Stocks Options

LAST PRICE
26.6000
TODAY'S CHANGE (%)
Trending Up0.5000 (1.9157%)

Bid / Lots
26.6200/ 5
Ask / Lots
26.9500/ 1
Open / Previous Close
26.1700 / 26.1000
Day Range
Low 25.9100
High 27.5400
52 Week Range
Low 9.3400
High 27.8800
Volume
4,886,063
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 60.879

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GEOIn the Money	$23.10In the Money	$24.80In the Money	$24.54In the Money	$2.04In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$3.00	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	1Out of the Money
GEOIn the Money	$22.10In the Money	$23.30In the Money	$22.90In the Money	$4.80In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$4.00	GEOOut of the Money	---Out of the Money	$0.05Out 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	$22.30In the Money	$21.89In the Money	$1.56In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$5.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$20.20In the Money	$21.80In the Money	$20.82In the Money	$3.82In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$6.00	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	202Out of the Money
GEOIn the Money	$19.10In the Money	$20.80In the Money	$16.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$7.00	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	533Out of the Money
GEOIn the Money	$18.10In the Money	$19.30In the Money	$5.47In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$8.00	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	197Out of the Money
GEOIn the Money	$17.10In the Money	$18.30In the Money	$17.73In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$9.00	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	596Out of the Money
GEOIn the Money	$15.30In the Money	$19.00In 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	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
GEOIn the Money	$16.30In the Money	$17.30In the Money	$11.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$10.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	999Out of the Money
GEOIn the Money	$14.30In the Money	$18.00In 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	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
GEOIn the Money	$15.50In the Money	$17.70In the Money	$15.28In the Money	$0.00In the Money	---In the Money	193In the Money	Filter Table By Strike Price of$11.00	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	702Out of the Money
GEOIn the Money	$14.60In the Money	$16.80In the Money	$15.30In the Money	$15.30In the Money	3In 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
GEOIn the Money	$14.50In the Money	$15.90In the Money	$14.22In the Money	$0.00In the Money	---In the Money	818In the Money	Filter Table By Strike Price of$12.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,469Out of the Money
GEOIn the Money	$13.60In the Money	$15.40In the Money	$2.65In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,232Out of the Money
GEOIn the Money	$13.50In the Money	$14.90In the Money	$13.60In the Money	$0.00In the Money	---In the Money	1,913In the Money	Filter Table By Strike Price of$13.00	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	4,497Out of the Money
GEOIn the Money	$12.60In the Money	$13.40In the Money	$11.91In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$13.50	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	619Out of the Money
GEOIn the Money	$12.50In the Money	$12.70In the Money	$12.30In the Money	$0.10In the Money	7In the Money	3,619In the Money	Filter Table By Strike Price of$14.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	3,498Out of the Money
GEOIn the Money	$11.80In the Money	$12.60In the Money	$10.43In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$14.50	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	211Out of the Money
GEOIn the Money	$11.50In the Money	$11.80In the Money	$11.30In the Money	$0.04In the Money	10In the Money	13,148In the Money	Filter Table By Strike Price of$15.00	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	13,216Out of the Money
GEOIn the Money	$11.00In the Money	$11.30In the Money	$11.10In the Money	$0.00In the Money	---In the Money	611In the Money	Filter Table By Strike Price of$15.50	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	581Out of the Money
GEOIn the Money	$10.50In the Money	$10.80In the Money	$10.30In the Money	$0.17In the Money	11In the Money	14,360In the Money	Filter Table By Strike Price of$16.00	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	2,253Out of the Money
GEOIn the Money	$9.90In the Money	$11.90In the Money	$6.50In the Money	$0.00In the Money	---In the Money	590In the Money	Filter Table By Strike Price of$16.50	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	848Out of the Money
GEOIn the Money	$9.50In the Money	$9.80In the Money	$9.32In the Money	$-0.08In the Money	11In the Money	3,471In the Money	Filter Table By Strike Price of$17.00	GEOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	630Out of the Money
GEOIn the Money	$9.00In the Money	$9.20In the Money	$9.17In the Money	$0.45In the Money	1In the Money	84In the Money	Filter Table By Strike Price of$17.50	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$8.50In the Money	$8.70In the Money	$8.32In the Money	$0.42In the Money	35In the Money	5,800In the Money	Filter Table By Strike Price of$18.00	GEOOut of the Money	---Out of the Money	$0.45Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	952Out of the Money
GEOIn the Money	$8.00In the Money	$8.40In the Money	$7.67In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$18.50	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.12Out of the Money	$-0.98Out of the Money	10Out of the Money	29Out of the Money
GEOIn the Money	$7.40In the Money	$7.90In the Money	$7.90In the Money	$0.74In the Money	2In the Money	1,654In the Money	Filter Table By Strike Price of$19.00	GEOOut of the Money	---Out of the Money	$0.55Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	578Out of the Money
GEOIn the Money	$6.60In the Money	$7.40In the Money	$6.80In the Money	$0.93In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$19.50	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
GEOIn the Money	$6.50In the Money	$6.70In the Money	$6.50In the Money	$0.29In the Money	301In the Money	13,386In the Money	Filter Table By Strike Price of$20.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,723Out of the Money
GEOIn the Money	$5.80In the Money	$6.30In the Money	$6.50In the Money	$-0.56In the Money	1In the Money	751In the Money	Filter Table By Strike Price of$20.50	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	332Out of the Money
GEOIn the Money	$5.40In the Money	$7.50In the Money	$5.34In the Money	$0.04In the Money	6In the Money	3,545In 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	$-0.04Out of the Money	5Out of the Money	302Out of the Money
GEOIn the Money	$4.50In the Money	$4.70In the Money	$4.30In the Money	$-0.21In the Money	4In the Money	8,021In the Money	Filter Table By Strike Price of$22.00	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	806Out of the Money
GEOIn the Money	$3.50In the Money	$5.00In the Money	$4.10In the Money	$0.80In the Money	4In the Money	588In the Money	Filter Table By Strike Price of$23.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	1,355Out of the Money
GEOIn the Money	$2.50In the Money	$2.70In the Money	$2.31In the Money	$0.21In the Money	70In the Money	601In the Money	Filter Table By Strike Price of$24.00	GEONear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	578Near the Money
GEOIn the Money	$1.50In the Money	$1.80In the Money	$1.50In the Money	$0.56In the Money	402In the Money	5,519In the Money	Filter Table By Strike Price of$25.00	GEONear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.08Near the Money	6Near the Money	1,486Near the Money
GEOUnderlying issue's last price	$0.50Underlying issue's last price	$0.70Underlying issue's last price	$0.33Underlying issue's last price	$-0.14Underlying issue's last price	389Underlying issue's last price	981Underlying issue's last price	Filter Table By Strike Price of$26.00Underlying issue's last price	GEOUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$-0.35Underlying issue's last price	17Underlying issue's last price	909Underlying issue's last price
GEONear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.10Near the Money	659Near the Money	1,350Near the Money	Filter Table By Strike Price of$27.00	GEOIn the Money	$0.30In the Money	$0.50In the Money	$0.67In the Money	$-0.64In the Money	149In the Money	93In the Money
GEONear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.07Near the Money	491Near the Money	1,979Near the Money	Filter Table By Strike Price of$28.00	GEOIn the Money	$1.25In the Money	$1.55In the Money	$1.65In the Money	$-0.25In the Money	20In the Money	30In the Money
GEONear the Money	---Near the Money	$0.25Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	400Near the Money	Filter Table By Strike Price of$29.00	GEOIn the Money	$2.05In the Money	$2.70In the Money	$2.66In the Money	$-0.25In the Money	1In the Money	18In the Money
GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	9Out of the Money	2,880Out of the Money	Filter Table By Strike Price of$30.00	GEOIn the Money	$2.25In the Money	$5.50In the Money	$2.78In the Money	$-0.23In the Money	9In the Money	10In the Money
GEOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	341Out of the Money	Filter Table By Strike Price of$31.00	GEOIn the Money	$3.00In the Money	$5.70In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,089Out of the Money	Filter Table By Strike Price of$32.00	GEOIn the Money	$3.80In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$33.00	GEOIn the Money	$4.80In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$34.00	GEOIn the Money	$6.40In 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	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$35.00	GEOIn the Money	$7.40In the Money	$9.40In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$36.00	GEOIn the Money	$9.00In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.75Out 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$37.00	GEOIn the Money	$9.90In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.75Out 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$38.00	GEOIn the Money	$10.60In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.75Out 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$39.00	GEOIn the Money	$11.70In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money	Filter Table By Strike Price of$40.00	GEOIn the Money	$12.40In the Money	$14.80In 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 15, 2024)

Put Options (expires Friday November 15, 2024)