$38.22 +0.29 (0.77%) The GEO Group Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 38.22
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.29 (0.77%)
Prev Close: 37.93
Open: 37.96
Bid: 38.22
Ask: 38.23
Options:

Call Options: GEO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 GEO1418J20 15.50 0.00 16.60 442.0 19.10 442.0 0.0 0
22.50 GEO1418J22.5 13.00 0.00 13.50 30.0 17.90 30.0 0.0 0
25.00 GEO1418J25 10.50 0.00 11.10 25.0 14.60 12.0 0.0 0
30.00 GEO1418J30 5.50 0.00 6.00 234.0 10.40 175.0 0.0 0
35.00 GEO1418J35 2.70 2.15 0.40 10.0 3.40 5.0 5.0 20
40.00 GEO1418J40 0.16 -0.04 0.05 11.0 0.35 305.0 8.0 8
45.00 GEO1418J45 0.20 0.00 0.05 11.0 0.50 50.0 0.0 0
50.00 GEO1418J50 0.20 0.00 0.00 0.0 0.50 14.0 0.0 0
55.00 GEO1418J55 0.20 0.00 0.00 0.0 0.45 205.0 0.0 0

Put Options: GEO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 GEO1418V20 0.20 0.00 0.00 0.0 0.45 364.0 0.0 0
22.50 GEO1418V22.5 0.20 0.00 0.00 0.0 0.45 110.0 0.0 0
25.00 GEO1418V25 0.20 0.00 0.00 0.0 0.45 110.0 0.0 0
30.00 GEO1418V30 0.20 0.00 0.10 11.0 2.35 200.0 0.0 0
35.00 GEO1418V35 0.60 -0.10 0.05 11.0 0.45 592.0 11.0 18
40.00 GEO1418V40 1.85 0.00 1.60 271.0 2.65 378.0 0.0 0
45.00 GEO1418V45 5.50 0.00 4.70 442.0 9.00 388.0 0.0 0
50.00 GEO1418V50 10.40 0.00 9.80 234.0 14.00 52.0 0.0 0
55.00 GEO1418V55 15.50 0.00 16.30 357.0 18.50 398.0 0.0 0