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 (2015-08-28)Premium Content

Gulfmark Offshore Inc New (GLF)
As of Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLF 150918C00002500 C 09/18/15 2.5 4.40 5.40
GLF 150918C00005000 C 09/18/15 5.0 2.05 2.65
GLF 150918C00007500 C 09/18/15 7.5 0.40 0.70
GLF 150918C00010000 C 09/18/15 10.0 0.00 0.25
GLF 150918C00012500 C 09/18/15 12.5 0.00 0.25
GLF 150918C00015000 C 09/18/15 15.0 0.00 0.30
GLF 150918C00017500 C 09/18/15 17.5 0.00 0.30
GLF 150918C00020000 C 09/18/15 20.0 0.00 0.30
GLF 150918P00002500 P 09/18/15 2.5 0.00 0.15
GLF 150918P00005000 P 09/18/15 5.0 0.00 0.25
GLF 150918P00007500 P 09/18/15 7.5 0.45 1.00
GLF 150918P00010000 P 09/18/15 10.0 2.30 3.00
GLF 150918P00012500 P 09/18/15 12.5 4.60 5.80
GLF 150918P00015000 P 09/18/15 15.0 7.00 8.10
GLF 150918P00017500 P 09/18/15 17.5 9.60 10.60
GLF 150918P00020000 P 09/18/15 20.0 12.00 13.10
GLF 151016C00002500 C 10/16/15 2.5 4.40 5.40
GLF 151016C00005000 C 10/16/15 5.0 2.15 2.75
GLF 151016C00007500 C 10/16/15 7.5 0.55 1.25
GLF 151016C00010000 C 10/16/15 10.0 0.00 0.50
GLF 151016C00012500 C 10/16/15 12.5 0.00 0.30
GLF 151016C00015000 C 10/16/15 15.0 0.00 0.30
GLF 151016C00017500 C 10/16/15 17.5 0.00 0.30
GLF 151016C00020000 C 10/16/15 20.0 0.00 0.30
GLF 151016C00022500 C 10/16/15 22.5 0.00 0.30
GLF 151016C00025000 C 10/16/15 25.0 0.00 0.30
GLF 151016C00030000 C 10/16/15 30.0 0.00 0.30
GLF 151016P00002500 P 10/16/15 2.5 0.00 0.30
GLF 151016P00005000 P 10/16/15 5.0 0.00 0.40
GLF 151016P00007500 P 10/16/15 7.5 0.65 1.35
GLF 151016P00010000 P 10/16/15 10.0 2.55 3.40
GLF 151016P00012500 P 10/16/15 12.5 4.70 5.80
GLF 151016P00015000 P 10/16/15 15.0 7.10 8.30
GLF 151016P00017500 P 10/16/15 17.5 8.80 12.30
GLF 151016P00020000 P 10/16/15 20.0 12.00 13.10
GLF 151016P00022500 P 10/16/15 22.5 13.30 17.30
GLF 151016P00025000 P 10/16/15 25.0 17.10 18.10
GLF 151016P00030000 P 10/16/15 30.0 20.80 24.80
GLF 160115C00002500 C 01/15/16 2.5 2.80 6.80
GLF 160115C00005000 C 01/15/16 5.0 2.60 2.95
GLF 160115C00007500 C 01/15/16 7.5 1.05 1.85
GLF 160115C00010000 C 01/15/16 10.0 0.30 1.10
GLF 160115C00012500 C 01/15/16 12.5 0.00 0.70
GLF 160115C00015000 C 01/15/16 15.0 0.00 0.45
GLF 160115C00017500 C 01/15/16 17.5 0.00 0.40
GLF 160115C00020000 C 01/15/16 20.0 0.00 0.30
GLF 160115C00022500 C 01/15/16 22.5 0.00 0.30
GLF 160115C00025000 C 01/15/16 25.0 0.00 0.25
GLF 160115C00030000 C 01/15/16 30.0 0.00 0.30
GLF 160115P00002500 P 01/15/16 2.5 0.00 0.35
GLF 160115P00005000 P 01/15/16 5.0 0.20 0.70
GLF 160115P00007500 P 01/15/16 7.5 1.10 1.75
GLF 160115P00010000 P 01/15/16 10.0 2.85 3.70
GLF 160115P00012500 P 01/15/16 12.5 5.10 5.90
GLF 160115P00015000 P 01/15/16 15.0 5.90 8.50
GLF 160115P00017500 P 01/15/16 17.5 9.70 10.70
GLF 160115P00020000 P 01/15/16 20.0 12.20 13.30
GLF 160115P00022500 P 01/15/16 22.5 14.70 15.60
GLF 160115P00025000 P 01/15/16 25.0 17.10 18.10
GLF 160115P00030000 P 01/15/16 30.0 22.00 23.10
GLF 160415C00002500 C 04/15/16 2.5 2.70 7.20
GLF 160415C00005000 C 04/15/16 5.0 0.90 3.60
GLF 160415C00007500 C 04/15/16 7.5 1.40 2.30
GLF 160415C00010000 C 04/15/16 10.0 0.60 1.05
GLF 160415C00012500 C 04/15/16 12.5 0.25 0.65
GLF 160415C00015000 C 04/15/16 15.0 0.05 0.50
GLF 160415P00002500 P 04/15/16 2.5 0.00 0.40
GLF 160415P00005000 P 04/15/16 5.0 0.40 0.90
GLF 160415P00007500 P 04/15/16 7.5 1.55 2.10
GLF 160415P00010000 P 04/15/16 10.0 3.00 4.10
GLF 160415P00012500 P 04/15/16 12.5 5.10 6.30
GLF 160415P00015000 P 04/15/16 15.0 7.40 8.50

OPRA data is delayed 15 minutes.