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 (2014-05-30)Premium Content

Gulfmark Offshore Inc New (GLF)
As of Jul 23 2014 10:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLF 140816C00025000 C 08/16/14 25.0 13.40 17.10
GLF 140816C00030000 C 08/16/14 30.0 8.30 12.10
GLF 140816C00035000 C 08/16/14 35.0 3.30 7.30
GLF 140816C00040000 C 08/16/14 40.0 0.95 1.35
GLF 140816C00045000 C 08/16/14 45.0 0.00 0.50
GLF 140816C00050000 C 08/16/14 50.0 0.00 0.50
GLF 140816C00055000 C 08/16/14 55.0 0.00 0.75
GLF 140816C00060000 C 08/16/14 60.0 0.00 0.75
GLF 140816C00065000 C 08/16/14 65.0 0.00 0.55
GLF 140816P00025000 P 08/16/14 25.0 0.00 0.55
GLF 140816P00030000 P 08/16/14 30.0 0.00 0.65
GLF 140816P00035000 P 08/16/14 35.0 0.00 0.80
GLF 140816P00040000 P 08/16/14 40.0 1.05 1.40
GLF 140816P00045000 P 08/16/14 45.0 2.80 6.90
GLF 140816P00050000 P 08/16/14 50.0 7.60 11.80
GLF 140816P00055000 P 08/16/14 55.0 12.60 16.90
GLF 140816P00060000 P 08/16/14 60.0 17.60 21.70
GLF 140816P00065000 P 08/16/14 65.0 22.60 26.80
GLF 140920C00022500 C 09/20/14 22.5 15.70 19.90
GLF 140920C00025000 C 09/20/14 25.0 13.40 17.40
GLF 140920C00030000 C 09/20/14 30.0 8.30 12.10
GLF 140920C00035000 C 09/20/14 35.0 4.00 7.50
GLF 140920C00040000 C 09/20/14 40.0 1.50 2.00
GLF 140920C00045000 C 09/20/14 45.0 0.00 2.50
GLF 140920C00050000 C 09/20/14 50.0 0.00 0.90
GLF 140920C00055000 C 09/20/14 55.0 0.00 0.25
GLF 140920C00060000 C 09/20/14 60.0 0.00 0.65
GLF 140920P00022500 P 09/20/14 22.5 0.00 0.55
GLF 140920P00025000 P 09/20/14 25.0 0.00 0.80
GLF 140920P00030000 P 09/20/14 30.0 0.00 0.80
GLF 140920P00035000 P 09/20/14 35.0 0.00 0.75
GLF 140920P00040000 P 09/20/14 40.0 1.65 2.15
GLF 140920P00045000 P 09/20/14 45.0 3.50 7.00
GLF 140920P00050000 P 09/20/14 50.0 7.90 11.90
GLF 140920P00055000 P 09/20/14 55.0 13.20 16.80
GLF 140920P00060000 P 09/20/14 60.0 17.80 21.80
GLF 141018C00022500 C 10/18/14 22.5 15.90 19.70
GLF 141018C00025000 C 10/18/14 25.0 13.30 17.40
GLF 141018C00030000 C 10/18/14 30.0 8.40 12.50
GLF 141018C00035000 C 10/18/14 35.0 3.70 7.70
GLF 141018C00040000 C 10/18/14 40.0 1.95 2.10
GLF 141018C00045000 C 10/18/14 45.0 0.00 1.95
GLF 141018C00050000 C 10/18/14 50.0 0.00 0.50
GLF 141018C00055000 C 10/18/14 55.0 0.00 0.70
GLF 141018C00060000 C 10/18/14 60.0 0.00 1.15
GLF 141018P00022500 P 10/18/14 22.5 0.00 0.85
GLF 141018P00025000 P 10/18/14 25.0 0.00 0.50
GLF 141018P00030000 P 10/18/14 30.0 0.00 0.85
GLF 141018P00035000 P 10/18/14 35.0 0.00 1.95
GLF 141018P00040000 P 10/18/14 40.0 2.00 2.50
GLF 141018P00045000 P 10/18/14 45.0 3.90 7.70
GLF 141018P00050000 P 10/18/14 50.0 8.40 12.10
GLF 141018P00055000 P 10/18/14 55.0 13.20 17.10
GLF 141018P00060000 P 10/18/14 60.0 18.20 22.00
GLF 150117C00022500 C 01/17/15 22.5 15.90 19.90
GLF 150117C00025000 C 01/17/15 25.0 13.40 17.50
GLF 150117C00030000 C 01/17/15 30.0 8.70 12.80
GLF 150117C00035000 C 01/17/15 35.0 4.40 8.30
GLF 150117C00040000 C 01/17/15 40.0 1.10 5.40
GLF 150117C00045000 C 01/17/15 45.0 0.00 2.20
GLF 150117C00050000 C 01/17/15 50.0 0.00 1.20
GLF 150117C00055000 C 01/17/15 55.0 0.00 2.55
GLF 150117C00060000 C 01/17/15 60.0 0.00 2.05
GLF 150117C00065000 C 01/17/15 65.0 0.00 0.60
GLF 150117P00022500 P 01/17/15 22.5 0.00 0.50
GLF 150117P00025000 P 01/17/15 25.0 0.00 2.65
GLF 150117P00030000 P 01/17/15 30.0 0.00 3.10
GLF 150117P00035000 P 01/17/15 35.0 0.25 1.50
GLF 150117P00040000 P 01/17/15 40.0 1.05 5.50
GLF 150117P00045000 P 01/17/15 45.0 4.30 8.50
GLF 150117P00050000 P 01/17/15 50.0 8.80 12.70
GLF 150117P00055000 P 01/17/15 55.0 13.30 17.40
GLF 150117P00060000 P 01/17/15 60.0 18.20 22.30
GLF 150117P00065000 P 01/17/15 65.0 23.10 27.20

OPRA data is delayed 15 minutes.