Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Geospace Technologies Corporation (GEOS)
As of May 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GEOS 180615C00002500 C Jun 15, 2018 2.5 8.90 9.80
GEOS 180615C00005000 C Jun 15, 2018 5.0 6.40 7.40
GEOS 180615C00007500 C Jun 15, 2018 7.5 3.90 4.80
GEOS 180615C00010000 C Jun 15, 2018 10.0 1.60 2.55
GEOS 180615C00012500 C Jun 15, 2018 12.5 0.20 0.35
GEOS 180615C00015000 C Jun 15, 2018 15.0 0.00 0.20
GEOS 180615C00017500 C Jun 15, 2018 17.5 0.00 0.15
GEOS 180615C00020000 C Jun 15, 2018 20.0 0.00 0.20
GEOS 180615C00022500 C Jun 15, 2018 22.5 0.00 0.05
GEOS 180615C00025000 C Jun 15, 2018 25.0 0.00 0.20
GEOS 180615C00030000 C Jun 15, 2018 30.0 0.00 0.05
GEOS 180615P00002500 P Jun 15, 2018 2.5 0.00 0.05
GEOS 180615P00005000 P Jun 15, 2018 5.0 0.00 0.05
GEOS 180615P00007500 P Jun 15, 2018 7.5 0.00 0.05
GEOS 180615P00010000 P Jun 15, 2018 10.0 0.00 0.05
GEOS 180615P00012500 P Jun 15, 2018 12.5 0.65 1.00
GEOS 180615P00015000 P Jun 15, 2018 15.0 2.60 3.40
GEOS 180615P00017500 P Jun 15, 2018 17.5 5.10 6.00
GEOS 180615P00020000 P Jun 15, 2018 20.0 7.60 8.50
GEOS 180615P00022500 P Jun 15, 2018 22.5 10.10 11.10
GEOS 180615P00025000 P Jun 15, 2018 25.0 12.60 13.40
GEOS 180615P00030000 P Jun 15, 2018 30.0 17.50 18.60
GEOS 180720C00002500 C Jul 20, 2018 2.5 8.90 9.90
GEOS 180720C00005000 C Jul 20, 2018 5.0 6.40 7.50
GEOS 180720C00007500 C Jul 20, 2018 7.5 4.00 5.00
GEOS 180720C00010000 C Jul 20, 2018 10.0 2.00 2.40
GEOS 180720C00012500 C Jul 20, 2018 12.5 0.50 0.70
GEOS 180720C00015000 C Jul 20, 2018 15.0 0.00 0.20
GEOS 180720C00017500 C Jul 20, 2018 17.5 0.00 0.10
GEOS 180720C00020000 C Jul 20, 2018 20.0 0.00 0.05
GEOS 180720C00022500 C Jul 20, 2018 22.5 0.00 0.05
GEOS 180720P00002500 P Jul 20, 2018 2.5 0.00 0.05
GEOS 180720P00005000 P Jul 20, 2018 5.0 0.00 0.15
GEOS 180720P00007500 P Jul 20, 2018 7.5 0.00 0.20
GEOS 180720P00010000 P Jul 20, 2018 10.0 0.10 0.20
GEOS 180720P00012500 P Jul 20, 2018 12.5 0.95 1.25
GEOS 180720P00015000 P Jul 20, 2018 15.0 2.90 3.30
GEOS 180720P00017500 P Jul 20, 2018 17.5 4.90 6.10
GEOS 180720P00020000 P Jul 20, 2018 20.0 7.50 8.50
GEOS 180720P00022500 P Jul 20, 2018 22.5 10.00 11.10
GEOS 180921C00002500 C Sep 21, 2018 2.5 8.90 10.10
GEOS 180921C00005000 C Sep 21, 2018 5.0 6.30 7.60
GEOS 180921C00007500 C Sep 21, 2018 7.5 4.00 5.30
GEOS 180921C00010000 C Sep 21, 2018 10.0 2.35 2.75
GEOS 180921C00012500 C Sep 21, 2018 12.5 1.00 1.25
GEOS 180921C00015000 C Sep 21, 2018 15.0 0.25 0.55
GEOS 180921C00017500 C Sep 21, 2018 17.5 0.05 0.25
GEOS 180921C00020000 C Sep 21, 2018 20.0 0.00 0.15
GEOS 180921C00022500 C Sep 21, 2018 22.5 0.00 0.10
GEOS 180921C00025000 C Sep 21, 2018 25.0 0.00 0.15
GEOS 180921C00030000 C Sep 21, 2018 30.0 0.00 0.05
GEOS 180921P00002500 P Sep 21, 2018 2.5 0.00 0.05
GEOS 180921P00005000 P Sep 21, 2018 5.0 0.00 0.05
GEOS 180921P00007500 P Sep 21, 2018 7.5 0.05 0.15
GEOS 180921P00010000 P Sep 21, 2018 10.0 0.35 0.55
GEOS 180921P00012500 P Sep 21, 2018 12.5 1.45 1.70
GEOS 180921P00015000 P Sep 21, 2018 15.0 3.10 3.60
GEOS 180921P00017500 P Sep 21, 2018 17.5 5.00 6.20
GEOS 180921P00020000 P Sep 21, 2018 20.0 7.30 8.60
GEOS 180921P00022500 P Sep 21, 2018 22.5 9.90 10.90
GEOS 180921P00025000 P Sep 21, 2018 25.0 12.40 13.70
GEOS 180921P00030000 P Sep 21, 2018 30.0 17.40 18.70
GEOS 181221C00002500 C Dec 21, 2018 2.5 8.70 10.30
GEOS 181221C00005000 C Dec 21, 2018 5.0 6.30 7.80
GEOS 181221C00007500 C Dec 21, 2018 7.5 4.10 5.60
GEOS 181221C00010000 C Dec 21, 2018 10.0 2.80 3.10
GEOS 181221C00012500 C Dec 21, 2018 12.5 1.50 1.85
GEOS 181221C00015000 C Dec 21, 2018 15.0 0.70 1.00
GEOS 181221C00017500 C Dec 21, 2018 17.5 0.25 0.55
GEOS 181221C00020000 C Dec 21, 2018 20.0 0.10 0.35
GEOS 181221P00002500 P Dec 21, 2018 2.5 0.00 0.05
GEOS 181221P00005000 P Dec 21, 2018 5.0 0.00 0.25
GEOS 181221P00007500 P Dec 21, 2018 7.5 0.10 0.30
GEOS 181221P00010000 P Dec 21, 2018 10.0 0.65 0.90
GEOS 181221P00012500 P Dec 21, 2018 12.5 1.85 2.15
GEOS 181221P00015000 P Dec 21, 2018 15.0 3.60 3.90
GEOS 181221P00017500 P Dec 21, 2018 17.5 5.60 6.10
GEOS 181221P00020000 P Dec 21, 2018 20.0 7.80 8.50
OPRA data is delayed 15 minutes.