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 Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GEO 170217C00017500 C 02/17/17 17.5 21.50 22.80
GEO 170217C00020000 C 02/17/17 20.0 19.00 20.30
GEO 170217C00022500 C 02/17/17 22.5 16.50 17.80
GEO 170217C00025000 C 02/17/17 25.0 14.00 15.40
GEO 170217C00030000 C 02/17/17 30.0 9.00 10.30
GEO 170217C00035000 C 02/17/17 35.0 4.50 5.60
GEO 170217C00040000 C 02/17/17 40.0 0.95 1.40
GEO 170217C00045000 C 02/17/17 45.0 0.00 0.20
GEO 170217C00050000 C 02/17/17 50.0 0.00 0.15
GEO 170217P00017500 P 02/17/17 17.5 0.00 0.15
GEO 170217P00020000 P 02/17/17 20.0 0.00 0.20
GEO 170217P00022500 P 02/17/17 22.5 0.00 0.15
GEO 170217P00025000 P 02/17/17 25.0 0.00 0.20
GEO 170217P00030000 P 02/17/17 30.0 0.00 0.25
GEO 170217P00035000 P 02/17/17 35.0 0.25 0.60
GEO 170217P00040000 P 02/17/17 40.0 1.50 2.35
GEO 170217P00045000 P 02/17/17 45.0 5.10 6.50
GEO 170217P00050000 P 02/17/17 50.0 10.20 11.40
GEO 170317C00002500 C 03/17/17 2.5 36.50 37.70
GEO 170317C00005000 C 03/17/17 5.0 34.00 35.20
GEO 170317C00007500 C 03/17/17 7.5 31.50 32.80
GEO 170317C00010000 C 03/17/17 10.0 29.00 30.30
GEO 170317C00012500 C 03/17/17 12.5 26.50 27.80
GEO 170317C00015000 C 03/17/17 15.0 23.90 25.30
GEO 170317C00017500 C 03/17/17 17.5 21.50 22.70
GEO 170317C00020000 C 03/17/17 20.0 19.00 20.40
GEO 170317C00022500 C 03/17/17 22.5 16.40 17.80
GEO 170317C00025000 C 03/17/17 25.0 14.30 15.20
GEO 170317C00030000 C 03/17/17 30.0 9.20 10.50
GEO 170317C00035000 C 03/17/17 35.0 4.80 5.30
GEO 170317C00040000 C 03/17/17 40.0 1.40 1.70
GEO 170317C00045000 C 03/17/17 45.0 0.10 0.35
GEO 170317C00050000 C 03/17/17 50.0 0.00 0.20
GEO 170317P00002500 P 03/17/17 2.5 0.00 0.15
GEO 170317P00005000 P 03/17/17 5.0 0.00 0.10
GEO 170317P00007500 P 03/17/17 7.5 0.00 0.15
GEO 170317P00010000 P 03/17/17 10.0 0.00 0.40
GEO 170317P00012500 P 03/17/17 12.5 0.00 0.40
GEO 170317P00015000 P 03/17/17 15.0 0.00 0.20
GEO 170317P00017500 P 03/17/17 17.5 0.00 0.15
GEO 170317P00020000 P 03/17/17 20.0 0.05 0.20
GEO 170317P00022500 P 03/17/17 22.5 0.00 0.20
GEO 170317P00025000 P 03/17/17 25.0 0.05 0.25
GEO 170317P00030000 P 03/17/17 30.0 0.10 0.30
GEO 170317P00035000 P 03/17/17 35.0 0.55 0.70
GEO 170317P00040000 P 03/17/17 40.0 2.20 2.40
GEO 170317P00045000 P 03/17/17 45.0 5.90 6.40
GEO 170317P00050000 P 03/17/17 50.0 10.00 11.40
GEO 170616C00012500 C 06/16/17 12.5 26.30 27.90
GEO 170616C00015000 C 06/16/17 15.0 23.80 25.40
GEO 170616C00017500 C 06/16/17 17.5 21.30 23.00
GEO 170616C00020000 C 06/16/17 20.0 18.80 20.50
GEO 170616C00022500 C 06/16/17 22.5 16.30 18.00
GEO 170616C00025000 C 06/16/17 25.0 13.80 15.40
GEO 170616C00030000 C 06/16/17 30.0 9.00 10.60
GEO 170616C00035000 C 06/16/17 35.0 5.30 5.90
GEO 170616C00040000 C 06/16/17 40.0 2.40 2.80
GEO 170616C00045000 C 06/16/17 45.0 0.75 1.10
GEO 170616P00012500 P 06/16/17 12.5 0.00 0.20
GEO 170616P00015000 P 06/16/17 15.0 0.00 0.25
GEO 170616P00017500 P 06/16/17 17.5 0.00 0.25
GEO 170616P00020000 P 06/16/17 20.0 0.00 0.25
GEO 170616P00022500 P 06/16/17 22.5 0.05 0.30
GEO 170616P00025000 P 06/16/17 25.0 0.15 0.45
GEO 170616P00030000 P 06/16/17 30.0 0.55 0.90
GEO 170616P00035000 P 06/16/17 35.0 1.55 2.00
GEO 170616P00040000 P 06/16/17 40.0 3.70 4.20
GEO 170616P00045000 P 06/16/17 45.0 6.90 7.70
GEO 180119C00015000 C 01/19/18 15.0 22.30 26.80
GEO 180119C00017500 C 01/19/18 17.5 19.90 24.10
GEO 180119C00020000 C 01/19/18 20.0 17.30 20.80
GEO 180119C00022500 C 01/19/18 22.5 15.00 18.80
GEO 180119C00025000 C 01/19/18 25.0 12.40 15.80
GEO 180119C00030000 C 01/19/18 30.0 9.80 10.40
GEO 180119C00035000 C 01/19/18 35.0 6.10 6.90
GEO 180119C00040000 C 01/19/18 40.0 3.60 4.30
GEO 180119C00045000 C 01/19/18 45.0 1.85 2.45
GEO 180119P00015000 P 01/19/18 15.0 0.05 0.40
GEO 180119P00017500 P 01/19/18 17.5 0.20 0.55
GEO 180119P00020000 P 01/19/18 20.0 0.30 0.70
GEO 180119P00022500 P 01/19/18 22.5 0.50 0.95
GEO 180119P00025000 P 01/19/18 25.0 0.80 1.30
GEO 180119P00030000 P 01/19/18 30.0 1.80 2.40
GEO 180119P00035000 P 01/19/18 35.0 3.40 4.00
GEO 180119P00040000 P 01/19/18 40.0 5.90 6.50
GEO 180119P00045000 P 01/19/18 45.0 9.10 10.00
GEO 190118C00015000 C 01/18/19 15.0 22.30 26.90
GEO 190118C00017500 C 01/18/19 17.5 19.80 24.40
GEO 190118C00020000 C 01/18/19 20.0 17.40 22.00
GEO 190118C00022500 C 01/18/19 22.5 14.80 19.40
GEO 190118C00025000 C 01/18/19 25.0 12.00 16.30
GEO 190118C00030000 C 01/18/19 30.0 8.70 12.10
GEO 190118C00035000 C 01/18/19 35.0 6.10 9.00
GEO 190118C00040000 C 01/18/19 40.0 4.30 6.70
GEO 190118C00045000 C 01/18/19 45.0 1.95 5.00
GEO 190118P00015000 P 01/18/19 15.0 0.25 1.35
GEO 190118P00017500 P 01/18/19 17.5 0.85 1.65
GEO 190118P00020000 P 01/18/19 20.0 0.85 2.15
GEO 190118P00022500 P 01/18/19 22.5 1.75 3.50
GEO 190118P00025000 P 01/18/19 25.0 2.30 3.10
GEO 190118P00030000 P 01/18/19 30.0 2.90 5.00
GEO 190118P00035000 P 01/18/19 35.0 5.50 7.40
GEO 190118P00040000 P 01/18/19 40.0 8.90 10.30
GEO 190118P00045000 P 01/18/19 45.0 12.00 14.40

OPRA data is delayed 15 minutes.