Stocks Options

LAST PRICE
28.8321
TODAY'S CHANGE (%)
Trending Up0.1021 (0.3554%)

Bid / Lots
28.8300/ 4
Ask / Lots
28.8600/ 34
Open / Previous Close
29.0000 / 28.7300
Day Range
Low 28.6200
High 29.5650
52 Week Range
Low 9.3800
High 29.5650
Volume
1,182,131
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 61.376

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GEOIn the Money	$23.50In the Money	$25.30In the Money	$24.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$5.00	GEOOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$22.40In the Money	$24.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	GEOOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$21.50In the Money	$23.40In the Money	$15.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$7.00	GEOOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$21.10In the Money	$23.00In the Money	$7.88In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$7.50	GEOOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$20.50In the Money	$22.60In the Money	$7.78In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$8.00	GEOOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$20.00In the Money	$22.20In the Money	$7.32In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$8.50	GEOOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$19.40In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GEOIn the Money	$18.90In the Money	$21.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	GEOOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$18.40In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	GEOOut of the Money	---Out of the Money	$1.20Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
GEOIn the Money	$17.90In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.50	GEOOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$17.60In the Money	$18.00In the Money	$12.20In the Money	$0.00In the Money	---In the Money	712In the Money	Filter Table By Strike Price of$11.00	GEOOut of the Money	---Out of the Money	$0.95Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GEOIn the Money	$17.00In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
GEOIn the Money	$16.60In the Money	$18.70In the Money	$3.70In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$12.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
GEOIn the Money	$16.20In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
GEOIn the Money	$15.60In the Money	$17.60In the Money	$7.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$13.00	GEOOut of the Money	---Out of the Money	$1.20Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
GEOIn the Money	$15.10In the Money	$16.90In the Money	$1.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$13.50	GEOOut of the Money	---Out of the Money	$1.20Out of the Money	$1.63Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GEOIn the Money	$14.60In the Money	$16.10In the Money	$12.45In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$14.00	GEOOut of the Money	---Out of the Money	$1.35Out of the Money	$1.73Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GEOIn the Money	$14.00In the Money	$15.10In the Money	$7.82In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$14.50	GEOOut of the Money	---Out of the Money	$0.95Out of the Money	$1.74Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GEOIn the Money	$13.60In the Money	$14.00In the Money	$6.30In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$15.00	GEOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
GEOIn the Money	$13.10In the Money	$14.90In the Money	$14.30In the Money	$3.20In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$15.50	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
GEOIn the Money	$12.70In the Money	$13.00In the Money	$9.60In the Money	$0.00In the Money	---In the Money	230In the Money	Filter Table By Strike Price of$16.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
GEOIn the Money	$12.10In the Money	$13.90In the Money	$4.40In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$16.50	GEOOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	548Out of the Money
GEOIn the Money	$11.60In the Money	$12.10In the Money	$9.50In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$17.00	GEOOut of the Money	---Out of the Money	$1.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GEOIn the Money	$10.90In the Money	$13.20In the Money	$1.59In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$17.50	GEOOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$10.60In the Money	$12.50In the Money	$6.53In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$18.00	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
GEOIn the Money	$10.10In the Money	$10.60In the Money	$10.50In the Money	$0.75In the Money	5In the Money	7In the Money	Filter Table By Strike Price of$18.50	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
GEOIn the Money	$9.60In the Money	$10.20In the Money	$6.50In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$19.00	GEOOut of the Money	---Out of the Money	$2.15Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GEOIn the Money	$8.80In the Money	$11.20In the Money	$6.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.50	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	407Out of the Money
GEOIn the Money	$8.60In the Money	$10.40In the Money	$5.30In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$20.00	GEOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	497Out of the Money
GEOIn the Money	$7.90In the Money	$10.10In the Money	$9.61In the Money	$4.51In the Money	1In the Money	87In the Money	Filter Table By Strike Price of$20.50	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	474Out of the Money
GEOIn the Money	$7.50In the Money	$8.30In the Money	$8.00In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$21.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
GEOIn the Money	$7.10In the Money	$8.10In the Money	$3.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$21.50	GEOOut of the Money	---Out of the Money	$2.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GEOIn the Money	$6.60In the Money	$7.10In the Money	$7.40In the Money	$1.10In the Money	3In the Money	35In the Money	Filter Table By Strike Price of$22.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
GEOIn the Money	$6.10In the Money	$8.00In the Money	$5.50In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$22.50	GEOOut of the Money	---Out of the Money	$0.95Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
GEOIn the Money	$5.60In the Money	$6.00In the Money	$5.30In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$23.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
GEOIn the Money	$5.10In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
GEOIn the Money	$4.70In the Money	$5.00In the Money	$5.00In the Money	$-0.20In the Money	31In the Money	46In the Money	Filter Table By Strike Price of$24.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
GEOIn the Money	$4.10In the Money	$4.90In the Money	$3.20In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$24.50	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
GEOIn the Money	$3.70In the Money	$3.90In the Money	$4.00In the Money	$0.16In the Money	33In the Money	2,101In the Money	Filter Table By Strike Price of$25.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	441Out of the Money
GEOIn the Money	$3.20In the Money	$3.50In the Money	$2.22In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$25.50	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money
GEOIn the Money	$2.70In the Money	$2.95In the Money	$2.80In the Money	$0.05In the Money	3In the Money	1,107In the Money	Filter Table By Strike Price of$26.00	GEONear the Money	---Near the Money	$0.10Near the Money	$0.04Near the Money	$0.01Near the Money	2Near the Money	538Near the Money
GEOIn the Money	$2.20In the Money	$2.45In the Money	$2.26In the Money	$0.01In the Money	5In the Money	3,516In the Money	Filter Table By Strike Price of$26.50	GEONear the Money	---Near the Money	$0.40Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	261Near the Money
GEOIn the Money	$1.75In the Money	$1.95In the Money	$1.71In the Money	$-0.50In the Money	5In the Money	1,675In the Money	Filter Table By Strike Price of$27.00	GEONear the Money	---Near the Money	$0.30Near the Money	$0.05Near the Money	$-0.03Near the Money	5Near the Money	159Near the Money
GEOIn the Money	$1.20In the Money	$1.45In the Money	$1.21In the Money	$-0.11In the Money	8In the Money	334In the Money	Filter Table By Strike Price of$27.50	GEONear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.03Near the Money	3Near the Money	262Near the Money
GEOIn the Money	$0.75In the Money	$0.95In the Money	$0.82In the Money	$-0.23In the Money	8In the Money	221In the Money	Filter Table By Strike Price of$28.00	GEONear the Money	---Near the Money	$0.05Near the Money	$0.08Near the Money	$-0.02Near the Money	13Near the Money	169Near the Money
GEOUnderlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.51Underlying issue's last price	$-0.39Underlying issue's last price	22Underlying issue's last price	152Underlying issue's last price	Filter Table By Strike Price of$28.50Underlying issue's last price	GEOUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.06Underlying issue's last price	$-0.23Underlying issue's last price	203Underlying issue's last price	298Underlying issue's last price
GEONear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.28Near the Money	145Near the Money	898Near the Money	Filter Table By Strike Price of$29.00	GEOIn the Money	$0.15In the Money	$0.30In the Money	$0.15In the Money	$-0.40In the Money	23In the Money	119In the Money
GEONear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.15Near the Money	334Near the Money	71Near the Money	Filter Table By Strike Price of$29.50	GEOIn the Money	$0.40In the Money	$0.90In the Money	$0.75In the Money	$0.04In the Money	1In the Money	19In the Money
GEONear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.06Near the Money	5Near the Money	1,313Near the Money	Filter Table By Strike Price of$30.00	GEOIn the Money	$1.05In the Money	$1.35In the Money	$1.05In the Money	$-2.51In the Money	3In the Money	20In the Money
GEONear the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$30.50	GEOIn the Money	$1.55In the Money	$1.85In the Money	$1.45In the Money	$0.00In the Money	---In the Money	2In the Money
GEONear the Money	---Near the Money	$0.10Near the Money	$0.35Near the Money	$0.00Near the Money	---Near the Money	48Near the Money	Filter Table By Strike Price of$31.00	GEOIn the Money	$1.85In the Money	$2.60In the Money	$4.50In the Money	$0.00In the Money	---In the Money	1In the Money
GEONear the Money	---Near the Money	$0.10Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	3Near the Money	Filter Table By Strike Price of$31.50	GEOIn the Money	$2.25In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$32.00	GEOIn the Money	$3.00In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.50	GEOIn the Money	$3.30In the Money	$3.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.95Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$33.00	GEOIn the Money	$3.90In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.50	GEOIn the Money	$4.20In the Money	$6.60In the Money	$6.30In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	GEOIn the Money	$4.70In the Money	$7.10In the Money	$8.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.50	GEOIn the Money	$5.50In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$1.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$35.00	GEOIn the Money	$5.70In the Money	$8.10In the Money	$8.60In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.50	GEOIn the Money	$6.20In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$1.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$36.00	GEOIn the Money	$6.70In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	GEOIn the Money	$7.70In the Money	$9.90In the Money	$9.18In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	GEOIn the Money	$7.50In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	GEOIn the Money	$9.50In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	150Out of the Money	547Out of the Money	Filter Table By Strike Price of$40.00	GEOIn the Money	$10.50In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Geo Group Inc
NYSE:GEOUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)