Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Gulfmark Offshore Inc New (GLF)
As of Apr 15 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLF 140419C00025000 C 04/19/14 25.0 16.10 19.80
GLF 140419C00030000 C 04/19/14 30.0 11.10 14.90
GLF 140419C00035000 C 04/19/14 35.0 6.10 9.90
GLF 140419C00040000 C 04/19/14 40.0 1.70 4.40
GLF 140419C00045000 C 04/19/14 45.0 0.00 2.45
GLF 140419C00050000 C 04/19/14 50.0 0.00 0.05
GLF 140419C00055000 C 04/19/14 55.0 0.00 2.40
GLF 140419C00060000 C 04/19/14 60.0 0.00 2.40
GLF 140419C00065000 C 04/19/14 65.0 0.00 2.40
GLF 140419C00070000 C 04/19/14 70.0 0.00 2.40
GLF 140419P00025000 P 04/19/14 25.0 0.00 2.40
GLF 140419P00030000 P 04/19/14 30.0 0.00 2.40
GLF 140419P00035000 P 04/19/14 35.0 0.00 1.25
GLF 140419P00040000 P 04/19/14 40.0 0.00 0.10
GLF 140419P00045000 P 04/19/14 45.0 1.45 1.90
GLF 140419P00050000 P 04/19/14 50.0 6.60 7.00
GLF 140419P00055000 P 04/19/14 55.0 10.10 13.90
GLF 140419P00060000 P 04/19/14 60.0 15.10 18.90
GLF 140419P00065000 P 04/19/14 65.0 20.10 23.90
GLF 140419P00070000 P 04/19/14 70.0 25.10 28.90
GLF 140517C00022500 C 05/17/14 22.5 18.60 22.40
GLF 140517C00025000 C 05/17/14 25.0 16.10 19.90
GLF 140517C00030000 C 05/17/14 30.0 11.10 14.90
GLF 140517C00035000 C 05/17/14 35.0 6.80 9.60
GLF 140517C00040000 C 05/17/14 40.0 3.10 5.10
GLF 140517C00045000 C 05/17/14 45.0 0.85 1.30
GLF 140517C00050000 C 05/17/14 50.0 0.05 0.35
GLF 140517C00055000 C 05/17/14 55.0 0.00 0.50
GLF 140517C00060000 C 05/17/14 60.0 0.00 0.50
GLF 140517C00065000 C 05/17/14 65.0 0.00 0.50
GLF 140517P00022500 P 05/17/14 22.5 0.00 1.50
GLF 140517P00025000 P 05/17/14 25.0 0.00 0.50
GLF 140517P00030000 P 05/17/14 30.0 0.00 0.50
GLF 140517P00035000 P 05/17/14 35.0 0.05 0.30
GLF 140517P00040000 P 05/17/14 40.0 0.45 0.90
GLF 140517P00045000 P 05/17/14 45.0 2.50 2.95
GLF 140517P00050000 P 05/17/14 50.0 5.90 8.00
GLF 140517P00055000 P 05/17/14 55.0 10.10 13.90
GLF 140517P00060000 P 05/17/14 60.0 15.10 18.90
GLF 140517P00065000 P 05/17/14 65.0 20.10 23.90
GLF 140719C00030000 C 07/19/14 30.0 11.20 15.10
GLF 140719C00035000 C 07/19/14 35.0 7.70 10.10
GLF 140719C00040000 C 07/19/14 40.0 3.70 5.50
GLF 140719C00045000 C 07/19/14 45.0 1.40 2.60
GLF 140719C00050000 C 07/19/14 50.0 0.45 0.85
GLF 140719C00055000 C 07/19/14 55.0 0.10 0.35
GLF 140719C00060000 C 07/19/14 60.0 0.00 0.15
GLF 140719C00065000 C 07/19/14 65.0 0.00 1.10
GLF 140719C00070000 C 07/19/14 70.0 0.00 1.00
GLF 140719C00075000 C 07/19/14 75.0 0.00 0.60
GLF 140719P00030000 P 07/19/14 30.0 0.10 0.25
GLF 140719P00035000 P 07/19/14 35.0 0.40 0.75
GLF 140719P00040000 P 07/19/14 40.0 1.30 1.80
GLF 140719P00045000 P 07/19/14 45.0 3.50 4.10
GLF 140719P00050000 P 07/19/14 50.0 7.30 7.80
GLF 140719P00055000 P 07/19/14 55.0 10.50 14.30
GLF 140719P00060000 P 07/19/14 60.0 15.30 19.20
GLF 140719P00065000 P 07/19/14 65.0 20.30 24.20
GLF 140719P00070000 P 07/19/14 70.0 25.30 29.20
GLF 140719P00075000 P 07/19/14 75.0 30.30 34.10
GLF 141018C00022500 C 10/18/14 22.5 18.90 22.50
GLF 141018C00025000 C 10/18/14 25.0 16.20 20.10
GLF 141018C00030000 C 10/18/14 30.0 11.50 15.50
GLF 141018C00035000 C 10/18/14 35.0 7.90 10.50
GLF 141018C00040000 C 10/18/14 40.0 4.70 6.30
GLF 141018C00045000 C 10/18/14 45.0 1.00 4.60
GLF 141018C00050000 C 10/18/14 50.0 1.10 1.65
GLF 141018C00055000 C 10/18/14 55.0 0.40 0.80
GLF 141018C00060000 C 10/18/14 60.0 0.10 0.45
GLF 141018P00022500 P 10/18/14 22.5 0.00 1.95
GLF 141018P00025000 P 10/18/14 25.0 0.00 2.15
GLF 141018P00030000 P 10/18/14 30.0 0.40 0.75
GLF 141018P00035000 P 10/18/14 35.0 1.00 1.50
GLF 141018P00040000 P 10/18/14 40.0 2.30 2.90
GLF 141018P00045000 P 10/18/14 45.0 4.60 5.30
GLF 141018P00050000 P 10/18/14 50.0 8.10 8.70
GLF 141018P00055000 P 10/18/14 55.0 11.20 14.90
GLF 141018P00060000 P 10/18/14 60.0 15.80 19.60

OPRA data is delayed 15 minutes.