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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLF 141122C00020000 C 11/22/14 20.0 6.90 10.10
GLF 141122C00022500 C 11/22/14 22.5 4.60 7.60
GLF 141122C00025000 C 11/22/14 25.0 3.10 4.40
GLF 141122C00030000 C 11/22/14 30.0 0.30 0.45
GLF 141122C00035000 C 11/22/14 35.0 0.00 0.25
GLF 141122C00040000 C 11/22/14 40.0 0.00 0.15
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 0.25
GLF 141122P00022500 P 11/22/14 22.5 0.00 0.25
GLF 141122P00025000 P 11/22/14 25.0 0.00 0.45
GLF 141122P00030000 P 11/22/14 30.0 0.95 2.65
GLF 141122P00035000 P 11/22/14 35.0 5.00 7.70
GLF 141122P00040000 P 11/22/14 40.0 9.70 13.90
GLF 141122P00045000 P 11/22/14 45.0 14.70 18.80
GLF 141122P00050000 P 11/22/14 50.0 19.70 23.60
GLF 141220C00015000 C 12/20/14 15.0 12.60 14.50
GLF 141220C00017500 C 12/20/14 17.5 9.50 11.90
GLF 141220C00020000 C 12/20/14 20.0 6.60 10.20
GLF 141220C00022500 C 12/20/14 22.5 4.50 7.70
GLF 141220C00025000 C 12/20/14 25.0 2.95 4.40
GLF 141220C00030000 C 12/20/14 30.0 0.65 0.80
GLF 141220C00035000 C 12/20/14 35.0 0.00 0.30
GLF 141220C00040000 C 12/20/14 40.0 0.00 0.25
GLF 141220C00045000 C 12/20/14 45.0 0.00 0.25
GLF 141220P00015000 P 12/20/14 15.0 0.00 0.25
GLF 141220P00017500 P 12/20/14 17.5 0.00 0.25
GLF 141220P00020000 P 12/20/14 20.0 0.00 0.55
GLF 141220P00022500 P 12/20/14 22.5 0.05 0.65
GLF 141220P00025000 P 12/20/14 25.0 0.45 0.60
GLF 141220P00030000 P 12/20/14 30.0 2.60 3.40
GLF 141220P00035000 P 12/20/14 35.0 5.30 7.90
GLF 141220P00040000 P 12/20/14 40.0 10.30 13.20
GLF 141220P00045000 P 12/20/14 45.0 16.00 18.00
GLF 150117C00022500 C 01/17/15 22.5 4.70 7.70
GLF 150117C00025000 C 01/17/15 25.0 2.40 5.60
GLF 150117C00030000 C 01/17/15 30.0 0.75 0.95
GLF 150117C00035000 C 01/17/15 35.0 0.00 0.35
GLF 150117C00040000 C 01/17/15 40.0 0.00 0.25
GLF 150117C00045000 C 01/17/15 45.0 0.00 0.25
GLF 150117C00050000 C 01/17/15 50.0 0.00 0.25
GLF 150117C00055000 C 01/17/15 55.0 0.00 0.25
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 0.15 0.80
GLF 150117P00025000 P 01/17/15 25.0 0.65 0.80
GLF 150117P00030000 P 01/17/15 30.0 2.85 3.40
GLF 150117P00035000 P 01/17/15 35.0 6.60 7.90
GLF 150117P00040000 P 01/17/15 40.0 11.40 12.90
GLF 150117P00045000 P 01/17/15 45.0 15.00 18.60
GLF 150117P00050000 P 01/17/15 50.0 20.00 24.00
GLF 150117P00055000 P 01/17/15 55.0 25.00 29.00
GLF 150117P00060000 P 01/17/15 60.0 30.00 34.00
GLF 150117P00065000 P 01/17/15 65.0 35.00 38.30
GLF 150417C00020000 C 04/17/15 20.0 6.80 10.50
GLF 150417C00022500 C 04/17/15 22.5 5.30 6.90
GLF 150417C00025000 C 04/17/15 25.0 3.40 4.80
GLF 150417C00030000 C 04/17/15 30.0 1.15 3.60
GLF 150417C00035000 C 04/17/15 35.0 0.15 1.25
GLF 150417C00040000 C 04/17/15 40.0 0.00 0.50
GLF 150417C00045000 C 04/17/15 45.0 0.00 0.35
GLF 150417C00050000 C 04/17/15 50.0 0.00 0.30
GLF 150417C00055000 C 04/17/15 55.0 0.00 0.30
GLF 150417P00020000 P 04/17/15 20.0 0.00 1.05
GLF 150417P00022500 P 04/17/15 22.5 0.45 1.30
GLF 150417P00025000 P 04/17/15 25.0 0.70 3.30
GLF 150417P00030000 P 04/17/15 30.0 3.20 5.30
GLF 150417P00035000 P 04/17/15 35.0 7.10 8.50
GLF 150417P00040000 P 04/17/15 40.0 10.40 14.10
GLF 150417P00045000 P 04/17/15 45.0 16.10 18.10
GLF 150417P00050000 P 04/17/15 50.0 21.00 23.00
GLF 150417P00055000 P 04/17/15 55.0 26.00 28.00

OPRA data is delayed 15 minutes.