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 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLF 141018C00022500 C 10/18/14 22.5 8.00 11.30
GLF 141018C00025000 C 10/18/14 25.0 5.40 8.80
GLF 141018C00030000 C 10/18/14 30.0 1.65 3.50
GLF 141018C00035000 C 10/18/14 35.0 0.00 0.85
GLF 141018C00040000 C 10/18/14 40.0 0.00 0.25
GLF 141018C00045000 C 10/18/14 45.0 0.00 0.20
GLF 141018C00050000 C 10/18/14 50.0 0.00 0.25
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 0.25
GLF 141018P00025000 P 10/18/14 25.0 0.00 0.25
GLF 141018P00030000 P 10/18/14 30.0 0.00 0.60
GLF 141018P00035000 P 10/18/14 35.0 2.05 3.90
GLF 141018P00040000 P 10/18/14 40.0 6.20 9.20
GLF 141018P00045000 P 10/18/14 45.0 11.20 14.50
GLF 141018P00050000 P 10/18/14 50.0 16.20 19.50
GLF 141018P00055000 P 10/18/14 55.0 21.20 24.50
GLF 141018P00060000 P 10/18/14 60.0 26.20 29.50
GLF 141122C00020000 C 11/22/14 20.0 10.60 13.70
GLF 141122C00022500 C 11/22/14 22.5 8.00 11.30
GLF 141122C00025000 C 11/22/14 25.0 5.70 8.80
GLF 141122C00030000 C 11/22/14 30.0 1.95 4.10
GLF 141122C00035000 C 11/22/14 35.0 0.40 0.75
GLF 141122C00040000 C 11/22/14 40.0 0.00 0.25
GLF 141122C00045000 C 11/22/14 45.0 0.00 0.25
GLF 141122C00050000 C 11/22/14 50.0 0.00 0.25
GLF 141122P00020000 P 11/22/14 20.0 0.00 0.95
GLF 141122P00022500 P 11/22/14 22.5 0.00 0.25
GLF 141122P00025000 P 11/22/14 25.0 0.00 0.25
GLF 141122P00030000 P 11/22/14 30.0 0.65 1.15
GLF 141122P00035000 P 11/22/14 35.0 1.70 4.30
GLF 141122P00040000 P 11/22/14 40.0 6.30 9.60
GLF 141122P00045000 P 11/22/14 45.0 11.30 14.50
GLF 141122P00050000 P 11/22/14 50.0 16.20 19.50
GLF 150117C00022500 C 01/17/15 22.5 8.10 11.50
GLF 150117C00025000 C 01/17/15 25.0 5.80 9.20
GLF 150117C00030000 C 01/17/15 30.0 2.85 4.20
GLF 150117C00035000 C 01/17/15 35.0 0.40 1.20
GLF 150117C00040000 C 01/17/15 40.0 0.10 0.30
GLF 150117C00045000 C 01/17/15 45.0 0.10 0.25
GLF 150117C00050000 C 01/17/15 50.0 0.00 0.25
GLF 150117C00055000 C 01/17/15 55.0 0.00 0.05
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 0.75
GLF 150117P00025000 P 01/17/15 25.0 0.15 1.80
GLF 150117P00030000 P 01/17/15 30.0 0.15 2.80
GLF 150117P00035000 P 01/17/15 35.0 2.30 5.70
GLF 150117P00040000 P 01/17/15 40.0 8.90 9.60
GLF 150117P00045000 P 01/17/15 45.0 13.80 14.00
GLF 150117P00050000 P 01/17/15 50.0 16.50 19.70
GLF 150117P00055000 P 01/17/15 55.0 21.50 24.70
GLF 150117P00060000 P 01/17/15 60.0 26.50 29.70
GLF 150117P00065000 P 01/17/15 65.0 31.50 34.70
GLF 150417C00020000 C 04/17/15 20.0 11.20 13.90
GLF 150417C00022500 C 04/17/15 22.5 8.20 11.60
GLF 150417C00025000 C 04/17/15 25.0 6.50 8.60
GLF 150417C00030000 C 04/17/15 30.0 2.40 5.80
GLF 150417C00035000 C 04/17/15 35.0 0.90 3.70
GLF 150417C00040000 C 04/17/15 40.0 0.40 1.15
GLF 150417C00045000 C 04/17/15 45.0 0.00 0.85
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 150417P00020000 P 04/17/15 20.0 0.05 0.80
GLF 150417P00022500 P 04/17/15 22.5 0.20 0.85
GLF 150417P00025000 P 04/17/15 25.0 0.50 1.10
GLF 150417P00030000 P 04/17/15 30.0 0.50 2.50
GLF 150417P00035000 P 04/17/15 35.0 3.10 6.60
GLF 150417P00040000 P 04/17/15 40.0 7.00 10.30
GLF 150417P00045000 P 04/17/15 45.0 12.10 14.40
GLF 150417P00050000 P 04/17/15 50.0 16.80 20.00
GLF 150417P00055000 P 04/17/15 55.0 21.70 24.90

OPRA data is delayed 15 minutes.