Geospace Technologies Corp $64.41

down -0.19


23/4/2014 09:57 AM  |  NASDAQ : GEOS  
Industries : Electronics / Scientific & Technical Instruments
Last Trade: 64.41
Trade Time: Apr 23 09:57 AM Eastern Daylight Time
Change: -0.19 (-0.29 %)
Prev Close: 64.60
Open: 63.99
Bid: 64.31
Ask: 64.47
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 42%
Options:

Call Options: GEOS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 GEOS1417E50 14.50 0.10 13.30 168.0 16.00 342.0 2.0 2
55.00 GEOS1417E55 9.60 0.00 9.50 41.0 10.40 87.0 0.0 0
60.00 GEOS1417E60 5.10 -0.80 5.60 21.0 6.40 147.0 2.0 2
65.00 GEOS1417E65 3.80 0.00 2.95 28.0 3.40 32.0 6.0 79
70.00 GEOS1417E70 1.65 -0.05 1.25 62.0 1.60 35.0 1.0 70
75.00 GEOS1417E75 0.65 0.00 0.45 85.0 0.70 36.0 13.0 28
80.00 GEOS1417E80 0.55 0.40 0.15 55.0 0.30 10.0 8.0 9
85.00 GEOS1417E85 0.75 0.70 0.05 24.0 0.25 31.0 13.0 12
90.00 GEOS1417E90 0.25 0.00 0.05 10.0 0.25 139.0 0.0 0
95.00 GEOS1417E95 0.25 0.00 0.05 11.0 0.70 371.0 0.0 0
100.00 GEOS1417E100 0.25 0.00 0.00 0.0 0.70 351.0 0.0 0

Put Options: GEOS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 GEOS1417Q50 0.30 0.10 0.20 10.0 0.35 10.0 2.0 21
55.00 GEOS1417Q55 0.65 0.00 0.60 33.0 0.85 39.0 16.0 75
60.00 GEOS1417Q60 1.80 0.00 1.60 91.0 1.95 34.0 2.0 20
65.00 GEOS1417Q65 3.40 -0.20 3.70 46.0 4.20 34.0 1.0 38
70.00 GEOS1417Q70 6.70 0.00 6.70 128.0 7.50 21.0 0.0 0
75.00 GEOS1417Q75 10.70 0.00 10.90 83.0 11.80 86.0 0.0 0
80.00 GEOS1417Q80 15.30 0.00 14.50 313.0 17.20 153.0 0.0 0
85.00 GEOS1417Q85 23.42 3.32 19.50 266.0 22.10 116.0 5.0 5
90.00 GEOS1417Q90 25.00 0.00 24.40 245.0 27.00 96.0 0.0 0
95.00 GEOS1417Q95 29.90 0.00 29.30 256.0 32.00 101.0 0.0 0
100.00 GEOS1417Q100 35.00 0.00 34.40 243.0 37.00 86.0 0.0 0
Trading Center