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 (2014-10-24)Premium Content

Gulfport Energy Corporation (GPOR)
As of Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GPOR 141220C00030000 C 12/20/14 30.0 9.70 11.80
GPOR 141220C00032500 C 12/20/14 32.5 7.10 9.30
GPOR 141220C00035000 C 12/20/14 35.0 4.80 6.80
GPOR 141220C00037500 C 12/20/14 37.5 3.20 4.30
GPOR 141220C00040000 C 12/20/14 40.0 1.40 2.15
GPOR 141220C00042500 C 12/20/14 42.5 0.10 0.90
GPOR 141220C00045000 C 12/20/14 45.0 0.00 0.95
GPOR 141220C00047500 C 12/20/14 47.5 0.00 0.65
GPOR 141220C00050000 C 12/20/14 50.0 0.00 0.65
GPOR 141220C00052500 C 12/20/14 52.5 0.00 0.65
GPOR 141220C00055000 C 12/20/14 55.0 0.00 0.65
GPOR 141220C00060000 C 12/20/14 60.0 0.00 0.65
GPOR 141220C00065000 C 12/20/14 65.0 0.00 0.80
GPOR 141220P00030000 P 12/20/14 30.0 0.00 0.65
GPOR 141220P00032500 P 12/20/14 32.5 0.00 0.65
GPOR 141220P00035000 P 12/20/14 35.0 0.00 0.70
GPOR 141220P00037500 P 12/20/14 37.5 0.00 0.30
GPOR 141220P00040000 P 12/20/14 40.0 0.35 1.10
GPOR 141220P00042500 P 12/20/14 42.5 1.45 2.20
GPOR 141220P00045000 P 12/20/14 45.0 3.40 4.50
GPOR 141220P00047500 P 12/20/14 47.5 5.20 7.10
GPOR 141220P00050000 P 12/20/14 50.0 7.70 9.60
GPOR 141220P00052500 P 12/20/14 52.5 10.20 12.10
GPOR 141220P00055000 P 12/20/14 55.0 12.70 14.60
GPOR 141220P00060000 P 12/20/14 60.0 17.70 19.60
GPOR 141220P00065000 P 12/20/14 65.0 22.70 24.60
GPOR 150117C00027500 C 01/17/15 27.5 11.90 15.10
GPOR 150117C00030000 C 01/17/15 30.0 10.00 12.80
GPOR 150117C00032500 C 01/17/15 32.5 7.80 10.60
GPOR 150117C00035000 C 01/17/15 35.0 5.70 8.60
GPOR 150117C00037500 C 01/17/15 37.5 4.50 6.30
GPOR 150117C00040000 C 01/17/15 40.0 3.00 4.30
GPOR 150117C00042500 C 01/17/15 42.5 2.05 3.10
GPOR 150117C00045000 C 01/17/15 45.0 1.25 2.05
GPOR 150117C00047500 C 01/17/15 47.5 0.80 1.45
GPOR 150117C00050000 C 01/17/15 50.0 0.65 1.15
GPOR 150117C00052500 C 01/17/15 52.5 0.30 0.95
GPOR 150117C00055000 C 01/17/15 55.0 0.15 0.50
GPOR 150117C00057500 C 01/17/15 57.5 0.00 0.75
GPOR 150117C00060000 C 01/17/15 60.0 0.05 0.30
GPOR 150117C00062500 C 01/17/15 62.5 0.00 0.70
GPOR 150117C00065000 C 01/17/15 65.0 0.05 0.50
GPOR 150117C00067500 C 01/17/15 67.5 0.00 0.70
GPOR 150117C00070000 C 01/17/15 70.0 0.00 0.65
GPOR 150117C00072500 C 01/17/15 72.5 0.00 0.55
GPOR 150117C00075000 C 01/17/15 75.0 0.00 0.65
GPOR 150117C00077500 C 01/17/15 77.5 0.00 0.65
GPOR 150117C00080000 C 01/17/15 80.0 0.00 0.65
GPOR 150117C00082500 C 01/17/15 82.5 0.00 0.70
GPOR 150117C00085000 C 01/17/15 85.0 0.00 0.65
GPOR 150117C00090000 C 01/17/15 90.0 0.00 4.80
GPOR 150117C00095000 C 01/17/15 95.0 0.00 0.65
GPOR 150117C00100000 C 01/17/15 100.0 0.00 0.65
GPOR 150117C00105000 C 01/17/15 105.0 0.00 0.70
GPOR 150117C00110000 C 01/17/15 110.0 0.00 0.70
GPOR 150117P00027500 P 01/17/15 27.5 0.00 0.50
GPOR 150117P00030000 P 01/17/15 30.0 0.05 0.60
GPOR 150117P00032500 P 01/17/15 32.5 0.40 1.05
GPOR 150117P00035000 P 01/17/15 35.0 0.85 1.45
GPOR 150117P00037500 P 01/17/15 37.5 1.35 2.70
GPOR 150117P00040000 P 01/17/15 40.0 2.35 3.10
GPOR 150117P00042500 P 01/17/15 42.5 3.70 4.70
GPOR 150117P00045000 P 01/17/15 45.0 5.20 6.30
GPOR 150117P00047500 P 01/17/15 47.5 7.00 8.40
GPOR 150117P00050000 P 01/17/15 50.0 9.00 10.40
GPOR 150117P00052500 P 01/17/15 52.5 10.80 13.40
GPOR 150117P00055000 P 01/17/15 55.0 13.30 15.70
GPOR 150117P00057500 P 01/17/15 57.5 15.60 18.10
GPOR 150117P00060000 P 01/17/15 60.0 18.30 20.50
GPOR 150117P00062500 P 01/17/15 62.5 20.30 23.00
GPOR 150117P00065000 P 01/17/15 65.0 22.90 25.70
GPOR 150117P00067500 P 01/17/15 67.5 25.30 28.30
GPOR 150117P00070000 P 01/17/15 70.0 27.70 30.80
GPOR 150117P00072500 P 01/17/15 72.5 30.30 33.30
GPOR 150117P00075000 P 01/17/15 75.0 32.90 35.50
GPOR 150117P00077500 P 01/17/15 77.5 35.30 38.00
GPOR 150117P00080000 P 01/17/15 80.0 37.80 40.70
GPOR 150117P00082500 P 01/17/15 82.5 40.20 43.40
GPOR 150117P00085000 P 01/17/15 85.0 42.80 45.50
GPOR 150117P00090000 P 01/17/15 90.0 47.70 50.80
GPOR 150117P00095000 P 01/17/15 95.0 52.70 55.50
GPOR 150117P00100000 P 01/17/15 100.0 57.70 60.50
GPOR 150117P00105000 P 01/17/15 105.0 62.00 65.80
GPOR 150117P00110000 P 01/17/15 110.0 67.70 70.50
GPOR 150417C00020000 C 04/17/15 20.0 19.60 22.80
GPOR 150417C00022500 C 04/17/15 22.5 17.90 20.50
GPOR 150417C00025000 C 04/17/15 25.0 15.60 18.30
GPOR 150417C00027500 C 04/17/15 27.5 13.50 16.20
GPOR 150417C00030000 C 04/17/15 30.0 11.60 14.40
GPOR 150417C00032500 C 04/17/15 32.5 9.60 12.10
GPOR 150417C00035000 C 04/17/15 35.0 8.40 10.60
GPOR 150417C00037500 C 04/17/15 37.5 6.60 9.00
GPOR 150417C00040000 C 04/17/15 40.0 5.90 7.60
GPOR 150417C00042500 C 04/17/15 42.5 5.40 6.00
GPOR 150417C00045000 C 04/17/15 45.0 4.00 5.10
GPOR 150417C00047500 C 04/17/15 47.5 2.20 4.50
GPOR 150417C00050000 C 04/17/15 50.0 1.60 3.80
GPOR 150417C00052500 C 04/17/15 52.5 2.05 2.90
GPOR 150417C00055000 C 04/17/15 55.0 1.70 2.45
GPOR 150417C00057500 C 04/17/15 57.5 0.55 3.30
GPOR 150417C00060000 C 04/17/15 60.0 1.00 1.85
GPOR 150417C00062500 C 04/17/15 62.5 0.60 2.50
GPOR 150417C00065000 C 04/17/15 65.0 0.50 1.45
GPOR 150417C00067500 C 04/17/15 67.5 0.30 1.65
GPOR 150417C00070000 C 04/17/15 70.0 0.15 1.20
GPOR 150417C00075000 C 04/17/15 75.0 0.00 1.05
GPOR 150417C00080000 C 04/17/15 80.0 0.00 0.95
GPOR 150417C00085000 C 04/17/15 85.0 0.00 1.10
GPOR 150417P00020000 P 04/17/15 20.0 0.00 1.20
GPOR 150417P00022500 P 04/17/15 22.5 0.15 1.50
GPOR 150417P00025000 P 04/17/15 25.0 0.45 1.45
GPOR 150417P00027500 P 04/17/15 27.5 0.90 1.85
GPOR 150417P00030000 P 04/17/15 30.0 1.35 2.45
GPOR 150417P00032500 P 04/17/15 32.5 2.05 3.00
GPOR 150417P00035000 P 04/17/15 35.0 2.90 4.30
GPOR 150417P00037500 P 04/17/15 37.5 3.90 5.00
GPOR 150417P00040000 P 04/17/15 40.0 5.10 6.30
GPOR 150417P00042500 P 04/17/15 42.5 6.30 7.80
GPOR 150417P00045000 P 04/17/15 45.0 7.90 9.40
GPOR 150417P00047500 P 04/17/15 47.5 9.60 11.20
GPOR 150417P00050000 P 04/17/15 50.0 11.20 13.10
GPOR 150417P00052500 P 04/17/15 52.5 12.50 15.60
GPOR 150417P00055000 P 04/17/15 55.0 14.80 17.20
GPOR 150417P00057500 P 04/17/15 57.5 16.70 19.60
GPOR 150417P00060000 P 04/17/15 60.0 18.90 21.90
GPOR 150417P00062500 P 04/17/15 62.5 21.20 24.00
GPOR 150417P00065000 P 04/17/15 65.0 23.50 26.30
GPOR 150417P00067500 P 04/17/15 67.5 25.80 29.10
GPOR 150417P00070000 P 04/17/15 70.0 28.20 31.30
GPOR 150417P00075000 P 04/17/15 75.0 33.00 36.30
GPOR 150417P00080000 P 04/17/15 80.0 37.90 40.90
GPOR 150417P00085000 P 04/17/15 85.0 42.80 46.00
GPOR 150717C00020000 C 07/17/15 20.0 20.00 23.00
GPOR 150717C00022500 C 07/17/15 22.5 17.90 20.90
GPOR 150717C00025000 C 07/17/15 25.0 16.20 18.80
GPOR 150717C00027500 C 07/17/15 27.5 14.20 17.00
GPOR 150717C00030000 C 07/17/15 30.0 12.30 15.20
GPOR 150717C00032500 C 07/17/15 32.5 10.80 13.20
GPOR 150717C00035000 C 07/17/15 35.0 9.00 11.70
GPOR 150717C00037500 C 07/17/15 37.5 7.50 10.50
GPOR 150717C00040000 C 07/17/15 40.0 6.50 8.90
GPOR 150717C00042500 C 07/17/15 42.5 5.60 7.80
GPOR 150717C00045000 C 07/17/15 45.0 4.10 7.20
GPOR 150717C00047500 C 07/17/15 47.5 3.90 6.00
GPOR 150717C00050000 C 07/17/15 50.0 3.20 5.40
GPOR 150717C00052500 C 07/17/15 52.5 2.30 5.60
GPOR 150717C00055000 C 07/17/15 55.0 1.30 4.90
GPOR 150717C00057500 C 07/17/15 57.5 1.50 4.70
GPOR 150717C00060000 C 07/17/15 60.0 0.45 4.80
GPOR 150717C00062500 C 07/17/15 62.5 0.90 3.70
GPOR 150717C00065000 C 07/17/15 65.0 0.00 4.80
GPOR 150717C00070000 C 07/17/15 70.0 0.40 4.80
GPOR 150717P00020000 P 07/17/15 20.0 0.05 1.65
GPOR 150717P00022500 P 07/17/15 22.5 0.05 4.40
GPOR 150717P00025000 P 07/17/15 25.0 0.75 2.35
GPOR 150717P00027500 P 07/17/15 27.5 1.30 3.30
GPOR 150717P00030000 P 07/17/15 30.0 2.40 3.30
GPOR 150717P00032500 P 07/17/15 32.5 3.00 5.60
GPOR 150717P00035000 P 07/17/15 35.0 4.00 5.30
GPOR 150717P00037500 P 07/17/15 37.5 5.10 7.50
GPOR 150717P00040000 P 07/17/15 40.0 6.30 8.70
GPOR 150717P00042500 P 07/17/15 42.5 7.70 10.00
GPOR 150717P00045000 P 07/17/15 45.0 7.90 11.20
GPOR 150717P00047500 P 07/17/15 47.5 9.70 12.80
GPOR 150717P00050000 P 07/17/15 50.0 11.50 14.40
GPOR 150717P00052500 P 07/17/15 52.5 13.40 16.60
GPOR 150717P00055000 P 07/17/15 55.0 15.40 18.20
GPOR 150717P00057500 P 07/17/15 57.5 17.50 20.20
GPOR 150717P00060000 P 07/17/15 60.0 19.70 23.10
GPOR 150717P00062500 P 07/17/15 62.5 21.90 25.20
GPOR 150717P00065000 P 07/17/15 65.0 24.10 27.40
GPOR 150717P00070000 P 07/17/15 70.0 28.70 31.90
GPOR 160115C00020000 C 01/15/16 20.0 20.80 23.80
GPOR 160115C00022500 C 01/15/16 22.5 19.10 21.60
GPOR 160115C00025000 C 01/15/16 25.0 17.10 20.00
GPOR 160115C00027500 C 01/15/16 27.5 15.30 18.40
GPOR 160115C00030000 C 01/15/16 30.0 13.60 16.40
GPOR 160115C00032500 C 01/15/16 32.5 12.50 14.80
GPOR 160115C00035000 C 01/15/16 35.0 11.00 13.40
GPOR 160115C00037500 C 01/15/16 37.5 9.60 12.10
GPOR 160115C00040000 C 01/15/16 40.0 8.50 10.80
GPOR 160115C00042500 C 01/15/16 42.5 7.50 9.80
GPOR 160115C00045000 C 01/15/16 45.0 6.10 9.00
GPOR 160115C00047500 C 01/15/16 47.5 5.40 7.90
GPOR 160115C00050000 C 01/15/16 50.0 4.60 7.20
GPOR 160115C00052500 C 01/15/16 52.5 3.50 7.20
GPOR 160115C00055000 C 01/15/16 55.0 3.10 6.60
GPOR 160115C00057500 C 01/15/16 57.5 2.60 6.20
GPOR 160115C00060000 C 01/15/16 60.0 1.90 5.80
GPOR 160115C00062500 C 01/15/16 62.5 1.70 5.20
GPOR 160115C00065000 C 01/15/16 65.0 1.60 5.00
GPOR 160115C00067500 C 01/15/16 67.5 0.60 4.80
GPOR 160115C00070000 C 01/15/16 70.0 0.50 4.80
GPOR 160115C00072500 C 01/15/16 72.5 0.10 4.90
GPOR 160115C00075000 C 01/15/16 75.0 0.85 3.20
GPOR 160115C00077500 C 01/15/16 77.5 0.00 4.90
GPOR 160115C00080000 C 01/15/16 80.0 0.55 2.65
GPOR 160115C00082500 C 01/15/16 82.5 0.00 4.90
GPOR 160115C00085000 C 01/15/16 85.0 0.00 4.80
GPOR 160115C00090000 C 01/15/16 90.0 0.05 4.80
GPOR 160115C00095000 C 01/15/16 95.0 0.00 2.25
GPOR 160115C00100000 C 01/15/16 100.0 0.10 4.50
GPOR 160115C00105000 C 01/15/16 105.0 0.00 4.90
GPOR 160115C00110000 C 01/15/16 110.0 0.15 4.90
GPOR 160115P00020000 P 01/15/16 20.0 0.50 2.70
GPOR 160115P00022500 P 01/15/16 22.5 1.00 2.70
GPOR 160115P00025000 P 01/15/16 25.0 1.50 3.50
GPOR 160115P00027500 P 01/15/16 27.5 2.20 4.20
GPOR 160115P00030000 P 01/15/16 30.0 3.00 5.10
GPOR 160115P00032500 P 01/15/16 32.5 3.60 7.00
GPOR 160115P00035000 P 01/15/16 35.0 4.70 6.70
GPOR 160115P00037500 P 01/15/16 37.5 6.10 8.80
GPOR 160115P00040000 P 01/15/16 40.0 8.00 9.30
GPOR 160115P00042500 P 01/15/16 42.5 8.80 11.40
GPOR 160115P00045000 P 01/15/16 45.0 10.40 12.80
GPOR 160115P00047500 P 01/15/16 47.5 12.10 14.60
GPOR 160115P00050000 P 01/15/16 50.0 12.70 16.40
GPOR 160115P00052500 P 01/15/16 52.5 14.80 18.20
GPOR 160115P00055000 P 01/15/16 55.0 16.60 19.80
GPOR 160115P00057500 P 01/15/16 57.5 18.60 22.00
GPOR 160115P00060000 P 01/15/16 60.0 20.50 24.20
GPOR 160115P00062500 P 01/15/16 62.5 22.50 26.00
GPOR 160115P00065000 P 01/15/16 65.0 24.50 28.00
GPOR 160115P00067500 P 01/15/16 67.5 26.90 30.50
GPOR 160115P00070000 P 01/15/16 70.0 29.10 32.70
GPOR 160115P00072500 P 01/15/16 72.5 31.30 35.00
GPOR 160115P00075000 P 01/15/16 75.0 33.70 37.20
GPOR 160115P00077500 P 01/15/16 77.5 35.90 39.20
GPOR 160115P00080000 P 01/15/16 80.0 38.30 41.80
GPOR 160115P00082500 P 01/15/16 82.5 40.70 44.20
GPOR 160115P00085000 P 01/15/16 85.0 43.20 46.40
GPOR 160115P00090000 P 01/15/16 90.0 48.10 51.20
GPOR 160115P00095000 P 01/15/16 95.0 53.00 56.00
GPOR 160115P00100000 P 01/15/16 100.0 57.80 61.20
GPOR 160115P00105000 P 01/15/16 105.0 62.60 66.00
GPOR 160115P00110000 P 01/15/16 110.0 67.50 71.00
GPOR 170120C00020000 C 01/20/17 20.0 22.30 25.40
GPOR 170120C00022500 C 01/20/17 22.5 20.30 24.60
GPOR 170120C00025000 C 01/20/17 25.0 18.60 23.00
GPOR 170120C00027500 C 01/20/17 27.5 17.30 21.40
GPOR 170120C00030000 C 01/20/17 30.0 15.70 20.00
GPOR 170120C00032500 C 01/20/17 32.5 14.50 18.40
GPOR 170120C00035000 C 01/20/17 35.0 13.10 17.70
GPOR 170120C00037500 C 01/20/17 37.5 11.90 15.40
GPOR 170120C00040000 C 01/20/17 40.0 11.10 14.80
GPOR 170120C00042500 C 01/20/17 42.5 10.10 14.00
GPOR 170120C00045000 C 01/20/17 45.0 9.10 13.00
GPOR 170120C00047500 C 01/20/17 47.5 8.20 12.30
GPOR 170120C00050000 C 01/20/17 50.0 7.40 11.70
GPOR 170120C00052500 C 01/20/17 52.5 6.70 10.90
GPOR 170120C00055000 C 01/20/17 55.0 6.00 9.80
GPOR 170120C00057500 C 01/20/17 57.5 5.30 9.40
GPOR 170120C00060000 C 01/20/17 60.0 4.70 8.80
GPOR 170120C00062500 C 01/20/17 62.5 4.20 8.20
GPOR 170120C00065000 C 01/20/17 65.0 4.00 7.60
GPOR 170120C00067500 C 01/20/17 67.5 3.10 7.00
GPOR 170120C00070000 C 01/20/17 70.0 3.00 6.80
GPOR 170120C00075000 C 01/20/17 75.0 2.05 6.00
GPOR 170120C00080000 C 01/20/17 80.0 1.55 5.40
GPOR 170120C00085000 C 01/20/17 85.0 1.05 4.90
GPOR 170120P00020000 P 01/20/17 20.0 0.95 3.80
GPOR 170120P00022500 P 01/20/17 22.5 1.65 4.80
GPOR 170120P00025000 P 01/20/17 25.0 2.55 5.70
GPOR 170120P00027500 P 01/20/17 27.5 3.40 6.60
GPOR 170120P00030000 P 01/20/17 30.0 4.00 7.70
GPOR 170120P00032500 P 01/20/17 32.5 5.00 8.90
GPOR 170120P00035000 P 01/20/17 35.0 6.40 10.20
GPOR 170120P00037500 P 01/20/17 37.5 7.50 11.50
GPOR 170120P00040000 P 01/20/17 40.0 9.00 13.20
GPOR 170120P00042500 P 01/20/17 42.5 10.50 14.80
GPOR 170120P00045000 P 01/20/17 45.0 12.10 16.40
GPOR 170120P00047500 P 01/20/17 47.5 13.60 17.60
GPOR 170120P00050000 P 01/20/17 50.0 15.30 19.20
GPOR 170120P00052500 P 01/20/17 52.5 17.10 21.00
GPOR 170120P00055000 P 01/20/17 55.0 18.90 22.60
GPOR 170120P00057500 P 01/20/17 57.5 21.00 24.40
GPOR 170120P00060000 P 01/20/17 60.0 22.50 26.10
GPOR 170120P00062500 P 01/20/17 62.5 24.80 28.20
GPOR 170120P00065000 P 01/20/17 65.0 27.50 30.20
GPOR 170120P00067500 P 01/20/17 67.5 28.90 32.20
GPOR 170120P00070000 P 01/20/17 70.0 30.90 34.20
GPOR 170120P00075000 P 01/20/17 75.0 35.30 38.40
GPOR 170120P00080000 P 01/20/17 80.0 39.70 42.60
GPOR 170120P00085000 P 01/20/17 85.0 44.50 47.20

OPRA data is delayed 15 minutes.