.00 0.70
GLF 150117C00040000 C 01/17/15 40.0 0.00 0.50
GLF 150117C00045000 C 01/17/15 45.0 0.00 0.45
GLF 150117C00050000 C 01/17/15 50.0 0.00 0.40
GLF 150117C00055000 C 01/17/15 55.0 0.00 0.40
GLF 150117C00060000 C 01/17/15 60.0 0.00 0.25
GLF 150117C00065000 C 01/17/15 65.0 0.00 0.25
GLF 150117P00022500 P 01/17/15 22.5 0.00 0.55
GLF 150117P00025000 P 01/17/15 25.0 0.35 0.60
GLF 150117P00030000 P 01/17/15 30.0 1.85 2.20
GLF 150117P00035000 P 01/17/15 35.0 5.00 7.60
GLF 150117P00040000 P 01/17/15 40.0 9.50 12.40
GLF 150117P00045000 P 01/17/15 45.0 14.50 17.30
GLF 150117P00050000 P 01/17/15 50.0 19.60 22.40
GLF 150117P00055000 P 01/17/15 55.0 24.60 27.30
GLF 150117P00060000 P 01/17/15 60.0 29.20 32.20
GLF 150117P00065000 P 01/17/15 65.0 34.50 37.30
GLF 150417C00020000 C 04/17/15 20.0 8.20 11.30
GLF 150417C00022500 C 04/17/15 22.5 5.80 8.40
GLF 150417C00025000 C 04/17/15 25.0 3.70 6.20
GLF 150417C00030000 C 04/17/15 30.0 1.40 3.20
GLF 150417C00035000 C 04/17/15 35.0 0.20 1.25
GLF 150417C00040000 C 04/17/15 40.0 0.00 2.40
GLF 150417C00045000 C 04/17/15 45.0 0.00 1.70
GLF 150417C00050000 C 04/17/15 50.0 0.00 0.65
GLF 150417C00055000 C 04/17/15 55.0 0.00 0.60
GLF 150417P00020000 P 04/17/15 20.0 0.00 0.75
GLF 150417P00022500 P 04/17/15 22.5 0.00 3.10
GLF 150417P00025000 P 04/17/15 25.0 0.40 1.95
GLF 150417P00030000 P 04/17/15 30.0 2.40 5.20
GLF 150417P00035000 P 04/17/15 35.0 5.80 8.10
GLF 150417P00040000 P 04/17/15 40.0 10.00 12.80
GLF 150417P00045000 P 04/17/15 45.0 14.40 17.60
GLF 150417P00050000 P 04/17/15 50.0 19.50 22.60
GLF 150417P00055000 P 04/17/15 55.0 24.80 27.60

OPRA data is delayed 15 minutes.