$32.01 0.00 (0.00%) Geospace Technologies Corp - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 32.01
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 32.01
Open: 35.32
Bid: 29.09
Ask: 34.98
Options:

Call Options: GEOS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 GEOS1418J20 11.40 0.00 11.40 295.0 13.70 511.0 0.0 0
22.50 GEOS1418J22.5 8.80 0.00 8.80 169.0 11.40 171.0 0.0 0
25.00 GEOS1418J25 6.20 0.00 6.20 419.0 8.70 511.0 0.0 0
30.00 GEOS1418J30 3.20 0.00 2.10 235.0 3.90 584.0 1.0 3
35.00 GEOS1418J35 0.42 0.00 0.10 486.0 0.70 525.0 6.0 24
40.00 GEOS1418J40 0.40 0.35 0.05 21.0 0.25 129.0 100.0 227
45.00 GEOS1418J45 0.15 -0.10 0.05 5.0 0.25 151.0 3.0 55
50.00 GEOS1418J50 0.29 0.09 0.05 31.0 0.20 41.0 1.0 4
55.00 GEOS1418J55 0.20 0.00 0.05 11.0 0.20 41.0 0.0 0
60.00 GEOS1418J60 0.20 0.00 0.00 0.0 0.20 81.0 0.0 0

Put Options: GEOS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 GEOS1418V20 0.20 0.00 0.00 0.0 0.20 61.0 0.0 0
22.50 GEOS1418V22.5 0.25 0.00 0.00 0.0 0.25 141.0 0.0 0
25.00 GEOS1418V25 0.10 0.00 0.00 0.0 0.10 21.0 0.0 0
30.00 GEOS1418V30 0.35 0.00 0.35 40.0 0.75 290.0 0.0 0
35.00 GEOS1418V35 2.20 0.00 2.05 667.0 3.60 103.0 8.0 51
40.00 GEOS1418V40 7.20 0.00 6.20 630.0 8.40 151.0 1.0 46
45.00 GEOS1418V45 11.30 0.00 11.30 359.0 13.60 175.0 0.0 0
50.00 GEOS1418V50 16.30 0.00 16.30 346.0 18.60 191.0 0.0 0
55.00 GEOS1418V55 22.50 0.00 22.10 428.0 23.60 280.0 3.0 5
60.00 GEOS1418V60 26.30 0.00 26.30 619.0 28.60 330.0 0.0 0