Stocks Options

LAST PRICE
14.5400
TODAY'S CHANGE (%)
Trending Up0.4000 (2.8289%)

Bid / Lots
13.3700/ 1
Ask / Lots
14.6900/ 1
Open / Previous Close
14.1400 / 14.1400
Day Range
Low 14.1100
High 14.5450
52 Week Range
Low 6.9400
High 16.3100
Volume
1,767,621
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 35.356

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GEOIn the Money	$10.10In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	GEOOut of the Money	$0.00Out 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	$8.60In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	GEOOut of the Money	$0.00Out 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	$8.10In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	GEOOut of the Money	$0.00Out 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	$7.50In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	GEOOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$7.00In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	GEOOut of the Money	$0.00Out 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	$6.50In the Money	$10.30In 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	$0.00Out 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	$6.00In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	GEOOut of the Money	$0.00Out 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	$5.50In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	GEOOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$5.70In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	GEOOut of the Money	$0.00Out 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	$6.20In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	GEOOut of the Money	$0.00Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$4.50In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	GEOOut of the Money	$0.00Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$5.20In the Money	$7.30In 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	$0.00Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$4.70In the Money	$6.80In 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	$0.00Out 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	$4.20In the Money	$6.30In 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	$0.00Out 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	$3.70In the Money	$5.80In 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	$0.00Out of the Money	$2.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GEOIn the Money	$3.20In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	GEOOut of the Money	$0.00Out of the Money	$1.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	299Out of the Money
GEOIn the Money	$2.65In the Money	$4.00In 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	$0.00Out 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	$2.15In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	GEONear the Money	$0.00Near the Money	$2.15Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	24Near the Money
GEOIn the Money	$0.45In the Money	$3.90In the Money	$1.17In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$12.50	GEONear the Money	$0.00Near the Money	$1.95Near the Money	$0.23Near the Money	$0.00Near the Money	---Near the Money	4Near the Money
GEOIn the Money	$0.10In the Money	$3.30In the Money	$0.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$13.00	GEONear the Money	$0.00Near the Money	$2.15Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	65Near the Money
GEOIn the Money	$0.95In the Money	$1.40In the Money	$0.89In the Money	$0.14In the Money	5In the Money	38In the Money	Filter Table By Strike Price of$13.50	GEONear the Money	$0.00Near the Money	$2.15Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	29Near the Money
GEOIn the Money	$0.50In the Money	$1.15In the Money	$0.50In the Money	$0.15In the Money	23In the Money	64In the Money	Filter Table By Strike Price of$14.00	GEONear the Money	$0.05Near the Money	$0.15Near the Money	$0.15Near the Money	$-0.12Near the Money	13Near the Money	11Near the Money
GEOUnderlying issue's last price	$0.25Underlying issue's last price	$0.35Underlying issue's last price	$0.30Underlying issue's last price	$0.13Underlying issue's last price	10Underlying issue's last price	33Underlying issue's last price	Filter Table By Strike Price of$14.50Underlying issue's last price	GEOUnderlying issue's last price	$0.25Underlying issue's last price	$0.35Underlying issue's last price	$0.42Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	54Underlying issue's last price
GEONear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$0.02Near the Money	50Near the Money	71Near the Money	Filter Table By Strike Price of$15.00	GEOIn the Money	$0.00In the Money	$1.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEONear the Money	$0.00Near the Money	$2.15Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	97Near the Money	Filter Table By Strike Price of$15.50	GEOIn the Money	$0.10In the Money	$1.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEONear the Money	$0.00Near the Money	$0.65Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$16.00	GEOIn the Money	$1.20In the Money	$3.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEONear the Money	$0.00Near the Money	$2.00Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$16.50	GEOIn the Money	$0.50In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEONear the Money	$0.00Near the Money	$2.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$17.00	GEOIn the Money	$1.00In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEONear the Money	$0.00Near the Money	$1.70Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$17.50	GEOIn the Money	$2.75In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out of the Money	$1.45Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$18.00	GEOIn the Money	$3.20In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out of the Money	$1.75Out 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$18.50	GEOIn the Money	$2.60In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out 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$19.00	GEOIn the Money	$3.00In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out 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$19.50	GEOIn the Money	$3.40In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out 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$20.00	GEOIn the Money	$4.10In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out 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$20.50	GEOIn the Money	$4.60In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out 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$21.00	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	$0.00Out 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$21.50	GEOIn the Money	$5.50In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out 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$22.00	GEOIn the Money	$7.20In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out 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$22.50	GEOIn the Money	$6.60In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out 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$23.00	GEOIn the Money	$8.20In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out of the Money	$2.10Out 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$23.50	GEOIn the Money	$7.50In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out 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$24.00	GEOIn the Money	$9.20In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out 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$24.50	GEOIn the Money	$9.70In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out of the Money	$0.10Out 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$25.00	GEOIn the Money	$9.00In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out 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$26.00	GEOIn the Money	$11.20In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out of the Money	$0.15Out 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$27.00	GEOIn the Money	$12.20In the Money	$14.60In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)