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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLF 141122C00020000 C 11/22/14 20.0 9.90 13.70
GLF 141122C00022500 C 11/22/14 22.5 7.40 11.10
GLF 141122C00025000 C 11/22/14 25.0 4.90 8.70
GLF 141122C00030000 C 11/22/14 30.0 0.30 3.70
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 0.50
GLF 141122C00050000 C 11/22/14 50.0 0.00 0.50
GLF 141122P00020000 P 11/22/14 20.0 0.00 0.50
GLF 141122P00022500 P 11/22/14 22.5 0.00 0.50
GLF 141122P00025000 P 11/22/14 25.0 0.00 0.05
GLF 141122P00030000 P 11/22/14 30.0 0.00 0.05
GLF 141122P00035000 P 11/22/14 35.0 2.45 4.00
GLF 141122P00040000 P 11/22/14 40.0 6.30 10.10
GLF 141122P00045000 P 11/22/14 45.0 11.30 15.10
GLF 141122P00050000 P 11/22/14 50.0 16.40 20.10
GLF 141220C00015000 C 12/20/14 15.0 14.90 18.60
GLF 141220C00017500 C 12/20/14 17.5 12.50 15.70
GLF 141220C00020000 C 12/20/14 20.0 9.90 13.30
GLF 141220C00022500 C 12/20/14 22.5 7.40 10.50
GLF 141220C00025000 C 12/20/14 25.0 4.90 8.70
GLF 141220C00030000 C 12/20/14 30.0 1.85 2.20
GLF 141220C00035000 C 12/20/14 35.0 0.00 0.50
GLF 141220C00040000 C 12/20/14 40.0 0.00 0.50
GLF 141220C00045000 C 12/20/14 45.0 0.00 0.50
GLF 141220P00015000 P 12/20/14 15.0 0.00 0.50
GLF 141220P00017500 P 12/20/14 17.5 0.00 0.50
GLF 141220P00020000 P 12/20/14 20.0 0.00 0.50
GLF 141220P00022500 P 12/20/14 22.5 0.00 0.50
GLF 141220P00025000 P 12/20/14 25.0 0.00 0.50
GLF 141220P00030000 P 12/20/14 30.0 0.45 0.80
GLF 141220P00035000 P 12/20/14 35.0 3.00 4.70
GLF 141220P00040000 P 12/20/14 40.0 6.60 10.40
GLF 141220P00045000 P 12/20/14 45.0 12.00 15.30
GLF 150117C00022500 C 01/17/15 22.5 7.40 10.80
GLF 150117C00025000 C 01/17/15 25.0 4.90 8.70
GLF 150117C00030000 C 01/17/15 30.0 2.10 2.70
GLF 150117C00035000 C 01/17/15 35.0 0.15 0.65
GLF 150117C00040000 C 01/17/15 40.0 0.00 0.50
GLF 150117C00045000 C 01/17/15 45.0 0.00 0.25
GLF 150117C00050000 C 01/17/15 50.0 0.00 0.55
GLF 150117C00055000 C 01/17/15 55.0 0.00 2.40
GLF 150117C00060000 C 01/17/15 60.0 0.00 2.40
GLF 150117C00065000 C 01/17/15 65.0 0.00 2.40
GLF 150117P00022500 P 01/17/15 22.5 0.00 0.50
GLF 150117P00025000 P 01/17/15 25.0 0.00 0.50
GLF 150117P00030000 P 01/17/15 30.0 0.85 1.20
GLF 150117P00035000 P 01/17/15 35.0 2.85 5.80
GLF 150117P00040000 P 01/17/15 40.0 6.60 9.80
GLF 150117P00045000 P 01/17/15 45.0 12.40 15.40
GLF 150117P00050000 P 01/17/15 50.0 16.60 20.30
GLF 150117P00055000 P 01/17/15 55.0 21.70 25.30
GLF 150117P00060000 P 01/17/15 60.0 26.60 30.30
GLF 150117P00065000 P 01/17/15 65.0 31.60 35.30
GLF 150417C00020000 C 04/17/15 20.0 10.10 13.70
GLF 150417C00022500 C 04/17/15 22.5 8.10 10.50
GLF 150417C00025000 C 04/17/15 25.0 5.30 9.00
GLF 150417C00030000 C 04/17/15 30.0 2.75 4.10
GLF 150417C00035000 C 04/17/15 35.0 0.80 2.30
GLF 150417C00040000 C 04/17/15 40.0 0.05 0.50
GLF 150417C00045000 C 04/17/15 45.0 0.00 2.45
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 0.00 0.50
GLF 150417P00022500 P 04/17/15 22.5 0.05 2.70
GLF 150417P00025000 P 04/17/15 25.0 0.30 2.90
GLF 150417P00030000 P 04/17/15 30.0 1.80 2.65
GLF 150417P00035000 P 04/17/15 35.0 3.20 6.60
GLF 150417P00040000 P 04/17/15 40.0 7.50 10.90
GLF 150417P00045000 P 04/17/15 45.0 12.10 15.70
GLF 150417P00050000 P 04/17/15 50.0 16.90 20.60
GLF 150417P00055000 P 04/17/15 55.0 22.20 25.60

OPRA data is delayed 15 minutes.