Geospace Technologies Corp $38.25

down -1.16


22/9/2014 04:00 PM  |  NASDAQ : GEOS  
Industries : Electronics / Scientific & Technical Instruments
Last Trade: 38.25
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -1.16 (-2.94 %)
Prev Close: 39.41
Open: 39.13
Bid: 38.25
Ask: 38.26
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 67%
Options:

Call Options: GEOS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 GEOS1418J20 18.90 0.00 17.80 105.0 18.60 9.0 0.0 0
22.50 GEOS1418J22.5 16.40 0.00 15.30 105.0 16.30 50.0 0.0 0
25.00 GEOS1418J25 13.90 0.00 12.80 116.0 13.60 9.0 0.0 0
30.00 GEOS1418J30 11.55 2.55 7.90 34.0 8.70 14.0 2.0 2
35.00 GEOS1418J35 4.20 0.00 3.40 65.0 4.00 31.0 5.0 10
40.00 GEOS1418J40 0.85 -0.25 0.70 73.0 1.00 23.0 102.0 19
45.00 GEOS1418J45 0.15 -0.15 0.05 5.0 0.25 277.0 3.0 55
50.00 GEOS1418J50 0.29 0.04 0.05 31.0 0.25 57.0 1.0 4
55.00 GEOS1418J55 0.25 0.00 0.05 11.0 0.25 31.0 0.0 0
60.00 GEOS1418J60 0.25 0.00 0.00 0.0 0.25 31.0 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 71.0 0.0 0
22.50 GEOS1418V22.5 0.25 0.00 0.00 0.0 0.25 31.0 0.0 0
25.00 GEOS1418V25 0.25 0.00 0.00 0.0 0.25 31.0 0.0 0
30.00 GEOS1418V30 0.25 0.00 0.05 11.0 0.25 60.0 0.0 0
35.00 GEOS1418V35 0.70 0.45 0.35 46.0 0.65 45.0 2.0 37
40.00 GEOS1418V40 2.50 0.16 2.45 31.0 2.85 46.0 10.0 25
45.00 GEOS1418V45 5.70 0.00 6.60 31.0 7.20 31.0 0.0 0
50.00 GEOS1418V50 10.20 0.00 11.40 20.0 12.20 92.0 0.0 0
55.00 GEOS1418V55 13.61 -1.69 16.50 10.0 17.20 16.0 8.0 8
60.00 GEOS1418V60 20.30 0.00 21.40 25.0 22.30 100.0 0.0 0
Trading Center