$29.12 -0.15 (-0.51%) Geospace Technologies Corp - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 29.12
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: -0.15 (-0.51%)
Prev Close: 29.27
Open: 29.55
Bid: 29.09
Ask: 29.13
Options:

Call Options: GEOS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 GEOS1422K20 6.90 0.00 8.70 115.0 11.40 519.0 0.0 0
22.50 GEOS1422K22.5 4.50 0.00 6.30 85.0 7.40 105.0 0.0 0
25.00 GEOS1422K25 4.80 2.30 4.40 41.0 5.90 440.0 2.0 1
30.00 GEOS1422K30 1.50 0.10 1.20 189.0 1.85 97.0 6.0 30
35.00 GEOS1422K35 0.94 0.89 0.05 522.0 0.90 352.0 5.0 5
40.00 GEOS1422K40 0.23 0.03 0.05 10.0 0.20 5.0 5.0 98
45.00 GEOS1422K45 0.66 0.26 0.05 10.0 0.35 133.0 2.0 31
50.00 GEOS1422K50 0.40 0.00 0.05 10.0 0.40 140.0 0.0 0
55.00 GEOS1422K55 0.45 0.00 0.00 0.0 0.35 166.0 0.0 0
60.00 GEOS1422K60 0.45 0.00 0.00 0.0 0.35 101.0 0.0 0

Put Options: GEOS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 GEOS1422W20 0.40 0.00 0.00 0.0 0.40 120.0 0.0 0
22.50 GEOS1422W22.5 0.10 0.00 0.10 203.0 0.45 164.0 0.0 0
25.00 GEOS1422W25 0.65 0.60 0.05 495.0 0.75 92.0 10.0 24
30.00 GEOS1422W30 2.15 0.75 1.15 552.0 2.75 103.0 5.0 75
35.00 GEOS1422W35 7.50 1.50 4.80 602.0 6.70 173.0 8.0 29
40.00 GEOS1422W40 3.80 -6.40 9.00 550.0 11.70 195.0 8.0 8
45.00 GEOS1422W45 15.20 0.00 13.70 459.0 17.30 153.0 0.0 0
50.00 GEOS1422W50 20.10 0.00 18.80 157.0 22.30 93.0 0.0 0
55.00 GEOS1422W55 25.10 0.00 25.20 63.0 26.50 55.0 0.0 0
60.00 GEOS1422W60 30.40 0.00 28.70 408.0 32.20 173.0 0.0 0