Stocks Options

LAST PRICE
12.6250
TODAY'S CHANGE (%)
Trending Down-0.0850 (-0.6688%)

Bid / Lots
12.6200/ 11
Ask / Lots
12.6300/ 2
Open / Previous Close
12.8500 / 12.7100
Day Range
Low 12.5800
High 12.9400
52 Week Range
Low 7.7000
High 18.0500
Volume
890,933
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 41.956

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GEOIn the Money	$7.50In the Money	$9.70In 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	---Out of the Money	$1.10Out 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	$9.20In 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	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$6.50In the Money	$8.70In 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	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$6.00In the Money	$8.20In 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	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$5.50In the Money	$7.70In 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	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$5.00In the Money	$7.20In 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	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$4.50In 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$8.00	GEOOut of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$4.00In the Money	$6.10In 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	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$3.50In the Money	$5.60In 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	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$3.00In the Money	$5.10In 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	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money
GEOIn the Money	$2.55In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	GEONear the Money	---Near the Money	$1.10Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	6Near the Money
GEOIn the Money	$1.95In 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$10.50	GEONear the Money	---Near the Money	$0.75Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	10Near the Money
GEOIn the Money	$1.55In the Money	$3.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	GEONear the Money	---Near the Money	$0.65Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	32Near the Money
GEOIn the Money	$1.00In the Money	$2.70In the Money	$1.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$11.50	GEONear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	38Near the Money
GEOIn the Money	$0.60In the Money	$0.90In the Money	$0.64In the Money	$-0.16In the Money	40In the Money	65In the Money	Filter Table By Strike Price of$12.00	GEONear the Money	---Near the Money	$0.15Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	100Near the Money
GEOUnderlying issue's last price	$0.10Underlying issue's last price	$0.20Underlying issue's last price	$0.20Underlying issue's last price	$-0.06Underlying issue's last price	14Underlying issue's last price	50Underlying issue's last price	Filter Table By Strike Price of$12.50Underlying issue's last price	GEOUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.03Underlying issue's last price	$-0.04Underlying issue's last price	5Underlying issue's last price	79Underlying issue's last price
GEONear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.01Near the Money	7Near the Money	533Near the Money	Filter Table By Strike Price of$13.00	GEOIn the Money	$0.25In the Money	$0.60In the Money	$0.35In the Money	$-0.15In the Money	3In the Money	15In the Money
GEONear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	3,598Near the Money	Filter Table By Strike Price of$13.50	GEOIn the Money	$0.70In the Money	$0.95In the Money	$0.80In the Money	$0.00In the Money	---In the Money	6In the Money
GEONear the Money	---Near the Money	$0.05Near the Money	$0.21Near the Money	$0.00Near the Money	---Near the Money	80Near the Money	Filter Table By Strike Price of$14.00	GEOIn the Money	$1.15In the Money	$1.45In the Money	$1.10In the Money	$-0.40In the Money	8In the Money	14In the Money
GEONear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.32Near the Money	1Near the Money	11Near the Money	Filter Table By Strike Price of$14.50	GEOIn the Money	$1.65In the Money	$1.95In the Money	$1.00In the Money	$0.00In the Money	---In the Money	5In the Money
GEONear the Money	---Near the Money	$0.05Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	16Near the Money	Filter Table By Strike Price of$15.00	GEOIn the Money	$2.20In the Money	$2.90In the Money	$1.30In the Money	$0.00In the Money	---In the Money	6In the Money
GEONear the Money	---Near the Money	$0.75Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	20Near the Money	Filter Table By Strike Price of$15.50	GEOIn the Money	$2.70In the Money	$3.20In the Money	$2.20In the Money	$0.00In the Money	---In the Money	3In 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	4Out of the Money	Filter Table By Strike Price of$16.00	GEOIn the Money	$3.10In the Money	$5.20In the Money	$2.70In the Money	$0.00In the Money	---In the Money	1In the Money
GEOOut of the Money	---Out of the Money	$1.10Out 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$16.50	GEOIn the Money	$3.60In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$17.00	GEOIn the Money	$4.10In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$17.50	GEOIn the Money	$4.50In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$18.00	GEOIn the Money	$5.00In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.15Out 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$18.50	GEOIn the Money	$5.50In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$19.00	GEOIn the Money	$6.00In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$1.10Out 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$19.50	GEOIn the Money	$6.60In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.65Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$20.00	GEOIn the Money	$7.00In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$1.10Out 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$20.50	GEOIn the Money	$7.60In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$1.10Out 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$21.00	GEOIn the Money	$8.00In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$1.10Out 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$21.50	GEOIn the Money	$8.60In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$1.10Out 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$22.00	GEOIn the Money	$9.10In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$22.50	GEOIn the Money	$9.60In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$1.10Out 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$23.00	GEOIn the Money	$10.00In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.65Out 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	$10.60In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$1.10Out 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$24.00	GEOIn the Money	$11.00In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$1.10Out 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$24.50	GEOIn the Money	$11.60In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$25.00	GEOIn the Money	$12.00In the Money	$14.30In the Money	$11.79In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)