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 (2015-02-27)Premium Content

Gulfmark Offshore Inc New (GLF)
As of Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLF 150320C00012500 C 03/20/15 12.5 2.35 5.40
GLF 150320C00015000 C 03/20/15 15.0 1.60 1.95
GLF 150320C00017500 C 03/20/15 17.5 0.35 0.60
GLF 150320C00020000 C 03/20/15 20.0 0.00 0.25
GLF 150320C00022500 C 03/20/15 22.5 0.00 0.25
GLF 150320C00025000 C 03/20/15 25.0 0.00 0.25
GLF 150320C00030000 C 03/20/15 30.0 0.00 0.30
GLF 150320P00012500 P 03/20/15 12.5 0.00 0.25
GLF 150320P00015000 P 03/20/15 15.0 0.35 0.65
GLF 150320P00017500 P 03/20/15 17.5 1.60 2.00
GLF 150320P00020000 P 03/20/15 20.0 3.50 4.20
GLF 150320P00022500 P 03/20/15 22.5 5.00 7.50
GLF 150320P00025000 P 03/20/15 25.0 8.60 9.60
GLF 150320P00030000 P 03/20/15 30.0 11.90 16.20
GLF 150417C00005000 C 04/17/15 5.0 9.10 13.30
GLF 150417C00007500 C 04/17/15 7.5 8.00 9.60
GLF 150417C00010000 C 04/17/15 10.0 5.60 6.90
GLF 150417C00012500 C 04/17/15 12.5 3.60 4.20
GLF 150417C00015000 C 04/17/15 15.0 1.85 2.25
GLF 150417C00017500 C 04/17/15 17.5 0.65 1.05
GLF 150417C00020000 C 04/17/15 20.0 0.15 0.40
GLF 150417C00022500 C 04/17/15 22.5 0.05 0.25
GLF 150417C00025000 C 04/17/15 25.0 0.00 0.25
GLF 150417C00030000 C 04/17/15 30.0 0.00 0.25
GLF 150417C00035000 C 04/17/15 35.0 0.00 0.25
GLF 150417C00040000 C 04/17/15 40.0 0.00 0.30
GLF 150417C00045000 C 04/17/15 45.0 0.00 0.30
GLF 150417C00050000 C 04/17/15 50.0 0.00 0.25
GLF 150417C00055000 C 04/17/15 55.0 0.00 0.25
GLF 150417P00005000 P 04/17/15 5.0 0.00 0.25
GLF 150417P00007500 P 04/17/15 7.5 0.00 0.25
GLF 150417P00010000 P 04/17/15 10.0 0.00 0.25
GLF 150417P00012500 P 04/17/15 12.5 0.10 0.40
GLF 150417P00015000 P 04/17/15 15.0 0.75 1.05
GLF 150417P00017500 P 04/17/15 17.5 2.00 2.35
GLF 150417P00020000 P 04/17/15 20.0 3.90 4.40
GLF 150417P00022500 P 04/17/15 22.5 5.80 7.10
GLF 150417P00025000 P 04/17/15 25.0 8.50 9.80
GLF 150417P00030000 P 04/17/15 30.0 13.30 14.70
GLF 150417P00035000 P 04/17/15 35.0 18.00 20.60
GLF 150417P00040000 P 04/17/15 40.0 23.00 26.00
GLF 150417P00045000 P 04/17/15 45.0 27.60 30.20
GLF 150417P00050000 P 04/17/15 50.0 31.90 36.20
GLF 150417P00055000 P 04/17/15 55.0 36.90 41.20
GLF 150717C00005000 C 07/17/15 5.0 9.10 13.30
GLF 150717C00007500 C 07/17/15 7.5 6.60 10.80
GLF 150717C00010000 C 07/17/15 10.0 4.80 8.30
GLF 150717C00012500 C 07/17/15 12.5 4.10 4.60
GLF 150717C00015000 C 07/17/15 15.0 2.50 3.10
GLF 150717C00017500 C 07/17/15 17.5 1.35 1.80
GLF 150717C00020000 C 07/17/15 20.0 0.65 0.95
GLF 150717C00022500 C 07/17/15 22.5 0.35 0.60
GLF 150717C00025000 C 07/17/15 25.0 0.15 0.40
GLF 150717C00030000 C 07/17/15 30.0 0.05 0.25
GLF 150717C00035000 C 07/17/15 35.0 0.00 0.25
GLF 150717C00040000 C 07/17/15 40.0 0.00 0.25
GLF 150717C00045000 C 07/17/15 45.0 0.00 0.25
GLF 150717P00005000 P 07/17/15 5.0 0.00 0.25
GLF 150717P00007500 P 07/17/15 7.5 0.05 0.25
GLF 150717P00010000 P 07/17/15 10.0 0.15 0.45
GLF 150717P00012500 P 07/17/15 12.5 0.65 1.00
GLF 150717P00015000 P 07/17/15 15.0 1.55 1.90
GLF 150717P00017500 P 07/17/15 17.5 2.85 3.40
GLF 150717P00020000 P 07/17/15 20.0 4.70 5.20
GLF 150717P00022500 P 07/17/15 22.5 6.80 7.40
GLF 150717P00025000 P 07/17/15 25.0 9.10 9.70
GLF 150717P00030000 P 07/17/15 30.0 12.40 15.90
GLF 150717P00035000 P 07/17/15 35.0 17.30 21.10
GLF 150717P00040000 P 07/17/15 40.0 22.30 26.10
GLF 150717P00045000 P 07/17/15 45.0 27.20 30.90
GLF 151016C00002500 C 10/16/15 2.5 11.60 15.80
GLF 151016C00005000 C 10/16/15 5.0 9.00 13.40
GLF 151016C00007500 C 10/16/15 7.5 7.90 10.00
GLF 151016C00010000 C 10/16/15 10.0 5.80 7.00
GLF 151016C00012500 C 10/16/15 12.5 4.30 5.00
GLF 151016C00015000 C 10/16/15 15.0 2.85 3.50
GLF 151016C00017500 C 10/16/15 17.5 1.80 2.30
GLF 151016C00020000 C 10/16/15 20.0 1.10 1.45
GLF 151016C00022500 C 10/16/15 22.5 0.65 1.00
GLF 151016C00025000 C 10/16/15 25.0 0.40 0.75
GLF 151016C00030000 C 10/16/15 30.0 0.15 0.50
GLF 151016P00002500 P 10/16/15 2.5 0.00 0.50
GLF 151016P00005000 P 10/16/15 5.0 0.00 0.25
GLF 151016P00007500 P 10/16/15 7.5 0.10 0.40
GLF 151016P00010000 P 10/16/15 10.0 0.45 0.80
GLF 151016P00012500 P 10/16/15 12.5 1.05 1.50
GLF 151016P00015000 P 10/16/15 15.0 2.05 2.55
GLF 151016P00017500 P 10/16/15 17.5 3.40 4.10
GLF 151016P00020000 P 10/16/15 20.0 5.20 5.90
GLF 151016P00022500 P 10/16/15 22.5 7.20 7.90
GLF 151016P00025000 P 10/16/15 25.0 9.40 10.20
GLF 151016P00030000 P 10/16/15 30.0 14.20 14.90

OPRA data is delayed 15 minutes.