$38.09 +0.07 (0.18%) The GEO Group Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 38.09
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.07 (0.18%)
Prev Close: 38.02
Open: 38.12
Bid: 35.69
Ask: 40.00
Options:

Call Options: GEO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 GEO1422K20 15.50 0.00 15.60 297.0 20.40 263.0 0.0 0
22.50 GEO1422K22.5 13.10 0.00 13.10 36.0 18.00 20.0 0.0 0
25.00 GEO1422K25 10.50 0.00 10.60 173.0 15.40 65.0 0.0 0
30.00 GEO1422K30 5.50 0.00 5.60 176.0 10.40 65.0 0.0 0
35.00 GEO1422K35 1.70 0.00 0.80 287.0 5.40 287.0 0.0 0
40.00 GEO1422K40 0.25 0.20 0.05 1.0 2.65 20.0 11.0 31
45.00 GEO1422K45 1.70 0.00 0.05 11.0 2.50 32.0 0.0 0
50.00 GEO1422K50 1.70 0.00 0.00 0.0 2.50 40.0 0.0 0
55.00 GEO1422K55 1.70 0.00 0.00 0.0 2.50 193.0 0.0 0

Put Options: GEO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 GEO1422W20 1.45 0.00 0.00 0.0 2.50 303.0 0.0 0
22.50 GEO1422W22.5 1.45 0.00 0.00 0.0 2.50 75.0 0.0 0
25.00 GEO1422W25 1.45 0.00 0.00 0.0 2.50 75.0 0.0 0
30.00 GEO1422W30 1.75 0.00 0.05 1.0 2.50 80.0 0.0 0
35.00 GEO1422W35 0.50 0.45 0.10 4.0 2.65 409.0 33.0 43
40.00 GEO1422W40 3.10 2.40 0.30 461.0 5.00 462.0 50.0 50
45.00 GEO1422W45 5.40 0.00 5.20 140.0 9.90 25.0 0.0 0
50.00 GEO1422W50 10.30 0.00 10.10 140.0 14.90 25.0 0.0 0
55.00 GEO1422W55 15.40 0.00 15.20 287.0 19.90 287.0 0.0 0