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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GEOS 141220C00020000 C 12/20/14 20.0 7.40 10.00
GEOS 141220C00022500 C 12/20/14 22.5 4.80 7.50
GEOS 141220C00025000 C 12/20/14 25.0 2.25 5.00
GEOS 141220C00030000 C 12/20/14 30.0 0.00 0.05
GEOS 141220C00035000 C 12/20/14 35.0 0.00 0.10
GEOS 141220C00040000 C 12/20/14 40.0 0.00 0.10
GEOS 141220C00045000 C 12/20/14 45.0 0.00 0.30
GEOS 141220C00050000 C 12/20/14 50.0 0.00 0.10
GEOS 141220C00055000 C 12/20/14 55.0 0.00 0.10
GEOS 141220C00060000 C 12/20/14 60.0 0.00 1.10
GEOS 141220C00065000 C 12/20/14 65.0 0.00 0.40
GEOS 141220C00070000 C 12/20/14 70.0 0.00 0.25
GEOS 141220C00075000 C 12/20/14 75.0 0.00 0.90
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 0.55
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 0.00 0.40
GEOS 141220P00025000 P 12/20/14 25.0 0.00 0.40
GEOS 141220P00030000 P 12/20/14 30.0 0.20 3.90
GEOS 141220P00035000 P 12/20/14 35.0 5.00 7.80
GEOS 141220P00040000 P 12/20/14 40.0 10.00 12.70
GEOS 141220P00045000 P 12/20/14 45.0 15.00 17.80
GEOS 141220P00050000 P 12/20/14 50.0 20.00 22.70
GEOS 141220P00055000 P 12/20/14 55.0 25.00 27.70
GEOS 141220P00060000 P 12/20/14 60.0 30.00 32.70
GEOS 141220P00065000 P 12/20/14 65.0 35.00 37.80
GEOS 141220P00070000 P 12/20/14 70.0 40.00 42.80
GEOS 141220P00075000 P 12/20/14 75.0 45.00 47.80
GEOS 141220P00080000 P 12/20/14 80.0 50.00 52.80
GEOS 141220P00085000 P 12/20/14 85.0 55.00 57.80
GEOS 141220P00090000 P 12/20/14 90.0 60.00 62.80
GEOS 141220P00095000 P 12/20/14 95.0 65.00 67.80
GEOS 141220P00100000 P 12/20/14 100.0 69.90 72.70
GEOS 150117C00015000 C 01/17/15 15.0 12.30 15.00
GEOS 150117C00017500 C 01/17/15 17.5 9.80 12.60
GEOS 150117C00020000 C 01/17/15 20.0 7.20 10.00
GEOS 150117C00022500 C 01/17/15 22.5 5.00 7.60
GEOS 150117C00025000 C 01/17/15 25.0 2.55 5.20
GEOS 150117C00030000 C 01/17/15 30.0 1.40 1.75
GEOS 150117C00035000 C 01/17/15 35.0 0.25 0.75
GEOS 150117C00040000 C 01/17/15 40.0 0.00 0.40
GEOS 150117C00045000 C 01/17/15 45.0 0.00 0.30
GEOS 150117P00015000 P 01/17/15 15.0 0.00 0.40
GEOS 150117P00017500 P 01/17/15 17.5 0.00 1.75
GEOS 150117P00020000 P 01/17/15 20.0 0.00 1.75
GEOS 150117P00022500 P 01/17/15 22.5 0.00 0.45
GEOS 150117P00025000 P 01/17/15 25.0 0.10 1.90
GEOS 150117P00030000 P 01/17/15 30.0 1.65 4.80
GEOS 150117P00035000 P 01/17/15 35.0 5.40 8.20
GEOS 150117P00040000 P 01/17/15 40.0 10.00 13.00
GEOS 150117P00045000 P 01/17/15 45.0 15.00 17.80
GEOS 150320C00022500 C 03/20/15 22.5 6.10 8.10
GEOS 150320C00025000 C 03/20/15 25.0 3.70 6.30
GEOS 150320C00030000 C 03/20/15 30.0 1.65 3.30
GEOS 150320C00035000 C 03/20/15 35.0 1.10 1.70
GEOS 150320C00040000 C 03/20/15 40.0 0.05 0.85
GEOS 150320C00045000 C 03/20/15 45.0 0.05 0.30
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 0.30
GEOS 150320C00065000 C 03/20/15 65.0 0.00 0.25
GEOS 150320P00022500 P 03/20/15 22.5 0.30 2.35
GEOS 150320P00025000 P 03/20/15 25.0 1.15 2.80
GEOS 150320P00030000 P 03/20/15 30.0 3.10 5.40
GEOS 150320P00035000 P 03/20/15 35.0 6.40 9.10
GEOS 150320P00040000 P 03/20/15 40.0 10.70 13.30
GEOS 150320P00045000 P 03/20/15 45.0 15.10 17.90
GEOS 150320P00050000 P 03/20/15 50.0 20.00 22.70
GEOS 150320P00055000 P 03/20/15 55.0 24.90 27.70
GEOS 150320P00060000 P 03/20/15 60.0 29.90 32.70
GEOS 150320P00065000 P 03/20/15 65.0 34.80 37.70
GEOS 150619C00015000 C 06/19/15 15.0 12.40 15.40
GEOS 150619C00017500 C 06/19/15 17.5 10.40 13.20
GEOS 150619C00020000 C 06/19/15 20.0 8.20 10.90
GEOS 150619C00022500 C 06/19/15 22.5 6.40 9.00
GEOS 150619C00025000 C 06/19/15 25.0 4.70 7.30
GEOS 150619C00030000 C 06/19/15 30.0 3.30 4.70
GEOS 150619C00035000 C 06/19/15 35.0 0.85 3.50
GEOS 150619C00040000 C 06/19/15 40.0 0.05 1.65
GEOS 150619C00045000 C 06/19/15 45.0 0.10 1.15
GEOS 150619P00015000 P 06/19/15 15.0 0.00 2.20
GEOS 150619P00017500 P 06/19/15 17.5 0.25 2.00
GEOS 150619P00020000 P 06/19/15 20.0 0.85 2.35
GEOS 150619P00022500 P 06/19/15 22.5 0.05 4.00
GEOS 150619P00025000 P 06/19/15 25.0 1.65 4.70
GEOS 150619P00030000 P 06/19/15 30.0 4.10 6.90
GEOS 150619P00035000 P 06/19/15 35.0 7.40 10.40
GEOS 150619P00040000 P 06/19/15 40.0 11.40 14.10
GEOS 150619P00045000 P 06/19/15 45.0 15.90 18.50

OPRA data is delayed 15 minutes.