Geospace Technologies Corp $41.12

up +0.39


29/8/2014 04:00 PM  |  NASDAQ : GEOS  
Industries : Electronics / Scientific & Technical Instruments
Last Trade: 41.12
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.39 (0.96 %)
Prev Close: 40.73
Open: 40.73
Bid: 41.08
Ask: 41.13
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GEOS Trend Analysis - it has underperformed the S&P 500 by 64%
Options:

Call Options: GEOS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 GEOS1420I25 15.30 0.00 15.10 336.0 16.40 30.0 2.0 2
30.00 GEOS1420I30 10.30 -0.10 10.00 366.0 11.50 98.0 2.0 12
35.00 GEOS1420I35 7.50 2.00 5.20 377.0 6.50 56.0 4.0 11
40.00 GEOS1420I40 1.76 0.16 1.50 366.0 2.30 138.0 1.0 41
45.00 GEOS1420I45 0.40 0.13 0.05 564.0 0.45 107.0 6.0 563
50.00 GEOS1420I50 0.05 -0.20 0.05 1.0 0.25 217.0 1.0 128
55.00 GEOS1420I55 0.40 0.15 0.05 10.0 0.25 261.0 3.0 135
60.00 GEOS1420I60 0.10 -0.15 0.10 2.0 0.25 168.0 2.0 147
65.00 GEOS1420I65 1.00 0.85 0.05 1.0 0.20 61.0 1.0 24
70.00 GEOS1420I70 0.05 -0.15 0.05 2.0 0.20 61.0 8.0 96
75.00 GEOS1420I75 0.40 0.20 0.10 10.0 0.20 198.0 3.0 36
80.00 GEOS1420I80 0.20 0.00 0.20 1.0 0.20 198.0 1.0 52
85.00 GEOS1420I85 1.90 1.70 0.05 10.0 0.20 198.0 1.0 37
90.00 GEOS1420I90 2.10 1.90 0.05 10.0 0.20 198.0 6.0 6
95.00 GEOS1420I95 4.70 4.50 0.05 10.0 0.20 198.0 1.0 1
100.00 GEOS1420I100 4.10 3.90 0.05 10.0 0.20 198.0 2.0 2
105.00 GEOS1420I105 0.20 0.00 0.05 10.0 0.20 198.0 0.0 0
110.00 GEOS1420I110 0.30 0.10 0.05 10.0 0.20 198.0 2.0 4

Put Options: GEOS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 GEOS1420U25 0.25 0.00 0.05 11.0 0.25 258.0 0.0 0
30.00 GEOS1420U30 0.25 0.00 0.05 7.0 0.25 50.0 3.0 3
35.00 GEOS1420U35 0.05 0.00 0.05 132.0 0.25 113.0 30.0 229
40.00 GEOS1420U40 1.20 0.20 0.80 35.0 1.20 77.0 1.0 114
45.00 GEOS1420U45 6.00 1.70 4.00 20.0 5.10 110.0 2.0 19
50.00 GEOS1420U50 11.40 2.40 8.60 35.0 10.00 322.0 5.0 21
55.00 GEOS1420U55 13.47 -0.43 13.60 35.0 14.90 480.0 10.0 262
60.00 GEOS1420U60 21.10 2.20 18.60 36.0 19.90 322.0 1.0 93
65.00 GEOS1420U65 25.27 1.47 23.60 35.0 25.10 352.0 5.0 74
70.00 GEOS1420U70 28.90 0.10 28.50 44.0 30.00 302.0 2.0 35
75.00 GEOS1420U75 33.56 0.00 33.50 49.0 35.00 492.0 5.0 41
80.00 GEOS1420U80 39.80 1.00 38.50 41.0 40.00 304.0 1.0 40
85.00 GEOS1420U85 23.10 -20.70 43.40 21.0 45.00 274.0 12.0 14
90.00 GEOS1420U90 26.50 -22.30 48.40 21.0 50.00 274.0 20.0 10
95.00 GEOS1420U95 47.20 -6.60 53.40 21.0 55.00 274.0 10.0 11
100.00 GEOS1420U100 58.80 0.00 58.40 21.0 60.00 274.0 0.0 0
105.00 GEOS1420U105 63.80 0.00 63.40 11.0 65.10 41.0 0.0 0
110.00 GEOS1420U110 48.30 -20.50 68.40 21.0 70.10 41.0 2.0 2
Trading Center