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 Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GEO 150220C00020000 C 02/20/15 20.0 20.50 25.20
GEO 150220C00022500 C 02/20/15 22.5 18.00 22.90
GEO 150220C00025000 C 02/20/15 25.0 15.50 20.30
GEO 150220C00030000 C 02/20/15 30.0 10.50 15.20
GEO 150220C00035000 C 02/20/15 35.0 5.50 10.30
GEO 150220C00040000 C 02/20/15 40.0 0.70 3.60
GEO 150220C00045000 C 02/20/15 45.0 0.00 0.30
GEO 150220C00050000 C 02/20/15 50.0 0.00 2.55
GEO 150220C00055000 C 02/20/15 55.0 0.00 2.50
GEO 150220C00060000 C 02/20/15 60.0 0.00 2.50
GEO 150220P00020000 P 02/20/15 20.0 0.00 2.50
GEO 150220P00022500 P 02/20/15 22.5 0.00 2.50
GEO 150220P00025000 P 02/20/15 25.0 0.00 2.50
GEO 150220P00030000 P 02/20/15 30.0 0.00 2.50
GEO 150220P00035000 P 02/20/15 35.0 0.00 2.55
GEO 150220P00040000 P 02/20/15 40.0 0.00 0.40
GEO 150220P00045000 P 02/20/15 45.0 1.90 4.70
GEO 150220P00050000 P 02/20/15 50.0 4.80 9.50
GEO 150220P00055000 P 02/20/15 55.0 9.80 14.50
GEO 150220P00060000 P 02/20/15 60.0 15.00 19.50
GEO 150320C00017500 C 03/20/15 17.5 23.20 27.50
GEO 150320C00020000 C 03/20/15 20.0 20.70 25.20
GEO 150320C00022500 C 03/20/15 22.5 18.20 22.80
GEO 150320C00025000 C 03/20/15 25.0 15.70 20.00
GEO 150320C00030000 C 03/20/15 30.0 10.70 15.00
GEO 150320C00035000 C 03/20/15 35.0 5.70 10.10
GEO 150320C00040000 C 03/20/15 40.0 0.80 3.50
GEO 150320C00045000 C 03/20/15 45.0 0.00 0.50
GEO 150320C00050000 C 03/20/15 50.0 0.00 2.45
GEO 150320P00017500 P 03/20/15 17.5 0.00 2.40
GEO 150320P00020000 P 03/20/15 20.0 0.00 2.40
GEO 150320P00022500 P 03/20/15 22.5 0.00 2.40
GEO 150320P00025000 P 03/20/15 25.0 0.00 2.40
GEO 150320P00030000 P 03/20/15 30.0 0.00 2.40
GEO 150320P00035000 P 03/20/15 35.0 0.05 1.00
GEO 150320P00040000 P 03/20/15 40.0 0.05 1.00
GEO 150320P00045000 P 03/20/15 45.0 2.40 4.00
GEO 150320P00050000 P 03/20/15 50.0 5.60 10.00
GEO 150619C00020000 C 06/19/15 20.0 20.70 25.00
GEO 150619C00022500 C 06/19/15 22.5 18.20 22.80
GEO 150619C00025000 C 06/19/15 25.0 15.70 20.20
GEO 150619C00030000 C 06/19/15 30.0 10.50 15.20
GEO 150619C00035000 C 06/19/15 35.0 5.70 10.10
GEO 150619C00040000 C 06/19/15 40.0 2.80 4.30
GEO 150619C00045000 C 06/19/15 45.0 0.60 1.10
GEO 150619C00050000 C 06/19/15 50.0 0.00 2.55
GEO 150619P00020000 P 06/19/15 20.0 0.00 2.40
GEO 150619P00022500 P 06/19/15 22.5 0.00 2.45
GEO 150619P00025000 P 06/19/15 25.0 0.00 1.50
GEO 150619P00030000 P 06/19/15 30.0 0.00 0.55
GEO 150619P00035000 P 06/19/15 35.0 0.00 1.25
GEO 150619P00040000 P 06/19/15 40.0 0.80 1.50
GEO 150619P00045000 P 06/19/15 45.0 2.60 6.50
GEO 150619P00050000 P 06/19/15 50.0 6.30 10.70
GEO 150918C00022500 C 09/18/15 22.5 18.10 22.70
GEO 150918C00025000 C 09/18/15 25.0 15.50 20.40
GEO 150918C00030000 C 09/18/15 30.0 10.50 15.40
GEO 150918C00035000 C 09/18/15 35.0 5.50 10.20
GEO 150918C00040000 C 09/18/15 40.0 0.90 4.00
GEO 150918C00045000 C 09/18/15 45.0 0.65 1.30
GEO 150918C00050000 C 09/18/15 50.0 0.00 4.90
GEO 150918C00055000 C 09/18/15 55.0 0.00 0.60
GEO 150918C00060000 C 09/18/15 60.0 0.00 4.50
GEO 150918P00022500 P 09/18/15 22.5 0.00 5.00
GEO 150918P00025000 P 09/18/15 25.0 0.00 0.50
GEO 150918P00030000 P 09/18/15 30.0 0.00 0.40
GEO 150918P00035000 P 09/18/15 35.0 0.20 0.95
GEO 150918P00040000 P 09/18/15 40.0 1.50 2.15
GEO 150918P00045000 P 09/18/15 45.0 4.10 5.30
GEO 150918P00050000 P 09/18/15 50.0 6.70 11.50
GEO 150918P00055000 P 09/18/15 55.0 11.50 16.40
GEO 150918P00060000 P 09/18/15 60.0 16.60 21.10

OPRA data is delayed 15 minutes.