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 (2015-01-09)Premium Content

Geo Group Inc New (GEO)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GEO 150320C00017500 C 03/20/15 17.5 24.30 28.10
GEO 150320C00020000 C 03/20/15 20.0 21.60 26.20
GEO 150320C00022500 C 03/20/15 22.5 19.10 23.70
GEO 150320C00025000 C 03/20/15 25.0 16.60 21.50
GEO 150320C00030000 C 03/20/15 30.0 11.60 16.40
GEO 150320C00035000 C 03/20/15 35.0 6.60 11.20
GEO 150320C00040000 C 03/20/15 40.0 2.90 4.30
GEO 150320C00045000 C 03/20/15 45.0 0.00 0.30
GEO 150320C00050000 C 03/20/15 50.0 0.00 0.35
GEO 150320P00017500 P 03/20/15 17.5 0.00 1.20
GEO 150320P00020000 P 03/20/15 20.0 0.00 5.00
GEO 150320P00022500 P 03/20/15 22.5 0.00 5.00
GEO 150320P00025000 P 03/20/15 25.0 0.00 5.00
GEO 150320P00030000 P 03/20/15 30.0 0.00 0.60
GEO 150320P00035000 P 03/20/15 35.0 0.00 0.05
GEO 150320P00040000 P 03/20/15 40.0 0.00 0.35
GEO 150320P00045000 P 03/20/15 45.0 0.90 2.15
GEO 150320P00050000 P 03/20/15 50.0 4.80 8.20
GEO 150417C00022500 C 04/17/15 22.5 19.80 22.40
GEO 150417C00025000 C 04/17/15 25.0 16.60 21.20
GEO 150417C00030000 C 04/17/15 30.0 11.60 16.20
GEO 150417C00035000 C 04/17/15 35.0 6.60 11.20
GEO 150417C00040000 C 04/17/15 40.0 1.60 6.30
GEO 150417C00045000 C 04/17/15 45.0 0.00 1.10
GEO 150417C00050000 C 04/17/15 50.0 0.00 5.00
GEO 150417C00055000 C 04/17/15 55.0 0.00 5.00
GEO 150417C00060000 C 04/17/15 60.0 0.00 5.00
GEO 150417C00065000 C 04/17/15 65.0 0.00 5.00
GEO 150417P00022500 P 04/17/15 22.5 0.00 0.60
GEO 150417P00025000 P 04/17/15 25.0 0.00 5.00
GEO 150417P00030000 P 04/17/15 30.0 0.00 5.00
GEO 150417P00035000 P 04/17/15 35.0 0.00 2.00
GEO 150417P00040000 P 04/17/15 40.0 0.00 0.45
GEO 150417P00045000 P 04/17/15 45.0 1.10 2.10
GEO 150417P00050000 P 04/17/15 50.0 3.80 8.40
GEO 150417P00055000 P 04/17/15 55.0 8.80 13.40
GEO 150417P00060000 P 04/17/15 60.0 13.80 18.40
GEO 150417P00065000 P 04/17/15 65.0 19.00 23.40
GEO 150619C00020000 C 06/19/15 20.0 21.80 25.60
GEO 150619C00022500 C 06/19/15 22.5 19.10 23.70
GEO 150619C00025000 C 06/19/15 25.0 16.60 21.20
GEO 150619C00030000 C 06/19/15 30.0 11.60 16.20
GEO 150619C00035000 C 06/19/15 35.0 6.70 11.50
GEO 150619C00040000 C 06/19/15 40.0 3.70 5.00
GEO 150619C00045000 C 06/19/15 45.0 0.90 1.40
GEO 150619C00050000 C 06/19/15 50.0 0.00 0.45
GEO 150619P00020000 P 06/19/15 20.0 0.00 0.75
GEO 150619P00022500 P 06/19/15 22.5 0.00 5.00
GEO 150619P00025000 P 06/19/15 25.0 0.00 4.90
GEO 150619P00030000 P 06/19/15 30.0 0.00 4.90
GEO 150619P00035000 P 06/19/15 35.0 0.00 4.90
GEO 150619P00040000 P 06/19/15 40.0 0.40 0.90
GEO 150619P00045000 P 06/19/15 45.0 2.15 3.40
GEO 150619P00050000 P 06/19/15 50.0 5.30 9.00
GEO 150918C00022500 C 09/18/15 22.5 19.30 23.30
GEO 150918C00025000 C 09/18/15 25.0 16.60 21.20
GEO 150918C00030000 C 09/18/15 30.0 11.60 16.20
GEO 150918C00035000 C 09/18/15 35.0 6.70 11.30
GEO 150918C00040000 C 09/18/15 40.0 3.30 5.00
GEO 150918C00045000 C 09/18/15 45.0 1.15 1.95
GEO 150918C00050000 C 09/18/15 50.0 0.00 3.40
GEO 150918C00055000 C 09/18/15 55.0 0.00 3.40
GEO 150918C00060000 C 09/18/15 60.0 0.00 0.45
GEO 150918P00022500 P 09/18/15 22.5 0.00 1.05
GEO 150918P00025000 P 09/18/15 25.0 0.00 1.50
GEO 150918P00030000 P 09/18/15 30.0 0.00 4.90
GEO 150918P00035000 P 09/18/15 35.0 0.10 0.50
GEO 150918P00040000 P 09/18/15 40.0 1.10 1.65
GEO 150918P00045000 P 09/18/15 45.0 3.00 4.20
GEO 150918P00050000 P 09/18/15 50.0 7.00 8.20
GEO 150918P00055000 P 09/18/15 55.0 10.00 14.60
GEO 150918P00060000 P 09/18/15 60.0 15.60 19.40

OPRA data is delayed 15 minutes.