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 Sep 15 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLF 140920C00022500 C 09/20/14 22.5 13.50 15.50
GLF 140920C00025000 C 09/20/14 25.0 9.90 13.90
GLF 140920C00030000 C 09/20/14 30.0 6.30 7.50
GLF 140920C00035000 C 09/20/14 35.0 1.50 4.30
GLF 140920C00040000 C 09/20/14 40.0 0.00 0.05
GLF 140920C00045000 C 09/20/14 45.0 0.00 0.05
GLF 140920C00050000 C 09/20/14 50.0 0.00 0.25
GLF 140920C00055000 C 09/20/14 55.0 0.00 0.25
GLF 140920C00060000 C 09/20/14 60.0 0.00 0.25
GLF 140920P00022500 P 09/20/14 22.5 0.00 0.25
GLF 140920P00025000 P 09/20/14 25.0 0.00 0.25
GLF 140920P00030000 P 09/20/14 30.0 0.00 0.25
GLF 140920P00035000 P 09/20/14 35.0 0.00 0.15
GLF 140920P00040000 P 09/20/14 40.0 3.10 3.30
GLF 140920P00045000 P 09/20/14 45.0 7.00 9.60
GLF 140920P00050000 P 09/20/14 50.0 11.60 14.50
GLF 140920P00055000 P 09/20/14 55.0 16.00 20.40
GLF 140920P00060000 P 09/20/14 60.0 21.40 25.00
GLF 141018C00022500 C 10/18/14 22.5 13.50 15.40
GLF 141018C00025000 C 10/18/14 25.0 9.90 14.20
GLF 141018C00030000 C 10/18/14 30.0 6.50 7.90
GLF 141018C00035000 C 10/18/14 35.0 2.15 2.70
GLF 141018C00040000 C 10/18/14 40.0 0.20 0.40
GLF 141018C00045000 C 10/18/14 45.0 0.00 0.10
GLF 141018C00050000 C 10/18/14 50.0 0.00 0.25
GLF 141018C00055000 C 10/18/14 55.0 0.00 0.25
GLF 141018C00060000 C 10/18/14 60.0 0.00 0.25
GLF 141018P00022500 P 10/18/14 22.5 0.00 0.25
GLF 141018P00025000 P 10/18/14 25.0 0.00 0.25
GLF 141018P00030000 P 10/18/14 30.0 0.00 0.25
GLF 141018P00035000 P 10/18/14 35.0 0.50 0.60
GLF 141018P00040000 P 10/18/14 40.0 3.30 3.60
GLF 141018P00045000 P 10/18/14 45.0 8.10 8.30
GLF 141018P00050000 P 10/18/14 50.0 11.70 14.50
GLF 141018P00055000 P 10/18/14 55.0 16.00 20.40
GLF 141018P00060000 P 10/18/14 60.0 21.90 24.60
GLF 150117C00022500 C 01/17/15 22.5 13.60 15.80
GLF 150117C00025000 C 01/17/15 25.0 9.90 14.30
GLF 150117C00030000 C 01/17/15 30.0 6.70 7.70
GLF 150117C00035000 C 01/17/15 35.0 2.75 4.00
GLF 150117C00040000 C 01/17/15 40.0 1.00 1.30
GLF 150117C00045000 C 01/17/15 45.0 0.20 0.45
GLF 150117C00050000 C 01/17/15 50.0 0.00 0.20
GLF 150117C00055000 C 01/17/15 55.0 0.00 0.10
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 0.05 0.20
GLF 150117P00025000 P 01/17/15 25.0 0.10 0.25
GLF 150117P00030000 P 01/17/15 30.0 0.40 0.60
GLF 150117P00035000 P 01/17/15 35.0 1.50 1.85
GLF 150117P00040000 P 01/17/15 40.0 4.20 4.70
GLF 150117P00045000 P 01/17/15 45.0 8.50 8.90
GLF 150117P00050000 P 01/17/15 50.0 12.00 14.70
GLF 150117P00055000 P 01/17/15 55.0 17.60 19.80
GLF 150117P00060000 P 01/17/15 60.0 21.30 25.50
GLF 150117P00065000 P 01/17/15 65.0 27.50 30.50
GLF 150417C00020000 C 04/17/15 20.0 16.00 18.60
GLF 150417C00022500 C 04/17/15 22.5 12.40 16.70
GLF 150417C00025000 C 04/17/15 25.0 9.90 14.30
GLF 150417C00030000 C 04/17/15 30.0 7.10 8.10
GLF 150417C00035000 C 04/17/15 35.0 3.60 4.50
GLF 150417C00040000 C 04/17/15 40.0 1.55 2.00
GLF 150417C00045000 C 04/17/15 45.0 0.60 1.45
GLF 150417C00050000 C 04/17/15 50.0 0.10 0.95
GLF 150417C00055000 C 04/17/15 55.0 0.00 0.30
GLF 150417P00020000 P 04/17/15 20.0 0.00 0.25
GLF 150417P00022500 P 04/17/15 22.5 0.05 0.35
GLF 150417P00025000 P 04/17/15 25.0 0.20 0.45
GLF 150417P00030000 P 04/17/15 30.0 0.40 1.30
GLF 150417P00035000 P 04/17/15 35.0 1.75 3.00
GLF 150417P00040000 P 04/17/15 40.0 4.50 5.70
GLF 150417P00045000 P 04/17/15 45.0 8.90 9.90
GLF 150417P00050000 P 04/17/15 50.0 13.40 15.20
GLF 150417P00055000 P 04/17/15 55.0 16.70 20.80

OPRA data is delayed 15 minutes.