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 Jul 31 2014 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLF 140816C00025000 C 08/16/14 25.0 11.50 15.60
GLF 140816C00030000 C 08/16/14 30.0 6.60 10.60
GLF 140816C00035000 C 08/16/14 35.0 2.05 5.50
GLF 140816C00040000 C 08/16/14 40.0 0.25 0.40
GLF 140816C00045000 C 08/16/14 45.0 0.00 0.05
GLF 140816C00050000 C 08/16/14 50.0 0.00 0.55
GLF 140816C00055000 C 08/16/14 55.0 0.00 0.55
GLF 140816C00060000 C 08/16/14 60.0 0.00 0.35
GLF 140816C00065000 C 08/16/14 65.0 0.00 0.50
GLF 140816P00025000 P 08/16/14 25.0 0.00 0.35
GLF 140816P00030000 P 08/16/14 30.0 0.00 0.35
GLF 140816P00035000 P 08/16/14 35.0 0.05 0.20
GLF 140816P00040000 P 08/16/14 40.0 1.75 1.95
GLF 140816P00045000 P 08/16/14 45.0 4.40 7.80
GLF 140816P00050000 P 08/16/14 50.0 9.40 13.50
GLF 140816P00055000 P 08/16/14 55.0 14.40 18.50
GLF 140816P00060000 P 08/16/14 60.0 19.40 23.50
GLF 140816P00065000 P 08/16/14 65.0 24.40 28.50
GLF 140920C00022500 C 09/20/14 22.5 14.00 18.20
GLF 140920C00025000 C 09/20/14 25.0 11.50 15.70
GLF 140920C00030000 C 09/20/14 30.0 7.30 10.40
GLF 140920C00035000 C 09/20/14 35.0 3.30 5.10
GLF 140920C00040000 C 09/20/14 40.0 0.75 1.05
GLF 140920C00045000 C 09/20/14 45.0 0.05 0.25
GLF 140920C00050000 C 09/20/14 50.0 0.00 0.10
GLF 140920C00055000 C 09/20/14 55.0 0.00 0.55
GLF 140920C00060000 C 09/20/14 60.0 0.00 0.55
GLF 140920P00022500 P 09/20/14 22.5 0.00 0.50
GLF 140920P00025000 P 09/20/14 25.0 0.00 0.50
GLF 140920P00030000 P 09/20/14 30.0 0.05 0.20
GLF 140920P00035000 P 09/20/14 35.0 0.45 0.65
GLF 140920P00040000 P 09/20/14 40.0 2.50 2.75
GLF 140920P00045000 P 09/20/14 45.0 4.70 7.60
GLF 140920P00050000 P 09/20/14 50.0 9.60 13.70
GLF 140920P00055000 P 09/20/14 55.0 14.50 18.60
GLF 140920P00060000 P 09/20/14 60.0 19.50 23.60
GLF 141018C00022500 C 10/18/14 22.5 14.00 18.10
GLF 141018C00025000 C 10/18/14 25.0 11.50 15.60
GLF 141018C00030000 C 10/18/14 30.0 6.70 10.80
GLF 141018C00035000 C 10/18/14 35.0 2.75 6.10
GLF 141018C00040000 C 10/18/14 40.0 1.10 1.35
GLF 141018C00045000 C 10/18/14 45.0 0.20 0.30
GLF 141018C00050000 C 10/18/14 50.0 0.00 0.15
GLF 141018C00055000 C 10/18/14 55.0 0.00 0.10
GLF 141018C00060000 C 10/18/14 60.0 0.00 0.10
GLF 141018P00022500 P 10/18/14 22.5 0.00 0.85
GLF 141018P00025000 P 10/18/14 25.0 0.00 0.25
GLF 141018P00030000 P 10/18/14 30.0 0.15 0.30
GLF 141018P00035000 P 10/18/14 35.0 0.75 0.95
GLF 141018P00040000 P 10/18/14 40.0 2.85 3.10
GLF 141018P00045000 P 10/18/14 45.0 6.90 7.20
GLF 141018P00050000 P 10/18/14 50.0 11.70 12.00
GLF 141018P00055000 P 10/18/14 55.0 14.60 18.80
GLF 141018P00060000 P 10/18/14 60.0 19.60 23.70
GLF 150117C00022500 C 01/17/15 22.5 14.10 18.20
GLF 150117C00025000 C 01/17/15 25.0 11.70 15.70
GLF 150117C00030000 C 01/17/15 30.0 6.90 11.10
GLF 150117C00035000 C 01/17/15 35.0 2.85 7.10
GLF 150117C00040000 C 01/17/15 40.0 1.10 4.50
GLF 150117C00045000 C 01/17/15 45.0 0.65 0.95
GLF 150117C00050000 C 01/17/15 50.0 0.20 0.45
GLF 150117C00055000 C 01/17/15 55.0 0.05 0.25
GLF 150117C00060000 C 01/17/15 60.0 0.00 0.15
GLF 150117C00065000 C 01/17/15 65.0 0.00 0.10
GLF 150117P00022500 P 01/17/15 22.5 0.05 0.25
GLF 150117P00025000 P 01/17/15 25.0 0.15 0.35
GLF 150117P00030000 P 01/17/15 30.0 0.50 0.80
GLF 150117P00035000 P 01/17/15 35.0 1.55 1.90
GLF 150117P00040000 P 01/17/15 40.0 3.90 4.30
GLF 150117P00045000 P 01/17/15 45.0 7.60 8.00
GLF 150117P00050000 P 01/17/15 50.0 11.90 13.00
GLF 150117P00055000 P 01/17/15 55.0 14.90 19.10
GLF 150117P00060000 P 01/17/15 60.0 19.90 24.00
GLF 150117P00065000 P 01/17/15 65.0 24.90 29.00

OPRA data is delayed 15 minutes.