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 (2014-11-21)Premium Content

Geospace Technologies Corporation (GEOS)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GEOS 141220C00020000 C 12/20/14 20.0 6.80 9.20
GEOS 141220C00022500 C 12/20/14 22.5 4.20 6.40
GEOS 141220C00025000 C 12/20/14 25.0 2.45 4.10
GEOS 141220C00030000 C 12/20/14 30.0 0.05 0.90
GEOS 141220C00035000 C 12/20/14 35.0 0.00 0.25
GEOS 141220C00040000 C 12/20/14 40.0 0.00 0.25
GEOS 141220C00045000 C 12/20/14 45.0 0.00 0.25
GEOS 141220C00050000 C 12/20/14 50.0 0.00 0.25
GEOS 141220C00055000 C 12/20/14 55.0 0.00 0.25
GEOS 141220C00060000 C 12/20/14 60.0 0.00 0.15
GEOS 141220C00065000 C 12/20/14 65.0 0.00 0.25
GEOS 141220C00070000 C 12/20/14 70.0 0.00 0.25
GEOS 141220C00075000 C 12/20/14 75.0 0.00 0.25
GEOS 141220C00080000 C 12/20/14 80.0 0.00 0.25
GEOS 141220C00085000 C 12/20/14 85.0 0.00 0.25
GEOS 141220C00090000 C 12/20/14 90.0 0.00 0.25
GEOS 141220C00095000 C 12/20/14 95.0 0.00 0.25
GEOS 141220C00100000 C 12/20/14 100.0 0.00 0.25
GEOS 141220P00020000 P 12/20/14 20.0 0.00 0.25
GEOS 141220P00022500 P 12/20/14 22.5 0.05 0.15
GEOS 141220P00025000 P 12/20/14 25.0 0.15 0.55
GEOS 141220P00030000 P 12/20/14 30.0 2.00 2.75
GEOS 141220P00035000 P 12/20/14 35.0 6.00 7.80
GEOS 141220P00040000 P 12/20/14 40.0 10.90 13.40
GEOS 141220P00045000 P 12/20/14 45.0 15.80 17.80
GEOS 141220P00050000 P 12/20/14 50.0 21.20 22.90
GEOS 141220P00055000 P 12/20/14 55.0 25.80 27.80
GEOS 141220P00060000 P 12/20/14 60.0 30.10 33.90
GEOS 141220P00065000 P 12/20/14 65.0 34.60 38.90
GEOS 141220P00070000 P 12/20/14 70.0 39.60 44.00
GEOS 141220P00075000 P 12/20/14 75.0 44.60 49.20
GEOS 141220P00080000 P 12/20/14 80.0 49.50 54.00
GEOS 141220P00085000 P 12/20/14 85.0 54.60 59.20
GEOS 141220P00090000 P 12/20/14 90.0 59.50 64.10
GEOS 141220P00095000 P 12/20/14 95.0 64.50 69.10
GEOS 141220P00100000 P 12/20/14 100.0 69.50 74.10
GEOS 150117C00015000 C 01/17/15 15.0 11.40 13.90
GEOS 150117C00017500 C 01/17/15 17.5 9.10 12.10
GEOS 150117C00020000 C 01/17/15 20.0 6.60 9.30
GEOS 150117C00022500 C 01/17/15 22.5 4.80 6.90
GEOS 150117C00025000 C 01/17/15 25.0 2.90 4.40
GEOS 150117C00030000 C 01/17/15 30.0 0.65 1.55
GEOS 150117C00035000 C 01/17/15 35.0 0.00 0.40
GEOS 150117C00040000 C 01/17/15 40.0 0.00 0.25
GEOS 150117C00045000 C 01/17/15 45.0 0.00 0.25
GEOS 150117P00015000 P 01/17/15 15.0 0.00 0.25
GEOS 150117P00017500 P 01/17/15 17.5 0.00 0.25
GEOS 150117P00020000 P 01/17/15 20.0 0.00 0.50
GEOS 150117P00022500 P 01/17/15 22.5 0.10 0.75
GEOS 150117P00025000 P 01/17/15 25.0 0.45 1.35
GEOS 150117P00030000 P 01/17/15 30.0 2.60 4.00
GEOS 150117P00035000 P 01/17/15 35.0 6.30 8.50
GEOS 150117P00040000 P 01/17/15 40.0 10.20 14.00
GEOS 150117P00045000 P 01/17/15 45.0 16.10 18.40
GEOS 150320C00022500 C 03/20/15 22.5 5.40 7.00
GEOS 150320C00025000 C 03/20/15 25.0 3.80 5.30
GEOS 150320C00030000 C 03/20/15 30.0 1.40 2.50
GEOS 150320C00035000 C 03/20/15 35.0 0.30 1.15
GEOS 150320C00040000 C 03/20/15 40.0 0.05 0.50
GEOS 150320C00045000 C 03/20/15 45.0 0.00 0.60
GEOS 150320C00050000 C 03/20/15 50.0 0.00 0.25
GEOS 150320C00055000 C 03/20/15 55.0 0.00 0.25
GEOS 150320C00060000 C 03/20/15 60.0 0.05 0.25
GEOS 150320C00065000 C 03/20/15 65.0 0.00 0.25
GEOS 150320P00022500 P 03/20/15 22.5 0.55 1.70
GEOS 150320P00025000 P 03/20/15 25.0 1.05 2.30
GEOS 150320P00030000 P 03/20/15 30.0 3.50 5.10
GEOS 150320P00035000 P 03/20/15 35.0 7.10 8.90
GEOS 150320P00040000 P 03/20/15 40.0 11.60 13.50
GEOS 150320P00045000 P 03/20/15 45.0 16.20 18.30
GEOS 150320P00050000 P 03/20/15 50.0 20.30 23.60
GEOS 150320P00055000 P 03/20/15 55.0 25.30 29.00
GEOS 150320P00060000 P 03/20/15 60.0 31.00 33.40
GEOS 150320P00065000 P 03/20/15 65.0 36.00 38.40
GEOS 150619C00015000 C 06/19/15 15.0 11.50 14.20
GEOS 150619C00017500 C 06/19/15 17.5 9.40 12.50
GEOS 150619C00020000 C 06/19/15 20.0 7.50 9.50
GEOS 150619C00022500 C 06/19/15 22.5 5.70 7.70
GEOS 150619C00025000 C 06/19/15 25.0 4.60 6.10
GEOS 150619C00030000 C 06/19/15 30.0 2.50 3.40
GEOS 150619C00035000 C 06/19/15 35.0 0.95 2.05
GEOS 150619C00040000 C 06/19/15 40.0 0.40 1.10
GEOS 150619C00045000 C 06/19/15 45.0 0.25 0.70
GEOS 150619P00015000 P 06/19/15 15.0 0.05 0.50
GEOS 150619P00017500 P 06/19/15 17.5 0.30 0.80
GEOS 150619P00020000 P 06/19/15 20.0 0.45 1.40
GEOS 150619P00022500 P 06/19/15 22.5 1.35 2.15
GEOS 150619P00025000 P 06/19/15 25.0 1.95 3.20
GEOS 150619P00030000 P 06/19/15 30.0 4.60 6.00
GEOS 150619P00035000 P 06/19/15 35.0 8.00 9.60
GEOS 150619P00040000 P 06/19/15 40.0 11.30 14.40
GEOS 150619P00045000 P 06/19/15 45.0 16.60 18.70

OPRA data is delayed 15 minutes.