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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLF 141220C00015000 C 12/20/14 15.0 7.20 10.20
GLF 141220C00017500 C 12/20/14 17.5 4.80 7.80
GLF 141220C00020000 C 12/20/14 20.0 2.30 5.20
GLF 141220C00022500 C 12/20/14 22.5 0.00 2.60
GLF 141220C00025000 C 12/20/14 25.0 0.00 0.85
GLF 141220C00030000 C 12/20/14 30.0 0.00 0.35
GLF 141220C00035000 C 12/20/14 35.0 0.00 0.85
GLF 141220C00040000 C 12/20/14 40.0 0.00 0.85
GLF 141220C00045000 C 12/20/14 45.0 0.00 0.85
GLF 141220P00015000 P 12/20/14 15.0 0.00 0.85
GLF 141220P00017500 P 12/20/14 17.5 0.00 0.85
GLF 141220P00020000 P 12/20/14 20.0 0.00 0.85
GLF 141220P00022500 P 12/20/14 22.5 0.00 1.60
GLF 141220P00025000 P 12/20/14 25.0 0.30 0.95
GLF 141220P00030000 P 12/20/14 30.0 5.30 7.60
GLF 141220P00035000 P 12/20/14 35.0 9.80 12.80
GLF 141220P00040000 P 12/20/14 40.0 14.90 17.80
GLF 141220P00045000 P 12/20/14 45.0 19.70 22.10
GLF 150117C00010000 C 01/17/15 10.0 12.20 15.20
GLF 150117C00012500 C 01/17/15 12.5 9.70 12.80
GLF 150117C00015000 C 01/17/15 15.0 7.30 10.20
GLF 150117C00017500 C 01/17/15 17.5 4.70 7.80
GLF 150117C00020000 C 01/17/15 20.0 2.30 5.30
GLF 150117C00022500 C 01/17/15 22.5 2.55 2.85
GLF 150117C00025000 C 01/17/15 25.0 1.00 1.20
GLF 150117C00030000 C 01/17/15 30.0 0.05 0.25
GLF 150117C00035000 C 01/17/15 35.0 0.00 0.05
GLF 150117C00040000 C 01/17/15 40.0 0.00 0.35
GLF 150117C00045000 C 01/17/15 45.0 0.00 0.10
GLF 150117C00050000 C 01/17/15 50.0 0.00 0.50
GLF 150117C00055000 C 01/17/15 55.0 0.00 0.10
GLF 150117C00060000 C 01/17/15 60.0 0.00 0.50
GLF 150117C00065000 C 01/17/15 65.0 0.00 0.50
GLF 150117P00010000 P 01/17/15 10.0 0.00 0.50
GLF 150117P00012500 P 01/17/15 12.5 0.00 0.50
GLF 150117P00015000 P 01/17/15 15.0 0.00 0.50
GLF 150117P00017500 P 01/17/15 17.5 0.00 0.85
GLF 150117P00020000 P 01/17/15 20.0 0.00 0.80
GLF 150117P00022500 P 01/17/15 22.5 0.45 0.80
GLF 150117P00025000 P 01/17/15 25.0 1.40 1.80
GLF 150117P00030000 P 01/17/15 30.0 4.90 7.90
GLF 150117P00035000 P 01/17/15 35.0 10.00 11.90
GLF 150117P00040000 P 01/17/15 40.0 15.00 17.00
GLF 150117P00045000 P 01/17/15 45.0 19.90 22.10
GLF 150117P00050000 P 01/17/15 50.0 24.90 27.10
GLF 150117P00055000 P 01/17/15 55.0 29.90 32.10
GLF 150117P00060000 P 01/17/15 60.0 34.90 37.10
GLF 150117P00065000 P 01/17/15 65.0 39.90 42.10
GLF 150417C00017500 C 04/17/15 17.5 5.30 7.90
GLF 150417C00020000 C 04/17/15 20.0 3.10 5.60
GLF 150417C00022500 C 04/17/15 22.5 1.95 4.80
GLF 150417C00025000 C 04/17/15 25.0 2.10 2.45
GLF 150417C00030000 C 04/17/15 30.0 0.65 0.95
GLF 150417C00035000 C 04/17/15 35.0 0.00 1.00
GLF 150417C00040000 C 04/17/15 40.0 0.00 1.05
GLF 150417C00045000 C 04/17/15 45.0 0.00 2.40
GLF 150417C00050000 C 04/17/15 50.0 0.00 2.40
GLF 150417C00055000 C 04/17/15 55.0 0.00 2.40
GLF 150417P00017500 P 04/17/15 17.5 0.00 0.80
GLF 150417P00020000 P 04/17/15 20.0 0.85 1.25
GLF 150417P00022500 P 04/17/15 22.5 1.55 2.00
GLF 150417P00025000 P 04/17/15 25.0 2.70 3.20
GLF 150417P00030000 P 04/17/15 30.0 5.50 8.30
GLF 150417P00035000 P 04/17/15 35.0 10.30 13.10
GLF 150417P00040000 P 04/17/15 40.0 15.10 18.10
GLF 150417P00045000 P 04/17/15 45.0 20.10 23.00
GLF 150417P00050000 P 04/17/15 50.0 25.10 28.10
GLF 150417P00055000 P 04/17/15 55.0 30.00 33.00
GLF 150717C00017500 C 07/17/15 17.5 5.50 7.90
GLF 150717C00020000 C 07/17/15 20.0 3.50 6.60
GLF 150717C00022500 C 07/17/15 22.5 1.80 5.00
GLF 150717C00025000 C 07/17/15 25.0 2.70 3.20
GLF 150717C00030000 C 07/17/15 30.0 1.10 1.55
GLF 150717C00035000 C 07/17/15 35.0 0.00 1.10
GLF 150717C00040000 C 07/17/15 40.0 0.00 2.45
GLF 150717C00045000 C 07/17/15 45.0 0.00 2.45
GLF 150717P00017500 P 07/17/15 17.5 0.00 3.60
GLF 150717P00020000 P 07/17/15 20.0 0.00 4.10
GLF 150717P00022500 P 07/17/15 22.5 2.25 2.80
GLF 150717P00025000 P 07/17/15 25.0 3.40 4.10
GLF 150717P00030000 P 07/17/15 30.0 6.10 9.20
GLF 150717P00035000 P 07/17/15 35.0 10.60 13.50
GLF 150717P00040000 P 07/17/15 40.0 15.30 18.30
GLF 150717P00045000 P 07/17/15 45.0 20.30 23.30

OPRA data is delayed 15 minutes.