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 (2017-01-06)Premium Content

Geo Group Inc New (GEO)
As of Mar 27 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GEO 170421C00022500 C 04/21/17 22.5 22.20 23.80
GEO 170421C00025000 C 04/21/17 25.0 19.70 21.20
GEO 170421C00030000 C 04/21/17 30.0 14.80 16.30
GEO 170421C00035000 C 04/21/17 35.0 9.70 11.30
GEO 170421C00040000 C 04/21/17 40.0 5.00 6.20
GEO 170421C00045000 C 04/21/17 45.0 1.75 2.05
GEO 170421C00050000 C 04/21/17 50.0 0.05 0.20
GEO 170421C00055000 C 04/21/17 55.0 0.00 0.30
GEO 170421C00060000 C 04/21/17 60.0 0.00 0.50
GEO 170421C00065000 C 04/21/17 65.0 0.00 0.50
GEO 170421P00022500 P 04/21/17 22.5 0.00 0.50
GEO 170421P00025000 P 04/21/17 25.0 0.00 0.50
GEO 170421P00030000 P 04/21/17 30.0 0.00 0.50
GEO 170421P00035000 P 04/21/17 35.0 0.00 0.25
GEO 170421P00040000 P 04/21/17 40.0 0.10 0.30
GEO 170421P00045000 P 04/21/17 45.0 1.00 1.20
GEO 170421P00050000 P 04/21/17 50.0 4.20 4.60
GEO 170421P00055000 P 04/21/17 55.0 8.90 10.30
GEO 170421P00060000 P 04/21/17 60.0 13.90 15.30
GEO 170421P00065000 P 04/21/17 65.0 18.90 20.30
GEO 170519C00022500 C 05/19/17 22.5 22.20 23.80
GEO 170519C00025000 C 05/19/17 25.0 19.60 21.30
GEO 170519C00030000 C 05/19/17 30.0 14.70 16.30
GEO 170519C00035000 C 05/19/17 35.0 9.90 11.50
GEO 170519C00040000 C 05/19/17 40.0 6.20 6.60
GEO 170519C00045000 C 05/19/17 45.0 2.50 2.80
GEO 170519C00050000 C 05/19/17 50.0 0.50 0.75
GEO 170519C00055000 C 05/19/17 55.0 0.00 0.25
GEO 170519C00060000 C 05/19/17 60.0 0.00 0.50
GEO 170519C00065000 C 05/19/17 65.0 0.00 0.50
GEO 170519P00022500 P 05/19/17 22.5 0.00 0.50
GEO 170519P00025000 P 05/19/17 25.0 0.00 0.50
GEO 170519P00030000 P 05/19/17 30.0 0.05 0.25
GEO 170519P00035000 P 05/19/17 35.0 0.15 0.35
GEO 170519P00040000 P 05/19/17 40.0 0.65 0.85
GEO 170519P00045000 P 05/19/17 45.0 2.10 2.35
GEO 170519P00050000 P 05/19/17 50.0 5.20 5.60
GEO 170519P00055000 P 05/19/17 55.0 9.50 11.10
GEO 170519P00060000 P 05/19/17 60.0 14.40 15.90
GEO 170519P00065000 P 05/19/17 65.0 19.60 21.00
GEO 170616C00012500 C 06/16/17 12.5 32.20 33.80
GEO 170616C00015000 C 06/16/17 15.0 29.60 31.30
GEO 170616C00017500 C 06/16/17 17.5 27.20 28.80
GEO 170616C00020000 C 06/16/17 20.0 24.70 26.30
GEO 170616C00022500 C 06/16/17 22.5 22.20 23.80
GEO 170616C00025000 C 06/16/17 25.0 19.60 21.40
GEO 170616C00030000 C 06/16/17 30.0 14.80 16.20
GEO 170616C00035000 C 06/16/17 35.0 9.80 11.50
GEO 170616C00040000 C 06/16/17 40.0 6.30 6.70
GEO 170616C00045000 C 06/16/17 45.0 2.80 3.20
GEO 170616C00050000 C 06/16/17 50.0 0.80 1.10
GEO 170616C00055000 C 06/16/17 55.0 0.05 0.30
GEO 170616P00012500 P 06/16/17 12.5 0.00 0.50
GEO 170616P00015000 P 06/16/17 15.0 0.00 0.50
GEO 170616P00017500 P 06/16/17 17.5 0.00 0.50
GEO 170616P00020000 P 06/16/17 20.0 0.00 0.50
GEO 170616P00022500 P 06/16/17 22.5 0.00 0.50
GEO 170616P00025000 P 06/16/17 25.0 0.00 0.25
GEO 170616P00030000 P 06/16/17 30.0 0.10 0.30
GEO 170616P00035000 P 06/16/17 35.0 0.30 0.55
GEO 170616P00040000 P 06/16/17 40.0 0.95 1.20
GEO 170616P00045000 P 06/16/17 45.0 2.55 2.85
GEO 170616P00050000 P 06/16/17 50.0 5.50 5.90
GEO 170616P00055000 P 06/16/17 55.0 9.80 11.20
GEO 170915C00020000 C 09/15/17 20.0 24.40 26.40
GEO 170915C00022500 C 09/15/17 22.5 22.00 24.10
GEO 170915C00025000 C 09/15/17 25.0 19.60 21.50
GEO 170915C00030000 C 09/15/17 30.0 14.70 16.70
GEO 170915C00035000 C 09/15/17 35.0 11.00 11.40
GEO 170915C00040000 C 09/15/17 40.0 7.00 7.40
GEO 170915C00045000 C 09/15/17 45.0 3.80 4.20
GEO 170915C00050000 C 09/15/17 50.0 1.75 2.15
GEO 170915C00055000 C 09/15/17 55.0 0.60 0.95
GEO 170915C00060000 C 09/15/17 60.0 0.10 0.40
GEO 170915P00020000 P 09/15/17 20.0 0.05 0.25
GEO 170915P00022500 P 09/15/17 22.5 0.10 0.30
GEO 170915P00025000 P 09/15/17 25.0 0.15 0.40
GEO 170915P00030000 P 09/15/17 30.0 0.40 0.60
GEO 170915P00035000 P 09/15/17 35.0 0.95 1.30
GEO 170915P00040000 P 09/15/17 40.0 2.10 2.45
GEO 170915P00045000 P 09/15/17 45.0 4.10 4.50
GEO 170915P00050000 P 09/15/17 50.0 7.00 7.50
GEO 170915P00055000 P 09/15/17 55.0 10.90 11.30
GEO 170915P00060000 P 09/15/17 60.0 15.00 16.80
GEO 180119C00015000 C 01/19/18 15.0 28.70 31.60
GEO 180119C00017500 C 01/19/18 17.5 25.90 30.00
GEO 180119C00020000 C 01/19/18 20.0 23.30 27.50
GEO 180119C00022500 C 01/19/18 22.5 20.90 25.00
GEO 180119C00025000 C 01/19/18 25.0 18.30 22.60
GEO 180119C00030000 C 01/19/18 30.0 13.60 17.80
GEO 180119C00035000 C 01/19/18 35.0 11.30 11.90
GEO 180119C00040000 C 01/19/18 40.0 7.70 8.30
GEO 180119C00045000 C 01/19/18 45.0 4.80 5.50
GEO 180119C00050000 C 01/19/18 50.0 2.85 3.30
GEO 180119C00055000 C 01/19/18 55.0 1.50 1.95
GEO 180119C00060000 C 01/19/18 60.0 0.65 1.10
GEO 180119C00065000 C 01/19/18 65.0 0.25 0.60
GEO 180119P00015000 P 01/19/18 15.0 0.05 0.30
GEO 180119P00017500 P 01/19/18 17.5 0.10 0.40
GEO 180119P00020000 P 01/19/18 20.0 0.20 0.50
GEO 180119P00022500 P 01/19/18 22.5 0.30 0.65
GEO 180119P00025000 P 01/19/18 25.0 0.45 0.80
GEO 180119P00030000 P 01/19/18 30.0 0.95 1.35
GEO 180119P00035000 P 01/19/18 35.0 1.90 2.35
GEO 180119P00040000 P 01/19/18 40.0 3.40 3.90
GEO 180119P00045000 P 01/19/18 45.0 5.60 6.20
GEO 180119P00050000 P 01/19/18 50.0 8.60 9.20
GEO 180119P00055000 P 01/19/18 55.0 12.20 12.80
GEO 180119P00060000 P 01/19/18 60.0 16.30 17.00
GEO 180119P00065000 P 01/19/18 65.0 20.80 22.60
GEO 190118C00015000 C 01/18/19 15.0 29.00 31.70
GEO 190118C00017500 C 01/18/19 17.5 25.70 30.30
GEO 190118C00020000 C 01/18/19 20.0 23.30 27.50
GEO 190118C00022500 C 01/18/19 22.5 20.90 25.30
GEO 190118C00025000 C 01/18/19 25.0 18.50 22.80
GEO 190118C00030000 C 01/18/19 30.0 13.70 18.00
GEO 190118C00035000 C 01/18/19 35.0 11.90 12.80
GEO 190118C00040000 C 01/18/19 40.0 8.80 9.80
GEO 190118C00045000 C 01/18/19 45.0 6.40 7.30
GEO 190118C00050000 C 01/18/19 50.0 4.40 5.40
GEO 190118C00055000 C 01/18/19 55.0 2.95 3.90
GEO 190118C00060000 C 01/18/19 60.0 1.90 2.70
GEO 190118C00065000 C 01/18/19 65.0 1.15 1.90
GEO 190118P00015000 P 01/18/19 15.0 0.40 0.85
GEO 190118P00017500 P 01/18/19 17.5 0.60 1.10
GEO 190118P00020000 P 01/18/19 20.0 0.85 1.40
GEO 190118P00022500 P 01/18/19 22.5 1.10 1.75
GEO 190118P00025000 P 01/18/19 25.0 1.60 2.25
GEO 190118P00030000 P 01/18/19 30.0 2.75 3.50
GEO 190118P00035000 P 01/18/19 35.0 4.30 5.20
GEO 190118P00040000 P 01/18/19 40.0 6.40 7.10
GEO 190118P00045000 P 01/18/19 45.0 9.00 9.90
GEO 190118P00050000 P 01/18/19 50.0 12.00 13.00
GEO 190118P00055000 P 01/18/19 55.0 15.50 16.40
GEO 190118P00060000 P 01/18/19 60.0 19.30 20.20
GEO 190118P00065000 P 01/18/19 65.0 23.40 24.30

OPRA data is delayed 15 minutes.