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 (2016-07-08)Premium Content

Geo Group Inc New (GEO)
As of Sep 28 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GEO 161021C00002500 C 10/21/16 2.5 20.50 21.50
GEO 161021C00005000 C 10/21/16 5.0 18.00 19.00
GEO 161021C00007500 C 10/21/16 7.5 15.50 16.50
GEO 161021C00010000 C 10/21/16 10.0 13.00 14.00
GEO 161021C00012500 C 10/21/16 12.5 10.50 11.50
GEO 161021C00015000 C 10/21/16 15.0 8.00 9.00
GEO 161021C00017500 C 10/21/16 17.5 5.50 6.60
GEO 161021C00020000 C 10/21/16 20.0 3.20 4.10
GEO 161021C00022500 C 10/21/16 22.5 1.40 1.80
GEO 161021C00025000 C 10/21/16 25.0 0.35 0.70
GEO 161021C00030000 C 10/21/16 30.0 0.00 0.45
GEO 161021C00035000 C 10/21/16 35.0 0.00 0.80
GEO 161021C00040000 C 10/21/16 40.0 0.00 0.80
GEO 161021C00045000 C 10/21/16 45.0 0.00 0.80
GEO 161021P00002500 P 10/21/16 2.5 0.00 0.80
GEO 161021P00005000 P 10/21/16 5.0 0.00 0.80
GEO 161021P00007500 P 10/21/16 7.5 0.00 0.80
GEO 161021P00010000 P 10/21/16 10.0 0.00 0.80
GEO 161021P00012500 P 10/21/16 12.5 0.00 0.15
GEO 161021P00015000 P 10/21/16 15.0 0.00 0.80
GEO 161021P00017500 P 10/21/16 17.5 0.00 0.15
GEO 161021P00020000 P 10/21/16 20.0 0.05 0.25
GEO 161021P00022500 P 10/21/16 22.5 0.50 0.85
GEO 161021P00025000 P 10/21/16 25.0 1.85 2.35
GEO 161021P00030000 P 10/21/16 30.0 6.20 7.00
GEO 161021P00035000 P 10/21/16 35.0 11.00 12.00
GEO 161021P00040000 P 10/21/16 40.0 16.20 16.90
GEO 161021P00045000 P 10/21/16 45.0 21.00 22.00
GEO 161118C00010000 C 11/18/16 10.0 13.00 14.00
GEO 161118C00012500 C 11/18/16 12.5 10.50 11.60
GEO 161118C00015000 C 11/18/16 15.0 8.10 9.10
GEO 161118C00017500 C 11/18/16 17.5 5.70 6.70
GEO 161118C00020000 C 11/18/16 20.0 3.60 4.20
GEO 161118C00022500 C 11/18/16 22.5 1.90 2.40
GEO 161118C00025000 C 11/18/16 25.0 0.95 1.25
GEO 161118C00030000 C 11/18/16 30.0 0.05 0.30
GEO 161118C00035000 C 11/18/16 35.0 0.00 0.50
GEO 161118P00010000 P 11/18/16 10.0 0.00 0.85
GEO 161118P00012500 P 11/18/16 12.5 0.00 0.85
GEO 161118P00015000 P 11/18/16 15.0 0.05 0.60
GEO 161118P00017500 P 11/18/16 17.5 0.10 0.70
GEO 161118P00020000 P 11/18/16 20.0 0.55 0.90
GEO 161118P00022500 P 11/18/16 22.5 1.60 1.80
GEO 161118P00025000 P 11/18/16 25.0 2.80 3.50
GEO 161118P00030000 P 11/18/16 30.0 6.60 7.80
GEO 161118P00035000 P 11/18/16 35.0 11.60 12.60
GEO 161216C00002500 C 12/16/16 2.5 20.50 21.60
GEO 161216C00005000 C 12/16/16 5.0 18.00 19.10
GEO 161216C00007500 C 12/16/16 7.5 15.50 16.60
GEO 161216C00010000 C 12/16/16 10.0 13.00 14.10
GEO 161216C00012500 C 12/16/16 12.5 10.50 11.60
GEO 161216C00015000 C 12/16/16 15.0 8.10 9.20
GEO 161216C00017500 C 12/16/16 17.5 5.90 6.40
GEO 161216C00020000 C 12/16/16 20.0 3.70 4.70
GEO 161216C00022500 C 12/16/16 22.5 2.10 2.65
GEO 161216C00025000 C 12/16/16 25.0 1.15 1.45
GEO 161216C00030000 C 12/16/16 30.0 0.25 0.45
GEO 161216C00035000 C 12/16/16 35.0 0.00 0.85
GEO 161216C00040000 C 12/16/16 40.0 0.00 0.90
GEO 161216C00045000 C 12/16/16 45.0 0.00 0.90
GEO 161216C00050000 C 12/16/16 50.0 0.00 0.90
GEO 161216P00002500 P 12/16/16 2.5 0.00 0.90
GEO 161216P00005000 P 12/16/16 5.0 0.00 0.90
GEO 161216P00007500 P 12/16/16 7.5 0.00 0.90
GEO 161216P00010000 P 12/16/16 10.0 0.00 0.90
GEO 161216P00012500 P 12/16/16 12.5 0.00 0.90
GEO 161216P00015000 P 12/16/16 15.0 0.05 0.35
GEO 161216P00017500 P 12/16/16 17.5 0.20 0.90
GEO 161216P00020000 P 12/16/16 20.0 0.95 1.15
GEO 161216P00022500 P 12/16/16 22.5 1.60 2.15
GEO 161216P00025000 P 12/16/16 25.0 2.95 3.70
GEO 161216P00030000 P 12/16/16 30.0 6.80 7.90
GEO 161216P00035000 P 12/16/16 35.0 11.40 12.70
GEO 161216P00040000 P 12/16/16 40.0 16.50 17.50
GEO 161216P00045000 P 12/16/16 45.0 21.50 22.60
GEO 161216P00050000 P 12/16/16 50.0 26.40 27.70
GEO 170120C00002500 C 01/20/17 2.5 20.50 21.60
GEO 170120C00005000 C 01/20/17 5.0 18.00 19.10
GEO 170120C00007500 C 01/20/17 7.5 15.50 16.60
GEO 170120C00010000 C 01/20/17 10.0 13.00 14.20
GEO 170120C00012500 C 01/20/17 12.5 10.60 11.60
GEO 170120C00015000 C 01/20/17 15.0 8.20 9.10
GEO 170120C00017500 C 01/20/17 17.5 5.80 6.80
GEO 170120C00020000 C 01/20/17 20.0 3.90 5.00
GEO 170120C00022500 C 01/20/17 22.5 2.35 2.90
GEO 170120C00025000 C 01/20/17 25.0 1.20 1.85
GEO 170120C00030000 C 01/20/17 30.0 0.10 1.00
GEO 170120P00002500 P 01/20/17 2.5 0.00 0.95
GEO 170120P00005000 P 01/20/17 5.0 0.00 0.95
GEO 170120P00007500 P 01/20/17 7.5 0.00 0.95
GEO 170120P00010000 P 01/20/17 10.0 0.00 0.95
GEO 170120P00012500 P 01/20/17 12.5 0.05 1.00
GEO 170120P00015000 P 01/20/17 15.0 0.05 1.10
GEO 170120P00017500 P 01/20/17 17.5 0.20 0.85
GEO 170120P00020000 P 01/20/17 20.0 0.85 1.45
GEO 170120P00022500 P 01/20/17 22.5 1.75 2.50
GEO 170120P00025000 P 01/20/17 25.0 3.10 4.00
GEO 170120P00030000 P 01/20/17 30.0 6.80 8.10
GEO 170317C00002500 C 03/17/17 2.5 20.50 21.70
GEO 170317C00005000 C 03/17/17 5.0 18.00 19.10
GEO 170317C00007500 C 03/17/17 7.5 15.50 16.80
GEO 170317C00010000 C 03/17/17 10.0 13.10 14.10
GEO 170317C00012500 C 03/17/17 12.5 10.50 11.80
GEO 170317C00015000 C 03/17/17 15.0 8.10 9.30
GEO 170317C00017500 C 03/17/17 17.5 5.70 7.10
GEO 170317C00020000 C 03/17/17 20.0 4.00 5.30
GEO 170317C00022500 C 03/17/17 22.5 2.50 3.50
GEO 170317C00025000 C 03/17/17 25.0 1.45 2.40
GEO 170317C00030000 C 03/17/17 30.0 0.60 1.15
GEO 170317C00035000 C 03/17/17 35.0 0.05 1.30
GEO 170317C00040000 C 03/17/17 40.0 0.00 1.15
GEO 170317C00045000 C 03/17/17 45.0 0.00 1.10
GEO 170317C00050000 C 03/17/17 50.0 0.00 1.05
GEO 170317P00002500 P 03/17/17 2.5 0.00 1.05
GEO 170317P00005000 P 03/17/17 5.0 0.00 1.05
GEO 170317P00007500 P 03/17/17 7.5 0.00 1.00
GEO 170317P00010000 P 03/17/17 10.0 0.00 1.00
GEO 170317P00012500 P 03/17/17 12.5 0.10 0.50
GEO 170317P00015000 P 03/17/17 15.0 0.05 1.40
GEO 170317P00017500 P 03/17/17 17.5 0.65 1.35
GEO 170317P00020000 P 03/17/17 20.0 1.10 2.10
GEO 170317P00022500 P 03/17/17 22.5 2.60 3.10
GEO 170317P00025000 P 03/17/17 25.0 4.10 4.80
GEO 170317P00030000 P 03/17/17 30.0 7.60 8.80
GEO 170317P00035000 P 03/17/17 35.0 12.20 14.00
GEO 170317P00040000 P 03/17/17 40.0 16.80 18.70
GEO 170317P00045000 P 03/17/17 45.0 21.90 23.60
GEO 170317P00050000 P 03/17/17 50.0 26.80 28.60

OPRA data is delayed 15 minutes.