Geospace Technologies Corp $43.62

up +0.49


24/7/2014 02:20 PM  |  NASDAQ : GEOS  
Industries : Electronics / Scientific & Technical Instruments
Last Trade: 43.62
Trade Time: Jul 24 02:20 PM Eastern Daylight Time
Change: 0.49 (1.14 %)
Prev Close: 43.13
Open: 43.03
Bid: 43.50
Ask: 43.62
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 63%
Options:

Call Options: GEOS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 GEOS1416H30 12.60 0.00 13.00 90.0 14.20 304.0 0.0 0
35.00 GEOS1416H35 7.90 0.00 8.20 116.0 9.30 295.0 0.0 0
40.00 GEOS1416H40 4.20 -0.24 4.00 98.0 4.80 241.0 3.0 41
45.00 GEOS1416H45 1.60 0.40 1.35 109.0 1.80 181.0 1.0 27
50.00 GEOS1416H50 0.50 0.00 0.25 431.0 0.65 198.0 7.0 54
55.00 GEOS1416H55 0.20 0.15 0.05 10.0 0.25 414.0 1.0 114
60.00 GEOS1416H60 1.45 1.25 0.05 11.0 0.20 556.0 1.0 14
65.00 GEOS1416H65 0.25 0.00 0.05 155.0 0.25 277.0 0.0 0
70.00 GEOS1416H70 0.25 0.00 0.10 1.0 0.20 116.0 0.0 0
75.00 GEOS1416H75 0.25 0.00 0.05 10.0 0.20 111.0 0.0 0
80.00 GEOS1416H80 0.25 0.00 0.05 10.0 0.20 201.0 0.0 0
85.00 GEOS1416H85 0.25 0.00 0.00 0.0 0.20 14.0 0.0 0

Put Options: GEOS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 GEOS1416T30 0.25 0.00 0.00 0.0 0.25 171.0 0.0 0
35.00 GEOS1416T35 0.05 0.00 0.10 10.0 0.25 279.0 8.0 8
40.00 GEOS1416T40 1.10 0.35 0.60 414.0 1.05 53.0 11.0 166
45.00 GEOS1416T45 2.90 -0.10 2.70 248.0 3.40 150.0 2.0 97
50.00 GEOS1416T50 7.10 0.20 6.50 208.0 7.40 181.0 10.0 36
55.00 GEOS1416T55 11.17 -0.43 11.00 336.0 12.10 103.0 3.0 8
60.00 GEOS1416T60 16.50 0.00 15.90 287.0 17.10 129.0 0.0 0
65.00 GEOS1416T65 21.40 0.00 20.90 290.0 22.10 164.0 0.0 0
70.00 GEOS1416T70 24.31 -2.09 25.90 304.0 27.00 99.0 5.0 5
75.00 GEOS1416T75 31.50 0.00 30.90 256.0 32.10 119.0 0.0 0
80.00 GEOS1416T80 36.40 0.00 35.90 240.0 37.00 89.0 0.0 0
85.00 GEOS1416T85 41.40 0.00 41.00 45.0 42.10 17.0 0.0 0
Trading Center