Geospace Technologies Corp $41.20

down -1.20


30/7/2014 04:33 PM  |  NASDAQ : GEOS  
Industries : Electronics / Scientific & Technical Instruments
Last Trade: 41.20
Trade Time: Jul 30 04:33 PM Eastern Daylight Time
Change: -1.20 (-2.83 %)
Prev Close: 42.40
Open: 42.60
Bid: 41.19
Ask: 41.20
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 61%
Options:

Call Options: GEOS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 GEOS1416H30 12.10 0.00 11.10 7.0 11.80 34.0 0.0 0
35.00 GEOS1416H35 7.30 0.00 6.30 5.0 6.90 24.0 0.0 0
40.00 GEOS1416H40 2.80 -0.30 2.45 20.0 2.85 121.0 11.0 41
45.00 GEOS1416H45 0.70 -0.25 0.55 4.0 0.70 5.0 5.0 42
50.00 GEOS1416H50 0.38 0.33 0.10 1.0 0.35 300.0 20.0 66
55.00 GEOS1416H55 0.13 0.08 0.05 5.0 0.15 118.0 1.0 113
60.00 GEOS1416H60 0.90 0.70 0.05 11.0 0.20 203.0 1.0 14
65.00 GEOS1416H65 0.25 0.00 0.05 155.0 0.25 121.0 0.0 0
70.00 GEOS1416H70 0.25 0.00 0.10 1.0 0.20 46.0 0.0 0
75.00 GEOS1416H75 0.20 0.00 0.05 10.0 0.20 121.0 0.0 0
80.00 GEOS1416H80 0.20 0.00 0.05 10.0 0.20 111.0 0.0 0
85.00 GEOS1416H85 0.20 0.00 0.00 0.0 0.20 30.0 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 0.25 170.0 0.0 0
35.00 GEOS1416T35 0.20 0.00 0.05 1.0 0.30 86.0 8.0 8
40.00 GEOS1416T40 1.40 0.75 1.20 48.0 1.50 74.0 123.0 166
45.00 GEOS1416T45 2.90 -0.20 4.10 97.0 4.70 151.0 2.0 97
50.00 GEOS1416T50 7.10 -0.40 8.50 118.0 9.20 136.0 10.0 46
55.00 GEOS1416T55 11.17 -1.03 13.30 198.0 14.10 44.0 3.0 8
60.00 GEOS1416T60 17.20 0.00 18.30 30.0 19.00 4.0 0.0 0
65.00 GEOS1416T65 22.10 0.00 23.10 268.0 24.10 74.0 0.0 0
70.00 GEOS1416T70 24.31 -2.79 28.10 267.0 29.10 89.0 5.0 5
75.00 GEOS1416T75 32.10 0.00 33.20 11.0 34.00 30.0 0.0 0
80.00 GEOS1416T80 37.10 0.00 38.10 111.0 39.10 64.0 0.0 0
85.00 GEOS1416T85 42.10 0.00 43.20 2.0 44.20 15.0 0.0 0
Trading Center