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 Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLF 150417C00005000 C 04/17/15 5.0 8.10 8.80
GLF 150417C00007500 C 04/17/15 7.5 5.30 6.20
GLF 150417C00010000 C 04/17/15 10.0 3.10 3.70
GLF 150417C00012500 C 04/17/15 12.5 0.95 1.20
GLF 150417C00015000 C 04/17/15 15.0 0.10 0.25
GLF 150417C00017500 C 04/17/15 17.5 0.05 0.25
GLF 150417C00020000 C 04/17/15 20.0 0.00 0.10
GLF 150417C00022500 C 04/17/15 22.5 0.00 0.25
GLF 150417C00025000 C 04/17/15 25.0 0.00 0.15
GLF 150417C00030000 C 04/17/15 30.0 0.00 0.25
GLF 150417C00035000 C 04/17/15 35.0 0.00 0.25
GLF 150417C00040000 C 04/17/15 40.0 0.00 0.25
GLF 150417C00045000 C 04/17/15 45.0 0.00 0.50
GLF 150417C00050000 C 04/17/15 50.0 0.00 0.45
GLF 150417C00055000 C 04/17/15 55.0 0.00 0.20
GLF 150417P00005000 P 04/17/15 5.0 0.00 0.45
GLF 150417P00007500 P 04/17/15 7.5 0.00 0.45
GLF 150417P00010000 P 04/17/15 10.0 0.00 0.25
GLF 150417P00012500 P 04/17/15 12.5 0.45 0.60
GLF 150417P00015000 P 04/17/15 15.0 2.00 2.40
GLF 150417P00017500 P 04/17/15 17.5 4.30 4.50
GLF 150417P00020000 P 04/17/15 20.0 6.70 7.30
GLF 150417P00022500 P 04/17/15 22.5 9.20 9.60
GLF 150417P00025000 P 04/17/15 25.0 11.80 12.10
GLF 150417P00030000 P 04/17/15 30.0 15.20 17.10
GLF 150417P00035000 P 04/17/15 35.0 19.50 23.30
GLF 150417P00040000 P 04/17/15 40.0 25.40 27.40
GLF 150417P00045000 P 04/17/15 45.0 30.60 32.10
GLF 150417P00050000 P 04/17/15 50.0 34.70 38.40
GLF 150417P00055000 P 04/17/15 55.0 39.50 43.90
GLF 150515C00002500 C 05/15/15 2.5 8.50 11.20
GLF 150515C00005000 C 05/15/15 5.0 6.00 10.70
GLF 150515C00007500 C 05/15/15 7.5 5.10 6.20
GLF 150515C00010000 C 05/15/15 10.0 2.45 3.80
GLF 150515C00012500 C 05/15/15 12.5 1.35 1.60
GLF 150515C00015000 C 05/15/15 15.0 0.40 0.55
GLF 150515C00017500 C 05/15/15 17.5 0.10 0.25
GLF 150515C00020000 C 05/15/15 20.0 0.00 0.25
GLF 150515C00022500 C 05/15/15 22.5 0.00 0.25
GLF 150515C00025000 C 05/15/15 25.0 0.00 0.25
GLF 150515P00002500 P 05/15/15 2.5 0.00 0.45
GLF 150515P00005000 P 05/15/15 5.0 0.00 0.45
GLF 150515P00007500 P 05/15/15 7.5 0.00 0.25
GLF 150515P00010000 P 05/15/15 10.0 0.15 0.30
GLF 150515P00012500 P 05/15/15 12.5 0.80 1.00
GLF 150515P00015000 P 05/15/15 15.0 2.30 2.55
GLF 150515P00017500 P 05/15/15 17.5 4.40 4.80
GLF 150515P00020000 P 05/15/15 20.0 6.70 7.50
GLF 150515P00022500 P 05/15/15 22.5 9.20 10.30
GLF 150515P00025000 P 05/15/15 25.0 11.70 12.40
GLF 150717C00005000 C 07/17/15 5.0 6.90 9.70
GLF 150717C00007500 C 07/17/15 7.5 4.90 6.20
GLF 150717C00010000 C 07/17/15 10.0 3.20 3.70
GLF 150717C00012500 C 07/17/15 12.5 1.75 2.05
GLF 150717C00015000 C 07/17/15 15.0 0.80 1.05
GLF 150717C00017500 C 07/17/15 17.5 0.25 0.55
GLF 150717C00020000 C 07/17/15 20.0 0.20 0.35
GLF 150717C00022500 C 07/17/15 22.5 0.05 0.25
GLF 150717C00025000 C 07/17/15 25.0 0.05 0.25
GLF 150717C00030000 C 07/17/15 30.0 0.00 0.25
GLF 150717C00035000 C 07/17/15 35.0 0.00 0.25
GLF 150717C00040000 C 07/17/15 40.0 0.00 0.25
GLF 150717C00045000 C 07/17/15 45.0 0.00 0.25
GLF 150717P00005000 P 07/17/15 5.0 0.00 0.25
GLF 150717P00007500 P 07/17/15 7.5 0.10 0.25
GLF 150717P00010000 P 07/17/15 10.0 0.50 0.65
GLF 150717P00012500 P 07/17/15 12.5 1.35 1.60
GLF 150717P00015000 P 07/17/15 15.0 2.90 3.20
GLF 150717P00017500 P 07/17/15 17.5 4.90 5.40
GLF 150717P00020000 P 07/17/15 20.0 7.20 7.80
GLF 150717P00022500 P 07/17/15 22.5 9.20 10.20
GLF 150717P00025000 P 07/17/15 25.0 11.70 12.70
GLF 150717P00030000 P 07/17/15 30.0 15.50 17.60
GLF 150717P00035000 P 07/17/15 35.0 20.40 22.60
GLF 150717P00040000 P 07/17/15 40.0 25.40 27.50
GLF 150717P00045000 P 07/17/15 45.0 30.50 32.60
GLF 151016C00002500 C 10/16/15 2.5 9.80 12.20
GLF 151016C00005000 C 10/16/15 5.0 7.30 10.60
GLF 151016C00007500 C 10/16/15 7.5 4.30 7.90
GLF 151016C00010000 C 10/16/15 10.0 3.70 4.00
GLF 151016C00012500 C 10/16/15 12.5 2.05 2.45
GLF 151016C00015000 C 10/16/15 15.0 1.20 1.55
GLF 151016C00017500 C 10/16/15 17.5 0.65 1.00
GLF 151016C00020000 C 10/16/15 20.0 0.35 0.65
GLF 151016C00022500 C 10/16/15 22.5 0.30 0.50
GLF 151016C00025000 C 10/16/15 25.0 0.15 0.40
GLF 151016C00030000 C 10/16/15 30.0 0.05 0.30
GLF 151016P00002500 P 10/16/15 2.5 0.00 0.35
GLF 151016P00005000 P 10/16/15 5.0 0.05 0.25
GLF 151016P00007500 P 10/16/15 7.5 0.30 0.50
GLF 151016P00010000 P 10/16/15 10.0 0.90 1.10
GLF 151016P00012500 P 10/16/15 12.5 1.95 2.30
GLF 151016P00015000 P 10/16/15 15.0 3.50 3.90
GLF 151016P00017500 P 10/16/15 17.5 5.50 6.00
GLF 151016P00020000 P 10/16/15 20.0 7.70 8.20
GLF 151016P00022500 P 10/16/15 22.5 10.00 10.50
GLF 151016P00025000 P 10/16/15 25.0 12.30 12.60
GLF 151016P00030000 P 10/16/15 30.0 15.80 17.40

OPRA data is delayed 15 minutes.