Stocks Options

LAST PRICE
14.5700
TODAY'S CHANGE (%)
Trending Down-0.2000 (-1.3541%)

Bid / Lots
14.2500/ 1
Ask / Lots
14.3900/ 1
Open / Previous Close
14.7000 / 14.7700
Day Range
Low 14.4400
High 15.0700
52 Week Range
Low 6.9400
High 16.3100
Volume
2,633,668
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 38.102

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

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.00	GEOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	GEOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$7.30In the Money	$10.50In the Money	$9.25In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$3.00	GEOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$11.20In the Money	$13.20In the Money	$11.60In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$4.00	GEOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	GEOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$4.50In the Money	$7.10In the Money	$5.92In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$6.00	GEOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	GEOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	GEOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$3.70In the Money	$5.10In the Money	$4.42In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$8.00	GEOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	GEOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$6.10In the Money	$6.30In the Money	$6.30In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$9.00	GEOOut of the Money	---Out of the Money	$0.40Out of the Money	$0.14Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	GEOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$3.20In the Money	$5.90In the Money	$4.90In the Money	$-0.45In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$10.00	GEOOut of the Money	---Out of the Money	$0.40Out of the Money	$0.16Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.50	GEOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$3.70In the Money	$5.60In the Money	$3.98In the Money	$-0.25In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$11.00	GEOOut of the Money	---Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	GEOOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GEOIn the Money	$2.70In the Money	$3.90In the Money	$2.72In the Money	$-0.58In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$12.00	GEONear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	4Near the Money	---Near the Money
GEOIn the Money	$2.70In the Money	$4.80In the Money	$2.90In the Money	$0.00In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$12.50	GEONear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	2Near the Money	---Near the Money
GEOIn the Money	$1.70In the Money	$2.60In the Money	$1.80In the Money	$-0.60In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$13.00	GEONear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.07Near the Money	2Near the Money	---Near the Money
GEOIn the Money	$1.45In the Money	$2.70In the Money	$1.60In the Money	$-0.50In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$13.50	GEONear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
GEOIn the Money	$0.25In the Money	$1.25In the Money	$1.15In the Money	$0.02In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$14.00	GEONear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	2Near the Money	---Near the Money
GEOUnderlying issue's last price	$0.25Underlying issue's last price	$0.35Underlying issue's last price	$0.55Underlying issue's last price	$-0.32Underlying issue's last price	2Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$14.50Underlying issue's last price	GEOUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.06Underlying issue's last price	$0.01Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price
GEONear the Money	---Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.21Near the Money	156Near the Money	---Near the Money	Filter Table By Strike Price of$15.00	GEOIn the Money	$0.20In the Money	$0.35In the Money	$0.35In the Money	$0.25In the Money	40In the Money	---In the Money
GEONear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	3Near the Money	---Near the Money	Filter Table By Strike Price of$15.50	GEOIn the Money	$0.45In the Money	$0.85In the Money	$0.75In the Money	$0.25In the Money	22In the Money	---In the Money
GEONear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.01Near the Money	43Near the Money	---Near the Money	Filter Table By Strike Price of$16.00	GEOIn the Money	$0.25In the Money	$1.30In the Money	$1.20In the Money	$0.15In the Money	88In the Money	---In the Money
GEONear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.02Near the Money	11Near the Money	---Near the Money	Filter Table By Strike Price of$16.50	GEOIn the Money	$1.50In the Money	$1.90In the Money	$1.48In the Money	$0.15In the Money	75In the Money	---In the Money
GEONear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	2Near the Money	---Near the Money	Filter Table By Strike Price of$17.00	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GEONear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	117Near the Money	---Near the Money	Filter Table By Strike Price of$17.50	GEOIn the Money	$2.35In the Money	$2.50In the Money	$2.44In the Money	$0.00In the Money	1,000In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.50	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.80Out of the Money	$0.08Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.50	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.50	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.50	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In 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 April 19, 2024)

Put Options (expires Friday April 19, 2024)