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 Aug 30 2016 12:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GEO 160916C00002500 C 09/16/16 2.5 17.20 18.30
GEO 160916C00005000 C 09/16/16 5.0 15.00 15.80
GEO 160916C00007500 C 09/16/16 7.5 12.20 13.30
GEO 160916C00010000 C 09/16/16 10.0 10.00 10.80
GEO 160916C00012500 C 09/16/16 12.5 7.50 8.30
GEO 160916C00015000 C 09/16/16 15.0 5.10 5.80
GEO 160916C00017500 C 09/16/16 17.5 2.80 3.40
GEO 160916C00020000 C 09/16/16 20.0 1.00 1.30
GEO 160916C00022500 C 09/16/16 22.5 0.25 0.45
GEO 160916C00025000 C 09/16/16 25.0 0.05 0.25
GEO 160916C00030000 C 09/16/16 30.0 0.00 0.05
GEO 160916C00035000 C 09/16/16 35.0 0.00 0.15
GEO 160916C00040000 C 09/16/16 40.0 0.00 0.05
GEO 160916P00002500 P 09/16/16 2.5 0.00 0.25
GEO 160916P00005000 P 09/16/16 5.0 0.00 0.25
GEO 160916P00007500 P 09/16/16 7.5 0.00 0.25
GEO 160916P00010000 P 09/16/16 10.0 0.00 0.30
GEO 160916P00012500 P 09/16/16 12.5 0.00 0.05
GEO 160916P00015000 P 09/16/16 15.0 0.00 0.10
GEO 160916P00017500 P 09/16/16 17.5 0.05 0.25
GEO 160916P00020000 P 09/16/16 20.0 0.75 1.00
GEO 160916P00022500 P 09/16/16 22.5 2.25 2.70
GEO 160916P00025000 P 09/16/16 25.0 4.60 5.10
GEO 160916P00030000 P 09/16/16 30.0 8.90 10.00
GEO 160916P00035000 P 09/16/16 35.0 14.00 15.00
GEO 160916P00040000 P 09/16/16 40.0 19.00 20.00
GEO 161021C00002500 C 10/21/16 2.5 16.80 19.10
GEO 161021C00005000 C 10/21/16 5.0 13.10 18.00
GEO 161021C00007500 C 10/21/16 7.5 12.50 13.60
GEO 161021C00010000 C 10/21/16 10.0 8.10 13.00
GEO 161021C00012500 C 10/21/16 12.5 7.60 8.60
GEO 161021C00015000 C 10/21/16 15.0 5.20 6.40
GEO 161021C00017500 C 10/21/16 17.5 3.00 4.30
GEO 161021C00020000 C 10/21/16 20.0 1.60 2.65
GEO 161021C00022500 C 10/21/16 22.5 0.65 1.15
GEO 161021C00025000 C 10/21/16 25.0 0.25 0.60
GEO 161021C00030000 C 10/21/16 30.0 0.05 0.30
GEO 161021C00035000 C 10/21/16 35.0 0.00 0.30
GEO 161021C00040000 C 10/21/16 40.0 0.00 0.25
GEO 161021C00045000 C 10/21/16 45.0 0.00 1.35
GEO 161021P00002500 P 10/21/16 2.5 0.00 1.15
GEO 161021P00005000 P 10/21/16 5.0 0.00 5.00
GEO 161021P00007500 P 10/21/16 7.5 0.00 0.30
GEO 161021P00010000 P 10/21/16 10.0 0.00 5.00
GEO 161021P00012500 P 10/21/16 12.5 0.00 0.30
GEO 161021P00015000 P 10/21/16 15.0 0.05 0.25
GEO 161021P00017500 P 10/21/16 17.5 0.30 0.85
GEO 161021P00020000 P 10/21/16 20.0 1.45 1.75
GEO 161021P00022500 P 10/21/16 22.5 2.80 3.40
GEO 161021P00025000 P 10/21/16 25.0 4.70 5.40
GEO 161021P00030000 P 10/21/16 30.0 8.90 10.10
GEO 161021P00035000 P 10/21/16 35.0 13.80 15.10
GEO 161021P00040000 P 10/21/16 40.0 18.80 20.00
GEO 161021P00045000 P 10/21/16 45.0 23.40 25.50
GEO 161216C00002500 C 12/16/16 2.5 17.40 18.70
GEO 161216C00005000 C 12/16/16 5.0 14.60 16.20
GEO 161216C00007500 C 12/16/16 7.5 12.00 13.70
GEO 161216C00010000 C 12/16/16 10.0 10.00 11.20
GEO 161216C00012500 C 12/16/16 12.5 7.60 8.80
GEO 161216C00015000 C 12/16/16 15.0 5.50 6.60
GEO 161216C00017500 C 12/16/16 17.5 3.60 4.60
GEO 161216C00020000 C 12/16/16 20.0 2.25 3.20
GEO 161216C00022500 C 12/16/16 22.5 1.30 1.95
GEO 161216C00025000 C 12/16/16 25.0 0.70 1.10
GEO 161216C00030000 C 12/16/16 30.0 0.30 0.55
GEO 161216C00035000 C 12/16/16 35.0 0.05 0.50
GEO 161216C00040000 C 12/16/16 40.0 0.00 0.30
GEO 161216C00045000 C 12/16/16 45.0 0.00 0.30
GEO 161216C00050000 C 12/16/16 50.0 0.00 0.30
GEO 161216P00002500 P 12/16/16 2.5 0.00 0.50
GEO 161216P00005000 P 12/16/16 5.0 0.00 0.30
GEO 161216P00007500 P 12/16/16 7.5 0.00 0.30
GEO 161216P00010000 P 12/16/16 10.0 0.00 0.35
GEO 161216P00012500 P 12/16/16 12.5 0.05 0.50
GEO 161216P00015000 P 12/16/16 15.0 0.25 0.90
GEO 161216P00017500 P 12/16/16 17.5 0.95 1.70
GEO 161216P00020000 P 12/16/16 20.0 2.00 2.80
GEO 161216P00022500 P 12/16/16 22.5 3.80 4.60
GEO 161216P00025000 P 12/16/16 25.0 5.30 6.60
GEO 161216P00030000 P 12/16/16 30.0 9.70 11.00
GEO 161216P00035000 P 12/16/16 35.0 14.50 15.80
GEO 161216P00040000 P 12/16/16 40.0 19.40 20.70
GEO 161216P00045000 P 12/16/16 45.0 24.40 25.70
GEO 161216P00050000 P 12/16/16 50.0 29.40 30.70
GEO 170120C00002500 C 01/20/17 2.5 17.00 18.90
GEO 170120C00005000 C 01/20/17 5.0 15.00 16.30
GEO 170120C00007500 C 01/20/17 7.5 12.30 13.90
GEO 170120C00010000 C 01/20/17 10.0 10.00 11.30
GEO 170120C00012500 C 01/20/17 12.5 7.60 8.90
GEO 170120C00015000 C 01/20/17 15.0 5.60 6.70
GEO 170120C00017500 C 01/20/17 17.5 3.80 4.90
GEO 170120C00020000 C 01/20/17 20.0 2.45 3.30
GEO 170120C00022500 C 01/20/17 22.5 1.65 2.10
GEO 170120C00025000 C 01/20/17 25.0 0.85 1.45
GEO 170120C00030000 C 01/20/17 30.0 0.30 0.65
GEO 170120P00002500 P 01/20/17 2.5 0.00 0.50
GEO 170120P00005000 P 01/20/17 5.0 0.00 1.00
GEO 170120P00007500 P 01/20/17 7.5 0.00 0.50
GEO 170120P00010000 P 01/20/17 10.0 0.05 0.50
GEO 170120P00012500 P 01/20/17 12.5 0.05 0.55
GEO 170120P00015000 P 01/20/17 15.0 0.50 1.20
GEO 170120P00017500 P 01/20/17 17.5 1.25 2.00
GEO 170120P00020000 P 01/20/17 20.0 2.60 3.30
GEO 170120P00022500 P 01/20/17 22.5 4.20 4.90
GEO 170120P00025000 P 01/20/17 25.0 5.40 6.80
GEO 170120P00030000 P 01/20/17 30.0 9.70 11.20
GEO 170317C00002500 C 03/17/17 2.5 17.40 18.90
GEO 170317C00005000 C 03/17/17 5.0 14.80 16.40
GEO 170317C00007500 C 03/17/17 7.5 12.40 13.90
GEO 170317C00010000 C 03/17/17 10.0 9.90 11.30
GEO 170317C00012500 C 03/17/17 12.5 7.60 8.90
GEO 170317C00015000 C 03/17/17 15.0 5.60 6.70
GEO 170317C00017500 C 03/17/17 17.5 3.80 5.00
GEO 170317C00020000 C 03/17/17 20.0 2.60 3.60
GEO 170317C00022500 C 03/17/17 22.5 1.75 2.50
GEO 170317C00025000 C 03/17/17 25.0 1.15 1.65
GEO 170317C00030000 C 03/17/17 30.0 0.50 1.00
GEO 170317C00035000 C 03/17/17 35.0 0.05 0.75
GEO 170317C00040000 C 03/17/17 40.0 0.05 0.50
GEO 170317C00045000 C 03/17/17 45.0 0.00 0.50
GEO 170317C00050000 C 03/17/17 50.0 0.00 0.50
GEO 170317P00002500 P 03/17/17 2.5 0.00 0.85
GEO 170317P00005000 P 03/17/17 5.0 0.00 0.85
GEO 170317P00007500 P 03/17/17 7.5 0.00 0.55
GEO 170317P00010000 P 03/17/17 10.0 0.05 0.80
GEO 170317P00012500 P 03/17/17 12.5 0.35 0.80
GEO 170317P00015000 P 03/17/17 15.0 1.00 1.50
GEO 170317P00017500 P 03/17/17 17.5 1.45 2.55
GEO 170317P00020000 P 03/17/17 20.0 3.20 3.90
GEO 170317P00022500 P 03/17/17 22.5 4.40 5.60
GEO 170317P00025000 P 03/17/17 25.0 6.50 7.50
GEO 170317P00030000 P 03/17/17 30.0 10.50 11.90
GEO 170317P00035000 P 03/17/17 35.0 15.00 16.70
GEO 170317P00040000 P 03/17/17 40.0 20.00 21.50
GEO 170317P00045000 P 03/17/17 45.0 24.90 26.40
GEO 170317P00050000 P 03/17/17 50.0 29.80 31.30

OPRA data is delayed 15 minutes.