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 (2014-11-28)Premium Content

Gulfmark Offshore Inc New (GLF)
As of Jan 26 2015 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLF 150220C00012500 C 02/20/15 12.5 7.00 9.50
GLF 150220C00015000 C 02/20/15 15.0 4.60 8.00
GLF 150220C00017500 C 02/20/15 17.5 3.70 4.40
GLF 150220C00020000 C 02/20/15 20.0 1.80 2.25
GLF 150220C00022500 C 02/20/15 22.5 0.55 0.85
GLF 150220C00025000 C 02/20/15 25.0 0.10 0.30
GLF 150220C00030000 C 02/20/15 30.0 0.00 0.25
GLF 150220C00035000 C 02/20/15 35.0 0.00 0.25
GLF 150220P00012500 P 02/20/15 12.5 0.00 0.25
GLF 150220P00015000 P 02/20/15 15.0 0.00 0.25
GLF 150220P00017500 P 02/20/15 17.5 0.10 0.25
GLF 150220P00020000 P 02/20/15 20.0 0.50 0.80
GLF 150220P00022500 P 02/20/15 22.5 1.65 2.05
GLF 150220P00025000 P 02/20/15 25.0 3.50 4.10
GLF 150220P00030000 P 02/20/15 30.0 7.20 11.00
GLF 150220P00035000 P 02/20/15 35.0 12.00 16.00
GLF 150320C00012500 C 03/20/15 12.5 7.10 9.30
GLF 150320C00015000 C 03/20/15 15.0 4.70 8.20
GLF 150320C00017500 C 03/20/15 17.5 4.00 4.60
GLF 150320C00020000 C 03/20/15 20.0 2.20 2.75
GLF 150320C00022500 C 03/20/15 22.5 0.95 1.30
GLF 150320C00025000 C 03/20/15 25.0 0.35 0.60
GLF 150320C00030000 C 03/20/15 30.0 0.05 0.25
GLF 150320P00012500 P 03/20/15 12.5 0.00 0.25
GLF 150320P00015000 P 03/20/15 15.0 0.15 0.25
GLF 150320P00017500 P 03/20/15 17.5 0.35 0.60
GLF 150320P00020000 P 03/20/15 20.0 1.05 1.35
GLF 150320P00022500 P 03/20/15 22.5 2.15 2.65
GLF 150320P00025000 P 03/20/15 25.0 4.00 4.60
GLF 150320P00030000 P 03/20/15 30.0 8.40 11.40
GLF 150417C00017500 C 04/17/15 17.5 4.10 4.80
GLF 150417C00020000 C 04/17/15 20.0 2.45 2.95
GLF 150417C00022500 C 04/17/15 22.5 1.25 1.60
GLF 150417C00025000 C 04/17/15 25.0 0.60 0.90
GLF 150417C00030000 C 04/17/15 30.0 0.15 0.30
GLF 150417C00035000 C 04/17/15 35.0 0.05 0.25
GLF 150417C00040000 C 04/17/15 40.0 0.00 0.25
GLF 150417C00045000 C 04/17/15 45.0 0.00 0.25
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 150417P00017500 P 04/17/15 17.5 0.65 0.85
GLF 150417P00020000 P 04/17/15 20.0 1.35 1.65
GLF 150417P00022500 P 04/17/15 22.5 2.60 2.95
GLF 150417P00025000 P 04/17/15 25.0 4.30 4.90
GLF 150417P00030000 P 04/17/15 30.0 8.60 9.40
GLF 150417P00035000 P 04/17/15 35.0 12.40 16.20
GLF 150417P00040000 P 04/17/15 40.0 17.30 21.20
GLF 150417P00045000 P 04/17/15 45.0 22.50 26.20
GLF 150417P00050000 P 04/17/15 50.0 27.30 31.20
GLF 150417P00055000 P 04/17/15 55.0 32.50 35.80
GLF 150717C00017500 C 07/17/15 17.5 4.60 5.40
GLF 150717C00020000 C 07/17/15 20.0 3.10 3.60
GLF 150717C00022500 C 07/17/15 22.5 1.95 2.30
GLF 150717C00025000 C 07/17/15 25.0 1.20 1.50
GLF 150717C00030000 C 07/17/15 30.0 0.45 0.80
GLF 150717C00035000 C 07/17/15 35.0 0.20 0.40
GLF 150717C00040000 C 07/17/15 40.0 0.10 0.30
GLF 150717C00045000 C 07/17/15 45.0 0.05 0.25
GLF 150717P00017500 P 07/17/15 17.5 1.30 1.45
GLF 150717P00020000 P 07/17/15 20.0 2.15 2.55
GLF 150717P00022500 P 07/17/15 22.5 3.50 3.90
GLF 150717P00025000 P 07/17/15 25.0 5.20 5.70
GLF 150717P00030000 P 07/17/15 30.0 9.20 10.00
GLF 150717P00035000 P 07/17/15 35.0 13.90 14.70
GLF 150717P00040000 P 07/17/15 40.0 17.70 21.30
GLF 150717P00045000 P 07/17/15 45.0 22.60 26.40

OPRA data is delayed 15 minutes.