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 (2014-05-23)Premium Content

Geospace Technologies Corporation (GEOS)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GEOS 140816C00030000 C 08/16/14 30.0 13.40 14.30
GEOS 140816C00035000 C 08/16/14 35.0 8.70 9.40
GEOS 140816C00040000 C 08/16/14 40.0 4.30 4.90
GEOS 140816C00045000 C 08/16/14 45.0 1.40 1.85
GEOS 140816C00050000 C 08/16/14 50.0 0.20 0.45
GEOS 140816C00055000 C 08/16/14 55.0 0.00 0.25
GEOS 140816C00060000 C 08/16/14 60.0 0.00 0.20
GEOS 140816C00065000 C 08/16/14 65.0 0.00 0.25
GEOS 140816C00070000 C 08/16/14 70.0 0.00 0.25
GEOS 140816C00075000 C 08/16/14 75.0 0.00 0.25
GEOS 140816C00080000 C 08/16/14 80.0 0.00 0.25
GEOS 140816C00085000 C 08/16/14 85.0 0.00 0.20
GEOS 140816P00030000 P 08/16/14 30.0 0.00 0.25
GEOS 140816P00035000 P 08/16/14 35.0 0.00 0.20
GEOS 140816P00040000 P 08/16/14 40.0 0.55 0.85
GEOS 140816P00045000 P 08/16/14 45.0 2.55 2.95
GEOS 140816P00050000 P 08/16/14 50.0 6.20 6.80
GEOS 140816P00055000 P 08/16/14 55.0 10.90 11.60
GEOS 140816P00060000 P 08/16/14 60.0 15.80 16.50
GEOS 140816P00065000 P 08/16/14 65.0 20.80 21.60
GEOS 140816P00070000 P 08/16/14 70.0 25.60 26.70
GEOS 140816P00075000 P 08/16/14 75.0 30.60 31.70
GEOS 140816P00080000 P 08/16/14 80.0 35.60 36.70
GEOS 140816P00085000 P 08/16/14 85.0 40.80 41.70
GEOS 140920C00025000 C 09/20/14 25.0 18.40 19.40
GEOS 140920C00030000 C 09/20/14 30.0 13.60 14.40
GEOS 140920C00035000 C 09/20/14 35.0 9.00 9.70
GEOS 140920C00040000 C 09/20/14 40.0 5.00 5.60
GEOS 140920C00045000 C 09/20/14 45.0 2.35 2.80
GEOS 140920C00050000 C 09/20/14 50.0 0.85 1.25
GEOS 140920C00055000 C 09/20/14 55.0 0.25 0.65
GEOS 140920C00060000 C 09/20/14 60.0 0.00 0.35
GEOS 140920C00065000 C 09/20/14 65.0 0.00 0.30
GEOS 140920C00070000 C 09/20/14 70.0 0.05 0.25
GEOS 140920C00075000 C 09/20/14 75.0 0.00 0.20
GEOS 140920C00080000 C 09/20/14 80.0 0.00 0.25
GEOS 140920C00085000 C 09/20/14 85.0 0.00 0.25
GEOS 140920C00090000 C 09/20/14 90.0 0.00 0.25
GEOS 140920C00095000 C 09/20/14 95.0 0.00 0.25
GEOS 140920C00100000 C 09/20/14 100.0 0.00 0.25
GEOS 140920C00105000 C 09/20/14 105.0 0.00 0.25
GEOS 140920C00110000 C 09/20/14 110.0 0.00 0.25
GEOS 140920P00025000 P 09/20/14 25.0 0.00 0.25
GEOS 140920P00030000 P 09/20/14 30.0 0.00 0.30
GEOS 140920P00035000 P 09/20/14 35.0 0.25 0.65
GEOS 140920P00040000 P 09/20/14 40.0 1.20 1.70
GEOS 140920P00045000 P 09/20/14 45.0 3.40 4.00
GEOS 140920P00050000 P 09/20/14 50.0 6.80 7.60
GEOS 140920P00055000 P 09/20/14 55.0 11.20 12.00
GEOS 140920P00060000 P 09/20/14 60.0 15.90 16.70
GEOS 140920P00065000 P 09/20/14 65.0 20.70 21.80
GEOS 140920P00070000 P 09/20/14 70.0 25.70 26.70
GEOS 140920P00075000 P 09/20/14 75.0 30.70 31.60
GEOS 140920P00080000 P 09/20/14 80.0 35.60 36.60
GEOS 140920P00085000 P 09/20/14 85.0 40.80 41.60
GEOS 140920P00090000 P 09/20/14 90.0 45.80 46.60
GEOS 140920P00095000 P 09/20/14 95.0 50.70 51.70
GEOS 140920P00100000 P 09/20/14 100.0 55.70 56.70
GEOS 140920P00105000 P 09/20/14 105.0 60.70 61.70
GEOS 140920P00110000 P 09/20/14 110.0 65.60 66.70
GEOS 141220C00035000 C 12/20/14 35.0 9.80 10.70
GEOS 141220C00040000 C 12/20/14 40.0 6.50 7.20
GEOS 141220C00045000 C 12/20/14 45.0 4.10 4.70
GEOS 141220C00050000 C 12/20/14 50.0 2.45 2.90
GEOS 141220C00055000 C 12/20/14 55.0 1.35 1.80
GEOS 141220C00060000 C 12/20/14 60.0 0.75 1.15
GEOS 141220C00065000 C 12/20/14 65.0 0.45 0.85
GEOS 141220C00070000 C 12/20/14 70.0 0.20 0.65
GEOS 141220C00075000 C 12/20/14 75.0 0.05 0.50
GEOS 141220C00080000 C 12/20/14 80.0 0.00 0.40
GEOS 141220C00085000 C 12/20/14 85.0 0.05 0.35
GEOS 141220C00090000 C 12/20/14 90.0 0.00 0.35
GEOS 141220C00095000 C 12/20/14 95.0 0.00 0.30
GEOS 141220C00100000 C 12/20/14 100.0 0.00 0.30
GEOS 141220P00035000 P 12/20/14 35.0 1.15 1.70
GEOS 141220P00040000 P 12/20/14 40.0 2.75 3.30
GEOS 141220P00045000 P 12/20/14 45.0 5.10 5.90
GEOS 141220P00050000 P 12/20/14 50.0 8.40 9.20
GEOS 141220P00055000 P 12/20/14 55.0 12.20 13.10
GEOS 141220P00060000 P 12/20/14 60.0 16.60 17.50
GEOS 141220P00065000 P 12/20/14 65.0 21.20 22.40
GEOS 141220P00070000 P 12/20/14 70.0 26.00 27.10
GEOS 141220P00075000 P 12/20/14 75.0 30.80 32.00
GEOS 141220P00080000 P 12/20/14 80.0 35.70 36.90
GEOS 141220P00085000 P 12/20/14 85.0 40.70 41.80
GEOS 141220P00090000 P 12/20/14 90.0 45.60 46.80
GEOS 141220P00095000 P 12/20/14 95.0 50.60 51.80
GEOS 141220P00100000 P 12/20/14 100.0 55.60 56.80
GEOS 150320C00022500 C 03/20/15 22.5 21.00 22.10
GEOS 150320C00025000 C 03/20/15 25.0 18.80 19.80
GEOS 150320C00030000 C 03/20/15 30.0 14.50 15.40
GEOS 150320C00035000 C 03/20/15 35.0 10.70 11.70
GEOS 150320C00040000 C 03/20/15 40.0 7.70 8.50
GEOS 150320C00045000 C 03/20/15 45.0 5.30 6.10
GEOS 150320C00050000 C 03/20/15 50.0 3.60 4.30
GEOS 150320C00055000 C 03/20/15 55.0 2.45 2.90
GEOS 150320C00060000 C 03/20/15 60.0 1.65 2.10
GEOS 150320C00065000 C 03/20/15 65.0 1.10 1.55
GEOS 150320P00022500 P 03/20/15 22.5 0.10 0.45
GEOS 150320P00025000 P 03/20/15 25.0 0.25 0.65
GEOS 150320P00030000 P 03/20/15 30.0 0.90 1.35
GEOS 150320P00035000 P 03/20/15 35.0 2.05 2.60
GEOS 150320P00040000 P 03/20/15 40.0 3.90 4.60
GEOS 150320P00045000 P 03/20/15 45.0 6.50 7.30
GEOS 150320P00050000 P 03/20/15 50.0 9.60 10.60
GEOS 150320P00055000 P 03/20/15 55.0 13.40 14.40
GEOS 150320P00060000 P 03/20/15 60.0 17.50 18.50
GEOS 150320P00065000 P 03/20/15 65.0 21.90 23.10

OPRA data is delayed 15 minutes.