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 (2014-08-22)Premium Content

Geospace Technologies Corporation (GEOS)
As of Sep 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GEOS 140920C00025000 C 09/20/14 25.0 15.10 15.80
GEOS 140920C00030000 C 09/20/14 30.0 10.10 10.80
GEOS 140920C00035000 C 09/20/14 35.0 5.10 5.70
GEOS 140920C00040000 C 09/20/14 40.0 0.45 0.80
GEOS 140920C00045000 C 09/20/14 45.0 0.00 0.10
GEOS 140920C00050000 C 09/20/14 50.0 0.00 0.20
GEOS 140920C00055000 C 09/20/14 55.0 0.00 0.05
GEOS 140920C00060000 C 09/20/14 60.0 0.00 0.20
GEOS 140920C00065000 C 09/20/14 65.0 0.00 0.20
GEOS 140920C00070000 C 09/20/14 70.0 0.00 0.20
GEOS 140920C00075000 C 09/20/14 75.0 0.00 0.20
GEOS 140920C00080000 C 09/20/14 80.0 0.00 0.20
GEOS 140920C00085000 C 09/20/14 85.0 0.00 0.20
GEOS 140920C00090000 C 09/20/14 90.0 0.00 0.20
GEOS 140920C00095000 C 09/20/14 95.0 0.00 0.20
GEOS 140920C00100000 C 09/20/14 100.0 0.00 0.20
GEOS 140920C00105000 C 09/20/14 105.0 0.00 0.20
GEOS 140920C00110000 C 09/20/14 110.0 0.00 0.20
GEOS 140920P00025000 P 09/20/14 25.0 0.00 0.20
GEOS 140920P00030000 P 09/20/14 30.0 0.00 0.20
GEOS 140920P00035000 P 09/20/14 35.0 0.00 0.20
GEOS 140920P00040000 P 09/20/14 40.0 0.05 0.35
GEOS 140920P00045000 P 09/20/14 45.0 4.40 4.90
GEOS 140920P00050000 P 09/20/14 50.0 9.30 9.90
GEOS 140920P00055000 P 09/20/14 55.0 14.20 14.90
GEOS 140920P00060000 P 09/20/14 60.0 19.20 19.90
GEOS 140920P00065000 P 09/20/14 65.0 24.10 25.00
GEOS 140920P00070000 P 09/20/14 70.0 29.10 30.00
GEOS 140920P00075000 P 09/20/14 75.0 34.10 35.00
GEOS 140920P00080000 P 09/20/14 80.0 39.20 40.00
GEOS 140920P00085000 P 09/20/14 85.0 44.00 45.10
GEOS 140920P00090000 P 09/20/14 90.0 49.00 50.10
GEOS 140920P00095000 P 09/20/14 95.0 54.00 55.10
GEOS 140920P00100000 P 09/20/14 100.0 59.00 60.10
GEOS 140920P00105000 P 09/20/14 105.0 64.00 65.10
GEOS 140920P00110000 P 09/20/14 110.0 69.00 70.10
GEOS 141018C00020000 C 10/18/14 20.0 20.00 20.90
GEOS 141018C00022500 C 10/18/14 22.5 17.60 18.30
GEOS 141018C00025000 C 10/18/14 25.0 15.10 15.80
GEOS 141018C00030000 C 10/18/14 30.0 10.10 10.90
GEOS 141018C00035000 C 10/18/14 35.0 5.40 6.00
GEOS 141018C00040000 C 10/18/14 40.0 1.80 2.20
GEOS 141018C00045000 C 10/18/14 45.0 0.35 0.60
GEOS 141018C00050000 C 10/18/14 50.0 0.05 0.30
GEOS 141018C00055000 C 10/18/14 55.0 0.00 0.25
GEOS 141018C00060000 C 10/18/14 60.0 0.00 0.25
GEOS 141018P00020000 P 10/18/14 20.0 0.00 0.20
GEOS 141018P00022500 P 10/18/14 22.5 0.00 0.25
GEOS 141018P00025000 P 10/18/14 25.0 0.00 0.25
GEOS 141018P00030000 P 10/18/14 30.0 0.00 0.25
GEOS 141018P00035000 P 10/18/14 35.0 0.15 0.40
GEOS 141018P00040000 P 10/18/14 40.0 1.35 1.70
GEOS 141018P00045000 P 10/18/14 45.0 4.60 5.20
GEOS 141018P00050000 P 10/18/14 50.0 9.30 9.90
GEOS 141018P00055000 P 10/18/14 55.0 14.20 15.00
GEOS 141018P00060000 P 10/18/14 60.0 19.20 19.90
GEOS 141220C00035000 C 12/20/14 35.0 6.40 7.00
GEOS 141220C00040000 C 12/20/14 40.0 3.30 3.80
GEOS 141220C00045000 C 12/20/14 45.0 1.50 1.90
GEOS 141220C00050000 C 12/20/14 50.0 0.60 0.90
GEOS 141220C00055000 C 12/20/14 55.0 0.25 0.55
GEOS 141220C00060000 C 12/20/14 60.0 0.25 0.40
GEOS 141220C00065000 C 12/20/14 65.0 0.00 0.30
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 141220P00035000 P 12/20/14 35.0 1.05 1.50
GEOS 141220P00040000 P 12/20/14 40.0 2.90 3.40
GEOS 141220P00045000 P 12/20/14 45.0 5.90 6.60
GEOS 141220P00050000 P 12/20/14 50.0 9.90 10.70
GEOS 141220P00055000 P 12/20/14 55.0 14.50 15.30
GEOS 141220P00060000 P 12/20/14 60.0 19.30 20.10
GEOS 141220P00065000 P 12/20/14 65.0 24.20 25.10
GEOS 141220P00070000 P 12/20/14 70.0 29.10 30.10
GEOS 141220P00075000 P 12/20/14 75.0 34.10 35.10
GEOS 141220P00080000 P 12/20/14 80.0 39.10 40.10
GEOS 141220P00085000 P 12/20/14 85.0 44.00 45.20
GEOS 141220P00090000 P 12/20/14 90.0 49.00 50.20
GEOS 141220P00095000 P 12/20/14 95.0 54.00 55.20
GEOS 141220P00100000 P 12/20/14 100.0 59.00 60.20
GEOS 150320C00022500 C 03/20/15 22.5 17.70 18.50
GEOS 150320C00025000 C 03/20/15 25.0 15.40 16.20
GEOS 150320C00030000 C 03/20/15 30.0 11.10 11.90
GEOS 150320C00035000 C 03/20/15 35.0 7.50 8.20
GEOS 150320C00040000 C 03/20/15 40.0 4.70 5.30
GEOS 150320C00045000 C 03/20/15 45.0 2.85 3.40
GEOS 150320C00050000 C 03/20/15 50.0 1.65 2.15
GEOS 150320C00055000 C 03/20/15 55.0 0.90 1.40
GEOS 150320C00060000 C 03/20/15 60.0 0.55 0.95
GEOS 150320C00065000 C 03/20/15 65.0 0.30 0.75
GEOS 150320P00022500 P 03/20/15 22.5 0.00 0.40
GEOS 150320P00025000 P 03/20/15 25.0 0.15 0.55
GEOS 150320P00030000 P 03/20/15 30.0 0.85 1.20
GEOS 150320P00035000 P 03/20/15 35.0 2.20 2.65
GEOS 150320P00040000 P 03/20/15 40.0 4.30 4.90
GEOS 150320P00045000 P 03/20/15 45.0 7.30 7.90
GEOS 150320P00050000 P 03/20/15 50.0 11.10 11.80
GEOS 150320P00055000 P 03/20/15 55.0 15.30 16.20
GEOS 150320P00060000 P 03/20/15 60.0 19.80 20.80
GEOS 150320P00065000 P 03/20/15 65.0 24.60 25.60

OPRA data is delayed 15 minutes.