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 (2015-02-27)Premium Content

Gulfmark Offshore Inc New (GLF)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLF 150515C00002500 C 05/15/15 2.5 9.10 13.00
GLF 150515C00005000 C 05/15/15 5.0 6.60 10.50
GLF 150515C00007500 C 05/15/15 7.5 5.50 6.70
GLF 150515C00010000 C 05/15/15 10.0 3.20 4.30
GLF 150515C00012500 C 05/15/15 12.5 1.30 1.60
GLF 150515C00015000 C 05/15/15 15.0 0.15 0.35
GLF 150515C00017500 C 05/15/15 17.5 0.00 0.15
GLF 150515C00020000 C 05/15/15 20.0 0.00 0.15
GLF 150515C00022500 C 05/15/15 22.5 0.00 0.15
GLF 150515C00025000 C 05/15/15 25.0 0.00 0.35
GLF 150515P00002500 P 05/15/15 2.5 0.00 0.15
GLF 150515P00005000 P 05/15/15 5.0 0.00 0.15
GLF 150515P00007500 P 05/15/15 7.5 0.00 0.15
GLF 150515P00010000 P 05/15/15 10.0 0.00 0.05
GLF 150515P00012500 P 05/15/15 12.5 0.25 0.40
GLF 150515P00015000 P 05/15/15 15.0 1.45 1.80
GLF 150515P00017500 P 05/15/15 17.5 2.85 5.20
GLF 150515P00020000 P 05/15/15 20.0 5.90 7.20
GLF 150515P00022500 P 05/15/15 22.5 8.00 10.00
GLF 150515P00025000 P 05/15/15 25.0 10.80 12.10
GLF 150619C00002500 C 06/19/15 2.5 9.10 13.00
GLF 150619C00005000 C 06/19/15 5.0 7.70 9.10
GLF 150619C00007500 C 06/19/15 7.5 5.60 7.30
GLF 150619C00010000 C 06/19/15 10.0 3.60 4.00
GLF 150619C00012500 C 06/19/15 12.5 1.70 1.85
GLF 150619C00015000 C 06/19/15 15.0 0.50 0.65
GLF 150619C00017500 C 06/19/15 17.5 0.10 0.30
GLF 150619C00020000 C 06/19/15 20.0 0.00 0.20
GLF 150619C00022500 C 06/19/15 22.5 0.00 0.15
GLF 150619C00025000 C 06/19/15 25.0 0.00 0.15
GLF 150619C00030000 C 06/19/15 30.0 0.00 0.15
GLF 150619P00002500 P 06/19/15 2.5 0.00 0.55
GLF 150619P00005000 P 06/19/15 5.0 0.00 0.25
GLF 150619P00007500 P 06/19/15 7.5 0.00 0.15
GLF 150619P00010000 P 06/19/15 10.0 0.10 0.20
GLF 150619P00012500 P 06/19/15 12.5 0.60 0.75
GLF 150619P00015000 P 06/19/15 15.0 1.85 2.10
GLF 150619P00017500 P 06/19/15 17.5 3.90 4.30
GLF 150619P00020000 P 06/19/15 20.0 6.10 7.00
GLF 150619P00022500 P 06/19/15 22.5 8.40 10.10
GLF 150619P00025000 P 06/19/15 25.0 11.00 12.00
GLF 150619P00030000 P 06/19/15 30.0 15.40 17.10
GLF 150717C00005000 C 07/17/15 5.0 7.90 9.30
GLF 150717C00007500 C 07/17/15 7.5 5.30 7.00
GLF 150717C00010000 C 07/17/15 10.0 3.70 4.10
GLF 150717C00012500 C 07/17/15 12.5 1.90 2.25
GLF 150717C00015000 C 07/17/15 15.0 0.75 1.00
GLF 150717C00017500 C 07/17/15 17.5 0.25 0.40
GLF 150717C00020000 C 07/17/15 20.0 0.05 0.25
GLF 150717C00022500 C 07/17/15 22.5 0.00 0.20
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 0.15
GLF 150717C00040000 C 07/17/15 40.0 0.00 0.15
GLF 150717C00045000 C 07/17/15 45.0 0.00 0.55
GLF 150717P00005000 P 07/17/15 5.0 0.00 0.45
GLF 150717P00007500 P 07/17/15 7.5 0.00 0.25
GLF 150717P00010000 P 07/17/15 10.0 0.20 0.40
GLF 150717P00012500 P 07/17/15 12.5 0.80 1.05
GLF 150717P00015000 P 07/17/15 15.0 2.05 2.40
GLF 150717P00017500 P 07/17/15 17.5 4.00 4.40
GLF 150717P00020000 P 07/17/15 20.0 6.40 6.80
GLF 150717P00022500 P 07/17/15 22.5 7.30 11.00
GLF 150717P00025000 P 07/17/15 25.0 10.40 12.30
GLF 150717P00030000 P 07/17/15 30.0 14.80 17.80
GLF 150717P00035000 P 07/17/15 35.0 19.90 23.10
GLF 150717P00040000 P 07/17/15 40.0 24.80 28.60
GLF 150717P00045000 P 07/17/15 45.0 29.80 33.60
GLF 151016C00002500 C 10/16/15 2.5 9.10 13.00
GLF 151016C00005000 C 10/16/15 5.0 7.50 9.80
GLF 151016C00007500 C 10/16/15 7.5 5.20 7.50
GLF 151016C00010000 C 10/16/15 10.0 4.10 4.50
GLF 151016C00012500 C 10/16/15 12.5 2.45 2.85
GLF 151016C00015000 C 10/16/15 15.0 1.30 1.50
GLF 151016C00017500 C 10/16/15 17.5 0.70 1.00
GLF 151016C00020000 C 10/16/15 20.0 0.35 0.65
GLF 151016C00022500 C 10/16/15 22.5 0.15 0.45
GLF 151016C00025000 C 10/16/15 25.0 0.10 0.35
GLF 151016C00030000 C 10/16/15 30.0 0.00 0.25
GLF 151016P00002500 P 10/16/15 2.5 0.00 0.35
GLF 151016P00005000 P 10/16/15 5.0 0.00 0.25
GLF 151016P00007500 P 10/16/15 7.5 0.15 0.35
GLF 151016P00010000 P 10/16/15 10.0 0.55 0.80
GLF 151016P00012500 P 10/16/15 12.5 1.35 1.65
GLF 151016P00015000 P 10/16/15 15.0 2.70 3.00
GLF 151016P00017500 P 10/16/15 17.5 4.50 4.90
GLF 151016P00020000 P 10/16/15 20.0 6.70 7.10
GLF 151016P00022500 P 10/16/15 22.5 9.00 9.40
GLF 151016P00025000 P 10/16/15 25.0 11.10 12.00
GLF 151016P00030000 P 10/16/15 30.0 16.10 17.40

OPRA data is delayed 15 minutes.