$36.75 -0.40 (-1.08%) The GEO Group Inc - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 36.75
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: -0.40 (-1.08%)
Prev Close: 37.15
Open: 37.18
Bid: 36.75
Ask: 36.76
Options:

Call Options: GEO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 GEO1420I17.5 20.00 2.80 17.40 312.0 21.40 312.0 8.0 0
20.00 GEO1420I20 17.50 3.00 14.30 30.0 18.90 20.0 7.0 0
22.50 GEO1420I22.5 15.00 2.80 12.20 90.0 16.40 60.0 2.0 0
25.00 GEO1420I25 9.40 0.00 9.80 222.0 13.90 120.0 0.0 1
30.00 GEO1420I30 7.63 3.13 4.80 222.0 8.90 120.0 29.0 29
35.00 GEO1420I35 1.30 -0.80 1.60 90.0 1.80 12.0 13.0 474
40.00 GEO1420I40 0.25 0.00 0.10 11.0 0.25 117.0 10.0 21
45.00 GEO1420I45 0.02 -0.43 0.05 11.0 0.45 374.0 1.0 11
50.00 GEO1420I50 0.45 0.00 0.10 11.0 0.45 254.0 0.0 0

Put Options: GEO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 GEO1420U17.5 0.45 0.00 0.05 11.0 0.45 264.0 0.0 0
20.00 GEO1420U20 0.45 0.00 0.15 11.0 0.45 264.0 0.0 11
22.50 GEO1420U22.5 0.45 0.00 0.25 11.0 0.45 264.0 0.0 22
25.00 GEO1420U25 0.60 0.15 0.60 11.0 0.45 264.0 11.0 33
30.00 GEO1420U30 0.90 0.45 0.10 11.0 0.45 391.0 11.0 125
35.00 GEO1420U35 0.05 -0.25 0.05 2.0 0.30 214.0 2.0 42
40.00 GEO1420U40 3.00 1.35 1.15 312.0 4.80 312.0 2.0 30
45.00 GEO1420U45 8.30 2.40 6.10 85.0 10.30 45.0 10.0 10
50.00 GEO1420U50 10.80 0.00 11.70 312.0 13.90 312.0 0.0 0