$56.02 -0.99 (-1.74%) Gulfport Energy Corp - NASDAQ

Sep. 22, 2014 | 09:59 AM
Last Trade: 56.02
Trade Time: Sep 22 09:59 AM Eastern Daylight Time
Change: -0.99 (-1.74%)
Prev Close: 57.01
Open: 56.77
Bid: 55.92
Ask: 56.02
Options:

Call Options: GPOR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 GPOR1418J35 21.30 0.00 20.40 340.0 22.60 632.0 0.0 0
37.50 GPOR1418J37.5 18.90 0.00 17.10 239.0 20.90 305.0 0.0 0
40.00 GPOR1418J40 15.80 0.00 15.60 174.0 17.80 354.0 0.0 0
42.50 GPOR1418J42.5 13.30 0.00 12.60 196.0 15.50 305.0 0.0 0
45.00 GPOR1418J45 11.50 0.00 10.10 323.0 12.90 427.0 0.0 0
47.50 GPOR1418J47.5 9.20 0.00 7.80 484.0 11.00 680.0 0.0 0
50.00 GPOR1418J50 5.80 -1.10 5.80 827.0 8.40 1140.0 6.0 13
52.50 GPOR1418J52.5 5.60 0.90 4.00 516.0 5.70 1224.0 2.0 31
55.00 GPOR1418J55 3.30 0.00 2.35 890.0 3.20 1092.0 45.0 11,726
57.50 GPOR1418J57.5 1.40 -0.40 1.20 1043.0 1.70 1121.0 5.0 1,552
60.00 GPOR1418J60 0.90 0.00 0.60 124.0 0.75 20.0 88.0 10,847
62.50 GPOR1418J62.5 1.15 0.75 0.30 288.0 0.50 567.0 8.0 1,814
65.00 GPOR1418J65 0.25 0.00 0.15 10.0 0.30 780.0 15.0 1,593
67.50 GPOR1418J67.5 0.20 0.00 0.05 20.0 0.40 1266.0 100.0 4,617
70.00 GPOR1418J70 0.50 0.45 0.05 3.0 0.25 807.0 50.0 575
72.50 GPOR1418J72.5 0.15 -0.10 0.05 11.0 0.50 1075.0 25.0 99
75.00 GPOR1418J75 0.25 0.00 0.05 25.0 0.50 708.0 50.0 229
77.50 GPOR1418J77.5 0.50 0.25 0.05 11.0 1.10 880.0 15.0 23
80.00 GPOR1418J80 0.50 0.25 0.05 11.0 0.50 811.0 10.0 108
82.50 GPOR1418J82.5 0.70 0.45 0.05 10.0 1.15 25.0 10.0 45
85.00 GPOR1418J85 0.05 -0.20 0.05 4.0 0.85 557.0 21.0 74
90.00 GPOR1418J90 2.60 2.35 0.05 11.0 1.10 614.0 1.0 19
95.00 GPOR1418J95 2.00 1.75 0.05 11.0 0.50 472.0 1.0 36
100.00 GPOR1418J100 1.15 0.90 0.05 10.0 1.15 25.0 10.0 20
105.00 GPOR1418J105 0.90 0.65 0.05 10.0 0.85 622.0 10.0 35
110.00 GPOR1418J110 0.25 0.00 0.05 10.0 0.50 481.0 0.0 0

Put Options: GPOR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 GPOR1418V35 0.15 -0.10 0.10 11.0 0.50 526.0 11.0 14
37.50 GPOR1418V37.5 0.15 -0.10 0.05 10.0 0.50 640.0 10.0 10
40.00 GPOR1418V40 0.12 -0.13 0.05 11.0 0.50 952.0 20.0 30
42.50 GPOR1418V42.5 0.75 0.50 0.05 11.0 0.50 1127.0 15.0 15
45.00 GPOR1418V45 0.29 0.24 0.05 43.0 0.50 976.0 1.0 52
47.50 GPOR1418V47.5 0.25 0.20 0.05 410.0 0.85 1751.0 39.0 353
50.00 GPOR1418V50 0.30 0.00 0.10 1931.0 0.60 1215.0 10.0 1,146
52.50 GPOR1418V52.5 0.67 0.17 0.35 1831.0 0.80 15.0 1.0 241
55.00 GPOR1418V55 1.20 0.00 0.95 1967.0 1.95 1706.0 26.0 1,011
57.50 GPOR1418V57.5 2.28 0.00 1.80 1761.0 3.10 1052.0 68.0 7,140
60.00 GPOR1418V60 3.90 0.00 3.50 1396.0 5.00 729.0 45.0 1,327
62.50 GPOR1418V62.5 5.70 0.40 4.50 1300.0 7.20 642.0 2.0 128
65.00 GPOR1418V65 12.10 4.60 7.50 1115.0 9.50 428.0 10.0 121
67.50 GPOR1418V67.5 10.00 0.20 9.90 931.0 12.80 830.0 15.0 48
70.00 GPOR1418V70 10.00 -1.90 11.70 1040.0 14.70 523.0 5.0 26
72.50 GPOR1418V72.5 6.70 -7.80 14.60 906.0 17.50 672.0 1.0 31
75.00 GPOR1418V75 10.50 -6.60 17.00 1037.0 19.30 287.0 1.0 6
77.50 GPOR1418V77.5 19.30 0.00 19.50 245.0 22.20 239.0 0.0 0
80.00 GPOR1418V80 20.50 -1.50 21.90 875.0 24.50 397.0 2.0 2
82.50 GPOR1418V82.5 24.30 0.00 24.10 245.0 27.40 299.0 0.0 0
85.00 GPOR1418V85 26.40 0.00 27.40 135.0 29.60 165.0 0.0 0
90.00 GPOR1418V90 31.40 0.00 31.60 176.0 34.70 170.0 0.0 0
95.00 GPOR1418V95 35.80 0.00 37.40 90.0 39.90 169.0 0.0 0
100.00 GPOR1418V100 40.80 0.00 41.60 162.0 45.60 251.0 0.0 0
105.00 GPOR1418V105 45.80 0.00 47.40 125.0 49.70 129.0 0.0 0
110.00 GPOR1418V110 50.80 0.00 52.40 90.0 54.90 172.0 0.0 0