$31.35 -1.43 (-4.36%) GulfMark Offshore Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 31.35
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -1.43 (-4.36%)
Prev Close: 32.78
Open: 32.78
Bid: 28.47
Ask: 34.20
Options:

Call Options: GLF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 GLF1418J22.5 7.90 0.00 8.00 386.0 11.30 386.0 0.0 0
25.00 GLF1418J25 5.40 0.00 5.40 159.0 8.80 52.0 0.0 0
30.00 GLF1418J30 1.95 0.00 1.65 73.0 3.50 496.0 0.0 0
35.00 GLF1418J35 1.05 0.85 0.20 10.0 0.85 496.0 2.0 90
40.00 GLF1418J40 0.20 -0.05 0.05 32.0 0.25 93.0 3.0 262
45.00 GLF1418J45 0.20 0.00 0.05 21.0 0.20 88.0 5.0 218
50.00 GLF1418J50 0.10 -0.15 0.10 5.0 0.25 92.0 5.0 40
55.00 GLF1418J55 0.25 0.15 0.05 20.0 0.10 52.0 8.0 52
60.00 GLF1418J60 0.45 0.35 0.05 10.0 0.10 51.0 10.0 41

Put Options: GLF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 GLF1418V22.5 0.25 0.00 0.05 11.0 0.25 215.0 0.0 0
25.00 GLF1418V25 0.25 0.00 0.05 11.0 0.25 210.0 0.0 0
30.00 GLF1418V30 0.15 0.00 0.30 4.0 0.60 45.0 1.0 4
35.00 GLF1418V35 2.17 -0.13 2.05 397.0 3.90 30.0 20.0 266
40.00 GLF1418V40 7.40 0.00 6.20 397.0 9.20 207.0 3.0 186
45.00 GLF1418V45 7.50 -3.10 11.20 386.0 14.50 316.0 1.0 33
50.00 GLF1418V50 8.10 -7.40 16.20 386.0 19.50 326.0 5.0 15
55.00 GLF1418V55 20.50 0.00 21.20 10.0 24.50 30.0 0.0 0
60.00 GLF1418V60 25.50 0.00 26.20 386.0 29.50 276.0 0.0 0