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 (2014-05-30)Premium Content

Gulfmark Offshore Inc New (GLF)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLF 140920C00022500 C 09/20/14 22.5 15.10 18.10
GLF 140920C00025000 C 09/20/14 25.0 11.30 15.70
GLF 140920C00030000 C 09/20/14 30.0 7.20 10.70
GLF 140920C00035000 C 09/20/14 35.0 3.10 5.90
GLF 140920C00040000 C 09/20/14 40.0 0.40 0.60
GLF 140920C00045000 C 09/20/14 45.0 0.00 0.25
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 0.10 0.45
GLF 140920P00040000 P 09/20/14 40.0 1.95 2.45
GLF 140920P00045000 P 09/20/14 45.0 4.70 8.20
GLF 140920P00050000 P 09/20/14 50.0 9.60 13.90
GLF 140920P00055000 P 09/20/14 55.0 14.60 18.90
GLF 140920P00060000 P 09/20/14 60.0 19.60 23.00
GLF 141018C00022500 C 10/18/14 22.5 15.00 17.90
GLF 141018C00025000 C 10/18/14 25.0 11.30 15.60
GLF 141018C00030000 C 10/18/14 30.0 7.80 9.70
GLF 141018C00035000 C 10/18/14 35.0 3.50 4.70
GLF 141018C00040000 C 10/18/14 40.0 0.85 1.10
GLF 141018C00045000 C 10/18/14 45.0 0.00 0.35
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 0.70
GLF 141018P00040000 P 10/18/14 40.0 2.50 2.80
GLF 141018P00045000 P 10/18/14 45.0 5.80 7.60
GLF 141018P00050000 P 10/18/14 50.0 10.60 12.30
GLF 141018P00055000 P 10/18/14 55.0 14.60 18.90
GLF 141018P00060000 P 10/18/14 60.0 20.20 23.00
GLF 150117C00022500 C 01/17/15 22.5 14.70 17.90
GLF 150117C00025000 C 01/17/15 25.0 12.50 15.20
GLF 150117C00030000 C 01/17/15 30.0 7.00 10.40
GLF 150117C00035000 C 01/17/15 35.0 3.80 6.20
GLF 150117C00040000 C 01/17/15 40.0 1.40 2.90
GLF 150117C00045000 C 01/17/15 45.0 0.25 0.90
GLF 150117C00050000 C 01/17/15 50.0 0.10 0.45
GLF 150117C00055000 C 01/17/15 55.0 0.00 0.25
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 0.25
GLF 150117P00025000 P 01/17/15 25.0 0.00 0.35
GLF 150117P00030000 P 01/17/15 30.0 0.05 0.65
GLF 150117P00035000 P 01/17/15 35.0 0.30 1.85
GLF 150117P00040000 P 01/17/15 40.0 3.40 4.60
GLF 150117P00045000 P 01/17/15 45.0 6.30 8.90
GLF 150117P00050000 P 01/17/15 50.0 11.30 12.70
GLF 150117P00055000 P 01/17/15 55.0 15.40 17.80
GLF 150117P00060000 P 01/17/15 60.0 20.20 23.00
GLF 150117P00065000 P 01/17/15 65.0 25.20 28.20
GLF 150417C00020000 C 04/17/15 20.0 17.30 20.50
GLF 150417C00022500 C 04/17/15 22.5 15.00 17.30
GLF 150417C00025000 C 04/17/15 25.0 13.00 15.30
GLF 150417C00030000 C 04/17/15 30.0 8.60 9.70
GLF 150417C00035000 C 04/17/15 35.0 4.70 6.40
GLF 150417C00040000 C 04/17/15 40.0 1.95 4.40
GLF 150417C00045000 C 04/17/15 45.0 1.00 2.45
GLF 150417C00050000 C 04/17/15 50.0 0.35 1.35
GLF 150417C00055000 C 04/17/15 55.0 0.00 0.95
GLF 150417P00020000 P 04/17/15 20.0 0.00 0.55
GLF 150417P00022500 P 04/17/15 22.5 0.10 0.40
GLF 150417P00025000 P 04/17/15 25.0 0.25 0.60
GLF 150417P00030000 P 04/17/15 30.0 0.75 1.30
GLF 150417P00035000 P 04/17/15 35.0 2.00 3.20
GLF 150417P00040000 P 04/17/15 40.0 3.10 4.70
GLF 150417P00045000 P 04/17/15 45.0 7.50 8.90
GLF 150417P00050000 P 04/17/15 50.0 11.80 13.10
GLF 150417P00055000 P 04/17/15 55.0 15.80 18.20

OPRA data is delayed 15 minutes.