$39.44 -0.30 (-0.76%) The GEO Group Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 39.44
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.30 (-0.76%)
Prev Close: 39.74
Open: 40.08
Bid: 35.56
Ask: 40.75
Options:

Call Options: GEO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 GEO1422K20 18.50 0.00 17.60 232.0 21.80 242.0 0.0 0
22.50 GEO1422K22.5 14.90 0.00 15.10 30.0 19.30 30.0 0.0 0
25.00 GEO1422K25 12.40 0.00 12.60 30.0 16.80 30.0 0.0 0
30.00 GEO1422K30 10.20 2.90 7.60 30.0 11.80 30.0 3.0 3
35.00 GEO1422K35 2.45 0.00 2.60 242.0 6.80 232.0 0.0 0
40.00 GEO1422K40 0.75 0.45 0.10 10.0 0.25 214.0 1.0 123
45.00 GEO1422K45 0.25 0.00 0.05 11.0 0.60 20.0 0.0 0
50.00 GEO1422K50 0.25 0.00 0.00 0.0 2.40 30.0 0.0 0
55.00 GEO1422K55 0.25 0.00 0.00 0.0 2.40 210.0 0.0 0

Put Options: GEO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 GEO1422W20 0.25 0.00 0.00 0.0 2.40 242.0 0.0 0
22.50 GEO1422W22.5 0.25 0.00 0.00 0.0 2.40 30.0 0.0 0
25.00 GEO1422W25 0.25 0.00 0.00 0.0 2.40 30.0 0.0 0
30.00 GEO1422W30 0.25 0.00 0.15 11.0 2.40 30.0 0.0 0
35.00 GEO1422W35 0.50 0.25 0.10 11.0 1.30 246.0 33.0 43
40.00 GEO1422W40 0.46 -0.76 0.05 207.0 0.70 30.0 1.0 114
45.00 GEO1422W45 3.10 0.00 3.20 110.0 7.40 110.0 0.0 0
50.00 GEO1422W50 8.80 0.00 8.20 30.0 12.40 30.0 0.0 0
55.00 GEO1422W55 14.00 0.00 13.20 232.0 17.40 242.0 0.0 0