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 (2015-05-29)Premium Content

Gulfmark Offshore Inc New (GLF)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLF 150717C00005000 C 07/17/15 5.0 5.50 6.20
GLF 150717C00007500 C 07/17/15 7.5 1.35 4.80
GLF 150717C00010000 C 07/17/15 10.0 0.85 1.10
GLF 150717C00012500 C 07/17/15 12.5 0.05 0.25
GLF 150717C00015000 C 07/17/15 15.0 0.00 0.10
GLF 150717C00017500 C 07/17/15 17.5 0.00 0.45
GLF 150717C00020000 C 07/17/15 20.0 0.00 0.10
GLF 150717C00022500 C 07/17/15 22.5 0.00 2.20
GLF 150717C00025000 C 07/17/15 25.0 0.00 0.20
GLF 150717C00030000 C 07/17/15 30.0 0.00 0.15
GLF 150717C00035000 C 07/17/15 35.0 0.00 2.20
GLF 150717C00040000 C 07/17/15 40.0 0.00 2.20
GLF 150717C00045000 C 07/17/15 45.0 0.00 0.15
GLF 150717P00005000 P 07/17/15 5.0 0.00 0.20
GLF 150717P00007500 P 07/17/15 7.5 0.00 0.20
GLF 150717P00010000 P 07/17/15 10.0 0.15 0.30
GLF 150717P00012500 P 07/17/15 12.5 1.70 2.00
GLF 150717P00015000 P 07/17/15 15.0 4.10 4.50
GLF 150717P00017500 P 07/17/15 17.5 6.30 7.00
GLF 150717P00020000 P 07/17/15 20.0 8.70 9.50
GLF 150717P00022500 P 07/17/15 22.5 11.20 12.00
GLF 150717P00025000 P 07/17/15 25.0 13.60 14.50
GLF 150717P00030000 P 07/17/15 30.0 17.10 19.50
GLF 150717P00035000 P 07/17/15 35.0 22.10 24.50
GLF 150717P00040000 P 07/17/15 40.0 27.10 29.50
GLF 150717P00045000 P 07/17/15 45.0 33.70 34.50
GLF 150821C00002500 C 08/21/15 2.5 7.90 8.80
GLF 150821C00005000 C 08/21/15 5.0 5.30 6.40
GLF 150821C00007500 C 08/21/15 7.5 2.05 4.40
GLF 150821C00010000 C 08/21/15 10.0 1.25 1.50
GLF 150821C00012500 C 08/21/15 12.5 0.25 0.45
GLF 150821C00015000 C 08/21/15 15.0 0.00 0.20
GLF 150821C00017500 C 08/21/15 17.5 0.00 0.20
GLF 150821C00020000 C 08/21/15 20.0 0.00 0.20
GLF 150821C00022500 C 08/21/15 22.5 0.00 0.20
GLF 150821C00025000 C 08/21/15 25.0 0.00 0.20
GLF 150821P00002500 P 08/21/15 2.5 0.00 0.40
GLF 150821P00005000 P 08/21/15 5.0 0.00 0.20
GLF 150821P00007500 P 08/21/15 7.5 0.00 0.25
GLF 150821P00010000 P 08/21/15 10.0 0.45 0.65
GLF 150821P00012500 P 08/21/15 12.5 1.95 2.20
GLF 150821P00015000 P 08/21/15 15.0 3.70 4.90
GLF 150821P00017500 P 08/21/15 17.5 6.10 7.00
GLF 150821P00020000 P 08/21/15 20.0 7.10 11.20
GLF 150821P00022500 P 08/21/15 22.5 9.60 13.70
GLF 150821P00025000 P 08/21/15 25.0 13.70 14.60
GLF 151016C00002500 C 10/16/15 2.5 7.90 9.00
GLF 151016C00005000 C 10/16/15 5.0 5.00 6.70
GLF 151016C00007500 C 10/16/15 7.5 1.75 4.20
GLF 151016C00010000 C 10/16/15 10.0 1.55 1.90
GLF 151016C00012500 C 10/16/15 12.5 0.55 0.85
GLF 151016C00015000 C 10/16/15 15.0 0.15 0.40
GLF 151016C00017500 C 10/16/15 17.5 0.05 0.25
GLF 151016C00020000 C 10/16/15 20.0 0.00 0.25
GLF 151016C00022500 C 10/16/15 22.5 0.00 0.25
GLF 151016C00025000 C 10/16/15 25.0 0.00 0.25
GLF 151016C00030000 C 10/16/15 30.0 0.00 0.25
GLF 151016P00002500 P 10/16/15 2.5 0.00 0.20
GLF 151016P00005000 P 10/16/15 5.0 0.00 0.25
GLF 151016P00007500 P 10/16/15 7.5 0.10 0.30
GLF 151016P00010000 P 10/16/15 10.0 0.75 1.00
GLF 151016P00012500 P 10/16/15 12.5 2.20 2.50
GLF 151016P00015000 P 10/16/15 15.0 4.30 4.60
GLF 151016P00017500 P 10/16/15 17.5 6.20 7.10
GLF 151016P00020000 P 10/16/15 20.0 7.20 11.30
GLF 151016P00022500 P 10/16/15 22.5 11.20 12.00
GLF 151016P00025000 P 10/16/15 25.0 13.70 14.90
GLF 151016P00030000 P 10/16/15 30.0 18.70 19.90
GLF 160115C00002500 C 01/15/16 2.5 7.70 9.00
GLF 160115C00005000 C 01/15/16 5.0 4.50 7.90
GLF 160115C00007500 C 01/15/16 7.5 3.60 3.90
GLF 160115C00010000 C 01/15/16 10.0 1.90 2.35
GLF 160115C00012500 C 01/15/16 12.5 0.95 1.30
GLF 160115C00015000 C 01/15/16 15.0 0.45 0.75
GLF 160115C00017500 C 01/15/16 17.5 0.20 0.45
GLF 160115C00020000 C 01/15/16 20.0 0.10 0.35
GLF 160115C00022500 C 01/15/16 22.5 0.05 0.25
GLF 160115C00025000 C 01/15/16 25.0 0.00 0.25
GLF 160115C00030000 C 01/15/16 30.0 0.00 0.40
GLF 160115P00002500 P 01/15/16 2.5 0.00 0.30
GLF 160115P00005000 P 01/15/16 5.0 0.00 0.25
GLF 160115P00007500 P 01/15/16 7.5 0.25 0.50
GLF 160115P00010000 P 01/15/16 10.0 1.10 1.40
GLF 160115P00012500 P 01/15/16 12.5 2.55 2.90
GLF 160115P00015000 P 01/15/16 15.0 4.50 4.90
GLF 160115P00017500 P 01/15/16 17.5 6.80 7.20
GLF 160115P00020000 P 01/15/16 20.0 7.30 11.40
GLF 160115P00022500 P 01/15/16 22.5 9.70 13.80
GLF 160115P00025000 P 01/15/16 25.0 13.50 15.00
GLF 160115P00030000 P 01/15/16 30.0 17.80 21.30

OPRA data is delayed 15 minutes.