$26.05 -3.29 (-11.21%) GulfMark Offshore Inc - NYSE

Nov. 28, 2014 | 01:02 PM
Last Trade: 26.05
Trade Time: Nov 28 01:02 PM Eastern Daylight Time
Change: -3.29 (-11.21%)
Prev Close: 29.34
Open: 28.77
Bid: 21.53
Ask: 30.75
Options:

Call Options: GLF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 GLF1420L15 13.90 0.00 10.60 64.0 11.40 30.0 0.0 0
17.50 GLF1420L17.5 10.40 0.00 8.10 31.0 8.90 20.0 0.0 0
20.00 GLF1420L20 8.60 0.00 5.60 64.0 6.70 46.0 0.0 0
22.50 GLF1420L22.5 5.40 0.00 1.45 79.0 4.20 54.0 0.0 0
25.00 GLF1420L25 3.60 0.00 0.50 24.0 1.60 17.0 0.0 0
30.00 GLF1420L30 0.90 0.00 0.05 4.0 0.45 84.0 10.0 173
35.00 GLF1420L35 0.34 -0.06 0.10 1.0 0.40 89.0 2.0 4
40.00 GLF1420L40 0.35 0.00 0.00 0.0 0.45 88.0 0.0 0
45.00 GLF1420L45 0.35 0.00 0.00 0.0 0.35 83.0 0.0 0

Put Options: GLF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 GLF1420X15 0.35 0.00 0.00 0.0 0.40 89.0 0.0 0
17.50 GLF1420X17.5 2.40 0.00 0.00 0.0 0.35 94.0 0.0 0
20.00 GLF1420X20 0.35 0.00 0.00 0.0 0.35 92.0 0.0 0
22.50 GLF1420X22.5 0.45 0.00 0.10 11.0 0.35 71.0 0.0 0
25.00 GLF1420X25 0.55 0.15 0.35 4.0 0.75 40.0 36.0 85
30.00 GLF1420X30 1.00 0.90 3.90 46.0 4.80 46.0 17.0 135
35.00 GLF1420X35 4.40 0.80 8.70 56.0 10.10 49.0 3.0 3
40.00 GLF1420X40 9.30 0.00 13.60 31.0 15.10 31.0 0.0 0
45.00 GLF1420X45 14.80 0.00 18.60 54.0 20.00 46.0 0.0 0