Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Gulfmark Offshore Inc New (GLF)
As of Apr 24 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLF 140517C00022500 C 05/17/14 22.5 19.80 23.80
GLF 140517C00025000 C 05/17/14 25.0 17.30 21.30
GLF 140517C00030000 C 05/17/14 30.0 12.30 16.30
GLF 140517C00035000 C 05/17/14 35.0 7.30 11.40
GLF 140517C00040000 C 05/17/14 40.0 3.90 5.80
GLF 140517C00045000 C 05/17/14 45.0 0.70 1.05
GLF 140517C00050000 C 05/17/14 50.0 0.00 0.15
GLF 140517C00055000 C 05/17/14 55.0 0.00 0.55
GLF 140517C00060000 C 05/17/14 60.0 0.00 0.95
GLF 140517C00065000 C 05/17/14 65.0 0.00 0.50
GLF 140517P00022500 P 05/17/14 22.5 0.00 2.40
GLF 140517P00025000 P 05/17/14 25.0 0.00 0.55
GLF 140517P00030000 P 05/17/14 30.0 0.00 0.55
GLF 140517P00035000 P 05/17/14 35.0 0.00 0.85
GLF 140517P00040000 P 05/17/14 40.0 0.05 0.25
GLF 140517P00045000 P 05/17/14 45.0 1.20 1.65
GLF 140517P00050000 P 05/17/14 50.0 3.80 7.80
GLF 140517P00055000 P 05/17/14 55.0 8.80 12.70
GLF 140517P00060000 P 05/17/14 60.0 13.80 17.70
GLF 140517P00065000 P 05/17/14 65.0 18.70 22.60
GLF 140621C00022500 C 06/21/14 22.5 19.80 23.90
GLF 140621C00025000 C 06/21/14 25.0 18.20 20.40
GLF 140621C00030000 C 06/21/14 30.0 13.20 15.40
GLF 140621C00035000 C 06/21/14 35.0 7.40 11.40
GLF 140621C00040000 C 06/21/14 40.0 2.85 7.10
GLF 140621C00045000 C 06/21/14 45.0 1.35 1.70
GLF 140621C00050000 C 06/21/14 50.0 0.15 0.40
GLF 140621C00055000 C 06/21/14 55.0 0.00 0.25
GLF 140621C00060000 C 06/21/14 60.0 0.00 0.25
GLF 140621C00065000 C 06/21/14 65.0 0.00 0.25
GLF 140621P00022500 P 06/21/14 22.5 0.00 0.25
GLF 140621P00025000 P 06/21/14 25.0 0.00 0.25
GLF 140621P00030000 P 06/21/14 30.0 0.00 0.50
GLF 140621P00035000 P 06/21/14 35.0 0.00 0.80
GLF 140621P00040000 P 06/21/14 40.0 0.40 0.70
GLF 140621P00045000 P 06/21/14 45.0 2.00 2.50
GLF 140621P00050000 P 06/21/14 50.0 5.30 7.10
GLF 140621P00055000 P 06/21/14 55.0 9.90 12.20
GLF 140621P00060000 P 06/21/14 60.0 13.50 17.10
GLF 140621P00065000 P 06/21/14 65.0 18.80 23.00
GLF 140719C00030000 C 07/19/14 30.0 13.10 15.50
GLF 140719C00035000 C 07/19/14 35.0 7.60 11.70
GLF 140719C00040000 C 07/19/14 40.0 4.40 6.30
GLF 140719C00045000 C 07/19/14 45.0 1.45 3.30
GLF 140719C00050000 C 07/19/14 50.0 0.35 0.65
GLF 140719C00055000 C 07/19/14 55.0 0.05 0.20
GLF 140719C00060000 C 07/19/14 60.0 0.00 0.10
GLF 140719C00065000 C 07/19/14 65.0 0.00 0.95
GLF 140719C00070000 C 07/19/14 70.0 0.00 0.50
GLF 140719C00075000 C 07/19/14 75.0 0.00 0.30
GLF 140719P00030000 P 07/19/14 30.0 0.05 0.20
GLF 140719P00035000 P 07/19/14 35.0 0.25 0.40
GLF 140719P00040000 P 07/19/14 40.0 0.80 1.05
GLF 140719P00045000 P 07/19/14 45.0 2.40 2.95
GLF 140719P00050000 P 07/19/14 50.0 6.00 6.60
GLF 140719P00055000 P 07/19/14 55.0 10.00 11.90
GLF 140719P00060000 P 07/19/14 60.0 13.90 18.00
GLF 140719P00065000 P 07/19/14 65.0 19.00 22.90
GLF 140719P00070000 P 07/19/14 70.0 23.90 27.90
GLF 140719P00075000 P 07/19/14 75.0 28.90 32.90
GLF 141018C00022500 C 10/18/14 22.5 20.20 23.30
GLF 141018C00025000 C 10/18/14 25.0 17.80 20.90
GLF 141018C00030000 C 10/18/14 30.0 12.60 16.10
GLF 141018C00035000 C 10/18/14 35.0 8.20 12.20
GLF 141018C00040000 C 10/18/14 40.0 5.70 7.00
GLF 141018C00045000 C 10/18/14 45.0 2.10 4.80
GLF 141018C00050000 C 10/18/14 50.0 1.05 1.55
GLF 141018C00055000 C 10/18/14 55.0 0.30 0.70
GLF 141018C00060000 C 10/18/14 60.0 0.10 0.35
GLF 141018P00022500 P 10/18/14 22.5 0.00 2.50
GLF 141018P00025000 P 10/18/14 25.0 0.00 2.60
GLF 141018P00030000 P 10/18/14 30.0 0.25 0.55
GLF 141018P00035000 P 10/18/14 35.0 0.80 1.10
GLF 141018P00040000 P 10/18/14 40.0 1.65 2.25
GLF 141018P00045000 P 10/18/14 45.0 3.70 4.40
GLF 141018P00050000 P 10/18/14 50.0 6.90 7.70
GLF 141018P00055000 P 10/18/14 55.0 9.60 13.80
GLF 141018P00060000 P 10/18/14 60.0 14.30 18.40

OPRA data is delayed 15 minutes.