Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Gulfport Energy Corporation (GPOR)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GPOR 140517C00040000 C 05/17/14 40.0 32.90 35.50
GPOR 140517C00045000 C 05/17/14 45.0 27.90 30.50
GPOR 140517C00047500 C 05/17/14 47.5 25.50 28.10
GPOR 140517C00050000 C 05/17/14 50.0 22.90 25.80
GPOR 140517C00055000 C 05/17/14 55.0 17.90 20.70
GPOR 140517C00060000 C 05/17/14 60.0 13.00 15.70
GPOR 140517C00062500 C 05/17/14 62.5 10.70 13.30
GPOR 140517C00065000 C 05/17/14 65.0 8.40 11.10
GPOR 140517C00067500 C 05/17/14 67.5 6.70 8.90
GPOR 140517C00070000 C 05/17/14 70.0 5.90 6.90
GPOR 140517C00072500 C 05/17/14 72.5 4.70 5.10
GPOR 140517C00075000 C 05/17/14 75.0 3.30 3.70
GPOR 140517C00077500 C 05/17/14 77.5 2.20 2.45
GPOR 140517C00080000 C 05/17/14 80.0 1.40 1.60
GPOR 140517C00082500 C 05/17/14 82.5 0.65 1.00
GPOR 140517C00085000 C 05/17/14 85.0 0.30 0.50
GPOR 140517C00090000 C 05/17/14 90.0 0.00 0.25
GPOR 140517C00095000 C 05/17/14 95.0 0.00 0.25
GPOR 140517P00040000 P 05/17/14 40.0 0.00 0.25
GPOR 140517P00045000 P 05/17/14 45.0 0.00 0.25
GPOR 140517P00047500 P 05/17/14 47.5 0.00 0.25
GPOR 140517P00050000 P 05/17/14 50.0 0.00 0.25
GPOR 140517P00055000 P 05/17/14 55.0 0.00 0.25
GPOR 140517P00060000 P 05/17/14 60.0 0.10 0.25
GPOR 140517P00062500 P 05/17/14 62.5 0.25 0.55
GPOR 140517P00065000 P 05/17/14 65.0 0.45 0.60
GPOR 140517P00067500 P 05/17/14 67.5 0.80 1.05
GPOR 140517P00070000 P 05/17/14 70.0 1.35 1.55
GPOR 140517P00072500 P 05/17/14 72.5 2.10 2.40
GPOR 140517P00075000 P 05/17/14 75.0 3.10 3.50
GPOR 140517P00077500 P 05/17/14 77.5 4.40 4.80
GPOR 140517P00080000 P 05/17/14 80.0 6.00 7.20
GPOR 140517P00082500 P 05/17/14 82.5 7.90 9.70
GPOR 140517P00085000 P 05/17/14 85.0 9.90 12.20
GPOR 140517P00090000 P 05/17/14 90.0 14.60 17.20
GPOR 140517P00095000 P 05/17/14 95.0 19.50 22.20
GPOR 140621C00060000 C 06/21/14 60.0 13.60 16.30
GPOR 140621C00065000 C 06/21/14 65.0 9.20 11.80
GPOR 140621C00067500 C 06/21/14 67.5 8.80 9.90
GPOR 140621C00070000 C 06/21/14 70.0 7.00 8.10
GPOR 140621C00072500 C 06/21/14 72.5 5.90 6.40
GPOR 140621C00075000 C 06/21/14 75.0 4.50 5.10
GPOR 140621C00077500 C 06/21/14 77.5 3.30 3.90
GPOR 140621C00080000 C 06/21/14 80.0 2.45 3.00
GPOR 140621C00082500 C 06/21/14 82.5 1.55 2.20
GPOR 140621C00085000 C 06/21/14 85.0 1.00 1.70
GPOR 140621C00090000 C 06/21/14 90.0 0.30 1.00
GPOR 140621P00060000 P 06/21/14 60.0 0.35 1.05
GPOR 140621P00065000 P 06/21/14 65.0 1.20 1.75
GPOR 140621P00067500 P 06/21/14 67.5 1.70 2.30
GPOR 140621P00070000 P 06/21/14 70.0 2.45 3.20
GPOR 140621P00072500 P 06/21/14 72.5 3.30 4.10
GPOR 140621P00075000 P 06/21/14 75.0 4.40 5.20
GPOR 140621P00077500 P 06/21/14 77.5 5.70 6.50
GPOR 140621P00080000 P 06/21/14 80.0 7.30 8.20
GPOR 140621P00082500 P 06/21/14 82.5 9.00 10.60
GPOR 140621P00085000 P 06/21/14 85.0 10.90 13.10
GPOR 140621P00090000 P 06/21/14 90.0 15.20 17.80
GPOR 140719C00035000 C 07/19/14 35.0 37.90 42.00
GPOR 140719C00040000 C 07/19/14 40.0 32.90 36.20
GPOR 140719C00042500 C 07/19/14 42.5 30.50 33.30
GPOR 140719C00045000 C 07/19/14 45.0 28.00 30.90
GPOR 140719C00047500 C 07/19/14 47.5 25.60 28.50
GPOR 140719C00050000 C 07/19/14 50.0 23.10 26.00
GPOR 140719C00052500 C 07/19/14 52.5 20.90 23.70
GPOR 140719C00055000 C 07/19/14 55.0 19.60 21.20
GPOR 140719C00057500 C 07/19/14 57.5 17.40 18.90
GPOR 140719C00060000 C 07/19/14 60.0 15.20 16.50
GPOR 140719C00062500 C 07/19/14 62.5 13.10 14.50
GPOR 140719C00065000 C 07/19/14 65.0 11.10 12.50
GPOR 140719C00067500 C 07/19/14 67.5 9.60 10.60
GPOR 140719C00070000 C 07/19/14 70.0 8.10 8.90
GPOR 140719C00072500 C 07/19/14 72.5 6.70 7.30
GPOR 140719C00075000 C 07/19/14 75.0 5.40 5.90
GPOR 140719C00077500 C 07/19/14 77.5 4.20 4.70
GPOR 140719C00080000 C 07/19/14 80.0 3.30 3.80
GPOR 140719C00082500 C 07/19/14 82.5 2.50 2.95
GPOR 140719C00085000 C 07/19/14 85.0 1.95 2.30
GPOR 140719C00090000 C 07/19/14 90.0 0.85 1.35
GPOR 140719C00095000 C 07/19/14 95.0 0.35 0.85
GPOR 140719C00100000 C 07/19/14 100.0 0.00 1.95
GPOR 140719C00105000 C 07/19/14 105.0 0.00 0.55
GPOR 140719P00035000 P 07/19/14 35.0 0.00 0.50
GPOR 140719P00040000 P 07/19/14 40.0 0.00 0.50
GPOR 140719P00042500 P 07/19/14 42.5 0.10 0.40
GPOR 140719P00045000 P 07/19/14 45.0 0.00 0.55
GPOR 140719P00047500 P 07/19/14 47.5 0.00 0.60
GPOR 140719P00050000 P 07/19/14 50.0 0.15 0.70
GPOR 140719P00052500 P 07/19/14 52.5 0.00 0.80
GPOR 140719P00055000 P 07/19/14 55.0 0.00 1.05
GPOR 140719P00057500 P 07/19/14 57.5 0.50 1.10
GPOR 140719P00060000 P 07/19/14 60.0 0.85 1.35
GPOR 140719P00062500 P 07/19/14 62.5 1.20 1.75
GPOR 140719P00065000 P 07/19/14 65.0 1.75 2.10
GPOR 140719P00067500 P 07/19/14 67.5 2.40 2.75
GPOR 140719P00070000 P 07/19/14 70.0 3.10 3.60
GPOR 140719P00072500 P 07/19/14 72.5 4.10 4.60
GPOR 140719P00075000 P 07/19/14 75.0 5.30 5.80
GPOR 140719P00077500 P 07/19/14 77.5 6.60 7.20
GPOR 140719P00080000 P 07/19/14 80.0 8.10 8.70
GPOR 140719P00082500 P 07/19/14 82.5 9.80 10.40
GPOR 140719P00085000 P 07/19/14 85.0 11.60 12.80
GPOR 140719P00090000 P 07/19/14 90.0 15.60 18.20
GPOR 140719P00095000 P 07/19/14 95.0 20.00 22.70
GPOR 140719P00100000 P 07/19/14 100.0 24.60 27.40
GPOR 140719P00105000 P 07/19/14 105.0 29.30 32.20
GPOR 141018C00035000 C 10/18/14 35.0 38.00 42.00
GPOR 141018C00040000 C 10/18/14 40.0 33.20 36.20
GPOR 141018C00045000 C 10/18/14 45.0 28.50 31.20
GPOR 141018C00047500 C 10/18/14 47.5 25.90 28.90
GPOR 141018C00050000 C 10/18/14 50.0 23.90 26.70
GPOR 141018C00055000 C 10/18/14 55.0 20.20 22.20
GPOR 141018C00057500 C 10/18/14 57.5 17.70 20.40
GPOR 141018C00060000 C 10/18/14 60.0 15.30 18.00
GPOR 141018C00062500 C 10/18/14 62.5 13.50 16.20
GPOR 141018C00065000 C 10/18/14 65.0 11.70 14.60
GPOR 141018C00067500 C 10/18/14 67.5 10.70 12.70
GPOR 141018C00070000 C 10/18/14 70.0 9.50 11.10
GPOR 141018C00072500 C 10/18/14 72.5 8.90 9.70
GPOR 141018C00075000 C 10/18/14 75.0 7.30 8.40
GPOR 141018C00077500 C 10/18/14 77.5 6.50 7.30
GPOR 141018C00080000 C 10/18/14 80.0 5.20 6.20
GPOR 141018C00082500 C 10/18/14 82.5 4.60 5.30
GPOR 141018C00085000 C 10/18/14 85.0 3.20 4.50
GPOR 141018C00090000 C 10/18/14 90.0 2.25 3.20
GPOR 141018C00095000 C 10/18/14 95.0 1.45 2.25
GPOR 141018C00100000 C 10/18/14 100.0 1.00 1.60
GPOR 141018C00105000 C 10/18/14 105.0 0.70 1.20
GPOR 141018C00110000 C 10/18/14 110.0 0.10 1.10
GPOR 141018P00035000 P 10/18/14 35.0 0.00 0.25
GPOR 141018P00040000 P 10/18/14 40.0 0.15 0.45
GPOR 141018P00045000 P 10/18/14 45.0 0.10 1.15
GPOR 141018P00047500 P 10/18/14 47.5 0.20 1.35
GPOR 141018P00050000 P 10/18/14 50.0 0.00 1.80
GPOR 141018P00055000 P 10/18/14 55.0 1.10 1.70
GPOR 141018P00057500 P 10/18/14 57.5 1.55 2.60
GPOR 141018P00060000 P 10/18/14 60.0 2.15 3.40
GPOR 141018P00062500 P 10/18/14 62.5 2.80 4.00
GPOR 141018P00065000 P 10/18/14 65.0 3.50 4.70
GPOR 141018P00067500 P 10/18/14 67.5 4.30 5.50
GPOR 141018P00070000 P 10/18/14 70.0 5.40 6.20
GPOR 141018P00072500 P 10/18/14 72.5 6.40 7.50
GPOR 141018P00075000 P 10/18/14 75.0 7.60 8.60
GPOR 141018P00077500 P 10/18/14 77.5 9.00 10.10
GPOR 141018P00080000 P 10/18/14 80.0 10.40 11.60
GPOR 141018P00082500 P 10/18/14 82.5 12.10 13.20
GPOR 141018P00085000 P 10/18/14 85.0 13.70 15.20
GPOR 141018P00090000 P 10/18/14 90.0 17.40 20.00
GPOR 141018P00095000 P 10/18/14 95.0 21.40 24.00
GPOR 141018P00100000 P 10/18/14 100.0 25.70 28.40
GPOR 141018P00105000 P 10/18/14 105.0 30.20 33.00
GPOR 141018P00110000 P 10/18/14 110.0 34.80 37.60
GPOR 150117C00030000 C 01/17/15 30.0 44.00 46.00
GPOR 150117C00035000 C 01/17/15 35.0 39.20 41.20
GPOR 150117C00040000 C 01/17/15 40.0 34.60 36.50
GPOR 150117C00045000 C 01/17/15 45.0 29.60 31.90
GPOR 150117C00047500 C 01/17/15 47.5 27.50 29.70
GPOR 150117C00050000 C 01/17/15 50.0 26.10 27.40
GPOR 150117C00052500 C 01/17/15 52.5 23.60 25.40
GPOR 150117C00055000 C 01/17/15 55.0 20.70 23.50
GPOR 150117C00057500 C 01/17/15 57.5 18.70 21.50
GPOR 150117C00060000 C 01/17/15 60.0 18.60 19.40
GPOR 150117C00062500 C 01/17/15 62.5 16.70 17.80
GPOR 150117C00065000 C 01/17/15 65.0 14.10 15.90
GPOR 150117C00067500 C 01/17/15 67.5 12.20 14.40
GPOR 150117C00070000 C 01/17/15 70.0 11.00 12.90
GPOR 150117C00072500 C 01/17/15 72.5 10.40 11.50
GPOR 150117C00075000 C 01/17/15 75.0 8.80 10.30
GPOR 150117C00077500 C 01/17/15 77.5 7.60 9.20
GPOR 150117C00080000 C 01/17/15 80.0 6.80 8.30
GPOR 150117C00082500 C 01/17/15 82.5 5.70 7.20
GPOR 150117C00085000 C 01/17/15 85.0 4.90 6.50
GPOR 150117C00090000 C 01/17/15 90.0 3.60 4.90
GPOR 150117C00095000 C 01/17/15 95.0 2.40 3.90
GPOR 150117C00100000 C 01/17/15 100.0 1.80 3.10
GPOR 150117C00105000 C 01/17/15 105.0 1.15 2.40
GPOR 150117C00110000 C 01/17/15 110.0 0.70 1.90
GPOR 150117P00030000 P 01/17/15 30.0 0.00 0.75
GPOR 150117P00035000 P 01/17/15 35.0 0.10 1.05
GPOR 150117P00040000 P 01/17/15 40.0 0.10 1.35
GPOR 150117P00045000 P 01/17/15 45.0 0.75 1.80
GPOR 150117P00047500 P 01/17/15 47.5 0.75 2.10
GPOR 150117P00050000 P 01/17/15 50.0 1.10 2.50
GPOR 150117P00052500 P 01/17/15 52.5 1.50 2.90
GPOR 150117P00055000 P 01/17/15 55.0 2.00 3.50
GPOR 150117P00057500 P 01/17/15 57.5 2.60 4.10
GPOR 150117P00060000 P 01/17/15 60.0 3.20 4.70
GPOR 150117P00062500 P 01/17/15 62.5 4.00 5.50
GPOR 150117P00065000 P 01/17/15 65.0 4.80 6.30
GPOR 150117P00067500 P 01/17/15 67.5 6.00 7.20
GPOR 150117P00070000 P 01/17/15 70.0 6.70 8.20
GPOR 150117P00072500 P 01/17/15 72.5 7.90 9.40
GPOR 150117P00075000 P 01/17/15 75.0 9.30 10.50
GPOR 150117P00077500 P 01/17/15 77.5 10.60 12.10
GPOR 150117P00080000 P 01/17/15 80.0 12.10 13.50
GPOR 150117P00082500 P 01/17/15 82.5 13.70 15.10
GPOR 150117P00085000 P 01/17/15 85.0 15.10 16.60
GPOR 150117P00090000 P 01/17/15 90.0 18.50 20.60
GPOR 150117P00095000 P 01/17/15 95.0 22.50 25.40
GPOR 150117P00100000 P 01/17/15 100.0 26.90 29.60
GPOR 150117P00105000 P 01/17/15 105.0 30.90 33.80
GPOR 150117P00110000 P 01/17/15 110.0 35.60 38.40
GPOR 160115C00030000 C 01/15/16 30.0 44.30 47.50
GPOR 160115C00035000 C 01/15/16 35.0 39.90 43.10
GPOR 160115C00040000 C 01/15/16 40.0 35.70 38.90
GPOR 160115C00045000 C 01/15/16 45.0 31.90 34.40
GPOR 160115C00047500 C 01/15/16 47.5 29.90 32.50
GPOR 160115C00050000 C 01/15/16 50.0 28.10 30.70
GPOR 160115C00052500 C 01/15/16 52.5 26.30 29.00
GPOR 160115C00055000 C 01/15/16 55.0 24.70 27.40
GPOR 160115C00057500 C 01/15/16 57.5 23.10 25.80
GPOR 160115C00060000 C 01/15/16 60.0 21.50 24.30
GPOR 160115C00062500 C 01/15/16 62.5 20.10 22.80
GPOR 160115C00065000 C 01/15/16 65.0 18.70 21.50
GPOR 160115C00067500 C 01/15/16 67.5 17.30 20.00
GPOR 160115C00070000 C 01/15/16 70.0 16.10 18.60
GPOR 160115C00072500 C 01/15/16 72.5 14.90 17.60
GPOR 160115C00075000 C 01/15/16 75.0 13.70 16.70
GPOR 160115C00077500 C 01/15/16 77.5 12.50 15.50
GPOR 160115C00080000 C 01/15/16 80.0 11.50 14.60
GPOR 160115C00082500 C 01/15/16 82.5 10.60 13.60
GPOR 160115C00085000 C 01/15/16 85.0 9.70 12.50
GPOR 160115C00090000 C 01/15/16 90.0 8.10 10.70
GPOR 160115C00095000 C 01/15/16 95.0 6.80 9.40
GPOR 160115C00100000 C 01/15/16 100.0 5.70 8.30
GPOR 160115C00105000 C 01/15/16 105.0 4.80 7.30
GPOR 160115C00110000 C 01/15/16 110.0 3.90 6.40
GPOR 160115P00030000 P 01/15/16 30.0 0.80 1.55
GPOR 160115P00035000 P 01/15/16 35.0 1.20 2.50
GPOR 160115P00040000 P 01/15/16 40.0 1.50 3.90
GPOR 160115P00045000 P 01/15/16 45.0 2.50 4.90
GPOR 160115P00047500 P 01/15/16 47.5 3.10 5.60
GPOR 160115P00050000 P 01/15/16 50.0 3.80 6.10
GPOR 160115P00052500 P 01/15/16 52.5 4.50 7.00
GPOR 160115P00055000 P 01/15/16 55.0 5.30 7.80
GPOR 160115P00057500 P 01/15/16 57.5 6.20 8.70
GPOR 160115P00060000 P 01/15/16 60.0 7.20 9.70
GPOR 160115P00062500 P 01/15/16 62.5 8.30 10.70
GPOR 160115P00065000 P 01/15/16 65.0 9.40 11.90
GPOR 160115P00067500 P 01/15/16 67.5 10.50 13.00
GPOR 160115P00070000 P 01/15/16 70.0 11.80 14.30
GPOR 160115P00072500 P 01/15/16 72.5 12.40 15.60
GPOR 160115P00075000 P 01/15/16 75.0 13.80 17.00
GPOR 160115P00077500 P 01/15/16 77.5 15.40 18.40
GPOR 160115P00080000 P 01/15/16 80.0 16.80 19.90
GPOR 160115P00082500 P 01/15/16 82.5 18.30 21.40
GPOR 160115P00085000 P 01/15/16 85.0 20.10 23.10
GPOR 160115P00090000 P 01/15/16 90.0 23.50 26.40
GPOR 160115P00095000 P 01/15/16 95.0 27.10 30.00
GPOR 160115P00100000 P 01/15/16 100.0 30.80 33.80
GPOR 160115P00105000 P 01/15/16 105.0 34.40 37.70
GPOR 160115P00110000 P 01/15/16 110.0 38.70 41.80

OPRA data is delayed 15 minutes.