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 (2014-07-11)Premium Content

Geo Group Inc New (GEO)
As of Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GEO 140920C00017500 C 09/20/14 17.5 19.80 22.40
GEO 140920C00020000 C 09/20/14 20.0 16.90 19.90
GEO 140920C00022500 C 09/20/14 22.5 13.10 17.40
GEO 140920C00025000 C 09/20/14 25.0 11.90 14.90
GEO 140920C00030000 C 09/20/14 30.0 7.00 8.20
GEO 140920C00035000 C 09/20/14 35.0 2.45 2.65
GEO 140920C00040000 C 09/20/14 40.0 0.00 0.25
GEO 140920C00045000 C 09/20/14 45.0 0.00 1.45
GEO 140920C00050000 C 09/20/14 50.0 0.00 1.45
GEO 140920P00017500 P 09/20/14 17.5 0.00 1.40
GEO 140920P00020000 P 09/20/14 20.0 0.00 1.45
GEO 140920P00022500 P 09/20/14 22.5 0.00 1.45
GEO 140920P00025000 P 09/20/14 25.0 0.00 0.40
GEO 140920P00030000 P 09/20/14 30.0 0.00 0.40
GEO 140920P00035000 P 09/20/14 35.0 0.05 0.30
GEO 140920P00040000 P 09/20/14 40.0 0.25 2.75
GEO 140920P00045000 P 09/20/14 45.0 5.10 9.80
GEO 140920P00050000 P 09/20/14 50.0 10.10 14.80
GEO 141018C00020000 C 10/18/14 20.0 15.20 20.00
GEO 141018C00022500 C 10/18/14 22.5 12.70 17.50
GEO 141018C00025000 C 10/18/14 25.0 10.20 15.00
GEO 141018C00030000 C 10/18/14 30.0 5.30 10.00
GEO 141018C00035000 C 10/18/14 35.0 2.55 3.20
GEO 141018C00040000 C 10/18/14 40.0 0.05 0.45
GEO 141018C00045000 C 10/18/14 45.0 0.00 0.85
GEO 141018C00050000 C 10/18/14 50.0 0.00 0.85
GEO 141018C00055000 C 10/18/14 55.0 0.00 1.45
GEO 141018P00020000 P 10/18/14 20.0 0.00 1.45
GEO 141018P00022500 P 10/18/14 22.5 0.00 1.45
GEO 141018P00025000 P 10/18/14 25.0 0.00 1.25
GEO 141018P00030000 P 10/18/14 30.0 0.00 1.20
GEO 141018P00035000 P 10/18/14 35.0 0.15 0.65
GEO 141018P00040000 P 10/18/14 40.0 2.20 3.00
GEO 141018P00045000 P 10/18/14 45.0 5.00 9.80
GEO 141018P00050000 P 10/18/14 50.0 10.00 14.80
GEO 141018P00055000 P 10/18/14 55.0 15.00 19.80
GEO 141220C00017500 C 12/20/14 17.5 19.40 20.80
GEO 141220C00020000 C 12/20/14 20.0 15.20 19.90
GEO 141220C00022500 C 12/20/14 22.5 13.00 17.40
GEO 141220C00025000 C 12/20/14 25.0 11.90 13.30
GEO 141220C00030000 C 12/20/14 30.0 7.00 8.30
GEO 141220C00035000 C 12/20/14 35.0 2.65 3.50
GEO 141220C00040000 C 12/20/14 40.0 0.25 0.80
GEO 141220C00045000 C 12/20/14 45.0 0.00 0.35
GEO 141220P00017500 P 12/20/14 17.5 0.00 0.25
GEO 141220P00020000 P 12/20/14 20.0 0.00 0.30
GEO 141220P00022500 P 12/20/14 22.5 0.00 0.30
GEO 141220P00025000 P 12/20/14 25.0 0.00 1.45
GEO 141220P00030000 P 12/20/14 30.0 0.00 0.40
GEO 141220P00035000 P 12/20/14 35.0 0.40 1.10
GEO 141220P00040000 P 12/20/14 40.0 2.85 3.90
GEO 141220P00045000 P 12/20/14 45.0 7.30 8.70
GEO 150320C00017500 C 03/20/15 17.5 19.40 20.80
GEO 150320C00020000 C 03/20/15 20.0 15.20 19.90
GEO 150320C00022500 C 03/20/15 22.5 14.40 15.80
GEO 150320C00025000 C 03/20/15 25.0 10.40 14.90
GEO 150320C00030000 C 03/20/15 30.0 7.00 8.40
GEO 150320C00035000 C 03/20/15 35.0 2.75 3.80
GEO 150320C00040000 C 03/20/15 40.0 0.80 1.50
GEO 150320C00045000 C 03/20/15 45.0 0.00 0.45
GEO 150320C00050000 C 03/20/15 50.0 0.00 0.25
GEO 150320P00017500 P 03/20/15 17.5 0.00 0.35
GEO 150320P00020000 P 03/20/15 20.0 0.00 0.35
GEO 150320P00022500 P 03/20/15 22.5 0.00 0.40
GEO 150320P00025000 P 03/20/15 25.0 0.00 0.45
GEO 150320P00030000 P 03/20/15 30.0 0.20 0.55
GEO 150320P00035000 P 03/20/15 35.0 0.90 1.90
GEO 150320P00040000 P 03/20/15 40.0 4.10 4.90
GEO 150320P00045000 P 03/20/15 45.0 6.40 11.00
GEO 150320P00050000 P 03/20/15 50.0 12.80 14.20

OPRA data is delayed 15 minutes.