Geospace Technologies Corp $64.84

up +1.78


16/4/2014 08:10 PM  |  NASDAQ : GEOS  
Industries : Electronics / Scientific & Technical Instruments
Last Trade: 64.84
Trade Time: Apr 16 08:10 PM Eastern Daylight Time
Change: 1.78 (2.82 %)
Prev Close: 63.06
Open: 63.83
Bid: 64.84
Ask: 64.89
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 45%
Options:

Call Options: GEOS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 GEOS1419D50 12.60 0.00 14.30 10.0 15.30 30.0 0.0 0
55.00 GEOS1419D55 7.60 0.00 9.40 21.0 10.20 20.0 0.0 0
60.00 GEOS1419D60 2.65 -0.30 4.50 18.0 5.20 16.0 5.0 25
65.00 GEOS1419D65 0.65 0.40 0.45 32.0 0.70 42.0 3.0 69
70.00 GEOS1419D70 0.35 0.10 0.05 34.0 0.20 510.0 12.0 237
75.00 GEOS1419D75 0.40 0.20 0.05 66.0 0.20 111.0 14.0 104
80.00 GEOS1419D80 0.90 0.70 0.05 59.0 0.20 156.0 200.0 211
85.00 GEOS1419D85 0.20 0.00 0.05 10.0 0.20 111.0 0.0 0
90.00 GEOS1419D90 0.20 0.00 0.05 11.0 0.20 132.0 0.0 0
95.00 GEOS1419D95 0.20 0.00 0.05 11.0 0.20 132.0 0.0 0
100.00 GEOS1419D100 0.20 0.00 0.05 11.0 0.20 122.0 0.0 0

Put Options: GEOS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 GEOS1419P50 0.15 -0.10 0.05 11.0 0.25 141.0 12.0 45
55.00 GEOS1419P55 0.20 -0.05 0.05 83.0 0.25 513.0 17.0 18
60.00 GEOS1419P60 0.50 0.00 0.05 35.0 0.25 411.0 4.0 170
65.00 GEOS1419P65 0.70 -1.30 0.65 31.0 1.10 94.0 35.0 252
70.00 GEOS1419P70 7.20 0.70 4.80 25.0 5.60 20.0 4.0 15
75.00 GEOS1419P75 3.90 -7.50 9.70 35.0 10.80 10.0 3.0 3
80.00 GEOS1419P80 6.86 -9.54 14.70 24.0 15.70 18.0 1.0 1
85.00 GEOS1419P85 23.37 2.07 19.80 30.0 20.80 18.0 5.0 5
90.00 GEOS1419P90 18.90 -7.50 24.70 25.0 25.90 20.0 5.0 3
95.00 GEOS1419P95 31.30 0.00 29.80 30.0 30.80 18.0 0.0 0
100.00 GEOS1419P100 36.40 0.00 34.80 30.0 35.80 18.0 0.0 0
Trading Center