Stocks Options

LAST PRICE
15.2301
TODAY'S CHANGE (%)
Trending Up1.0501 (7.4055%)

Bid / Lots
15.2300/ 4
Ask / Lots
15.2400/ 4
Open / Previous Close
14.5200 / 14.1800
Day Range
Low 14.4700
High 15.2400
52 Week Range
Low 8.3300
High 18.0500
Volume
4,149,607
above 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 41.664

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GEOIn the Money	$8.90In the Money	$12.10In the Money	$8.50In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$5.00	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	1Out of the Money
GEOIn the Money	$9.30In the Money	$11.60In 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	$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	$8.80In the Money	$11.10In the Money	$11.30In the Money	$0.00In the Money	---In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$8.30In the Money	$10.60In 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	$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	$7.90In the Money	$10.10In the Money	$10.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$7.00	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	200Out of the Money
GEOIn the Money	$6.70In the Money	$9.60In the Money	$7.50In the Money	$0.00In the Money	---In the Money	3In 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	$6.40In the Money	$9.10In the Money	$7.26In the Money	$-0.10In the Money	2In the Money	1In 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	$6.50In the Money	$8.70In the Money	$5.30In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$8.50	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	202Out of the Money
GEOIn the Money	$4.80In the Money	$8.10In 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	$0.05Out of the Money	$0.08Out of the Money	$0.03Out of the Money	210Out of the Money	1,731Out of the Money
GEOIn the Money	$3.70In the Money	$7.60In the Money	$4.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$9.50	GEOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	161Out of the Money
GEOIn the Money	$3.20In the Money	$7.20In the Money	$4.81In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$10.00	GEOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	10Out of the Money	454Out of the Money
GEOIn the Money	$2.75In 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$10.50	GEOOut of the Money	---Out of the Money	$0.20Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
GEOIn the Money	$2.75In 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$11.00	GEOOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.05Out of the Money	348Out of the Money	322Out of the Money
GEOIn the Money	$3.90In the Money	$4.80In the Money	$4.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$11.50	GEOOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-0.06Out of the Money	4Out of the Money	18Out of the Money
GEOIn the Money	$3.60In the Money	$3.80In the Money	$3.62In the Money	$1.12In the Money	122In the Money	457In the Money	Filter Table By Strike Price of$12.00	GEOOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$-0.11Out of the Money	127Out of the Money	537Out of the Money
GEOIn the Money	$3.20In the Money	$3.40In the Money	$3.20In the Money	$-0.40In the Money	4In the Money	1In the Money	Filter Table By Strike Price of$12.50	GEONear the Money	$0.55Near the Money	$0.65Near the Money	$0.60Near the Money	$-0.25Near the Money	32Near the Money	76Near the Money
GEOIn the Money	$2.90In the Money	$3.10In the Money	$2.90In the Money	$0.70In the Money	13In the Money	7,574In the Money	Filter Table By Strike Price of$13.00	GEONear the Money	$0.70Near the Money	$0.80Near the Money	$0.79Near the Money	$-0.14Near the Money	81Near the Money	436Near the Money
GEOIn the Money	$2.60In the Money	$2.75In the Money	$2.61In the Money	$0.61In the Money	25In the Money	173In the Money	Filter Table By Strike Price of$13.50	GEONear the Money	$0.90Near the Money	$1.00Near the Money	$0.95Near the Money	$-0.25Near the Money	76Near the Money	520Near the Money
GEOIn the Money	$2.30In the Money	$2.45In the Money	$2.14In the Money	$0.44In the Money	89In the Money	347In the Money	Filter Table By Strike Price of$14.00	GEONear the Money	$1.15Near the Money	$1.20Near the Money	$1.25Near the Money	$-0.25Near the Money	74Near the Money	914Near the Money
GEOIn the Money	$2.10In the Money	$2.20In the Money	$2.05In the Money	$0.55In the Money	46In the Money	380In the Money	Filter Table By Strike Price of$14.50	GEONear the Money	$1.35Near the Money	$1.45Near the Money	$1.50Near the Money	$-0.27Near the Money	73Near the Money	315Near the Money
GEOUnderlying issue's last price	$1.85Underlying issue's last price	$1.90Underlying issue's last price	$1.87Underlying issue's last price	$0.57Underlying issue's last price	676Underlying issue's last price	590Underlying issue's last price	Filter Table By Strike Price of$15.00Underlying issue's last price	GEOUnderlying issue's last price	$1.65Underlying issue's last price	$1.70Underlying issue's last price	$1.68Underlying issue's last price	$-0.42Underlying issue's last price	369Underlying issue's last price	1,022Underlying issue's last price
GEONear the Money	$1.65Near the Money	$1.70Near the Money	$1.70Near the Money	$0.58Near the Money	808Near the Money	342Near the Money	Filter Table By Strike Price of$15.50	GEOIn the Money	$1.90In the Money	$2.05In the Money	$1.97In the Money	$-0.32In the Money	9In the Money	100In the Money
GEONear the Money	$1.45Near the Money	$1.55Near the Money	$1.45Near the Money	$0.50Near the Money	380Near the Money	231Near the Money	Filter Table By Strike Price of$16.00	GEOIn the Money	$2.20In the Money	$2.30In the Money	$2.85In the Money	$0.00In the Money	---In the Money	75In the Money
GEONear the Money	$1.25Near the Money	$1.35Near the Money	$1.25Near the Money	$0.48Near the Money	36Near the Money	347Near the Money	Filter Table By Strike Price of$16.50	GEOIn the Money	$2.50In the Money	$2.65In the Money	$2.65In the Money	$0.10In the Money	16In the Money	8In the Money
GEONear the Money	$1.05Near the Money	$1.15Near the Money	$1.10Near the Money	$0.48Near the Money	241Near the Money	365Near the Money	Filter Table By Strike Price of$17.00	GEOIn the Money	$2.85In the Money	$3.00In the Money	$3.00In the Money	$0.14In the Money	30In the Money	6In the Money
GEONear the Money	$0.90Near the Money	$1.05Near the Money	$0.95Near the Money	$0.40Near the Money	439Near the Money	2,159Near the Money	Filter Table By Strike Price of$17.50	GEOIn the Money	$3.20In the Money	$3.40In the Money	$2.52In the Money	$0.00In the Money	---In the Money	6In the Money
GEONear the Money	$0.80Near the Money	$0.90Near the Money	$0.82Near the Money	$0.32Near the Money	130Near the Money	1,003Near the Money	Filter Table By Strike Price of$18.00	GEOIn the Money	$3.50In the Money	$3.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.65Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$0.26Out of the Money	112Out of the Money	304Out of the Money	Filter Table By Strike Price of$18.50	GEOIn the Money	$3.90In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.57Out of the Money	$0.17Out of the Money	40Out of the Money	200Out of the Money	Filter Table By Strike Price of$19.00	GEOIn the Money	$4.30In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.50Out of the Money	$0.55Out of the Money	$0.50Out of the Money	$0.20Out of the Money	20Out of the Money	119Out of the Money	Filter Table By Strike Price of$19.50	GEOIn the Money	$4.70In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$0.15Out of the Money	738Out of the Money	2,500Out of the Money	Filter Table By Strike Price of$20.00	GEOIn the Money	$5.10In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.45Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$20.50	GEOIn the Money	$5.40In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$0.03Out of the Money	2Out of the Money	80Out of the Money	Filter Table By Strike Price of$21.00	GEOIn the Money	$4.70In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	1Out of the Money	11Out of the Money	Filter Table By Strike Price of$21.50	GEOIn the Money	$6.20In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.05Out of the Money	3Out of the Money	36Out of the Money	Filter Table By Strike Price of$22.00	GEOIn the Money	$5.70In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$22.50	GEOIn the Money	$6.90In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$23.00	GEOIn the Money	$6.10In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$2.25Out 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	$6.60In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$24.00	GEOIn the Money	$7.10In 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	$0.20Out of the Money	$0.15Out of the Money	$0.15Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	GEOIn the Money	$7.60In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	6Out of the Money	891Out of the Money	Filter Table By Strike Price of$25.00	GEOIn the Money	$8.00In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$1.45Out of the Money	$0.10Out of the Money	$0.10Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.50	GEOIn the Money	$8.50In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$2.20Out of the Money	$0.10Out of the Money	$0.10Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	GEOIn the Money	$9.00In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$26.50	GEOIn the Money	$9.50In the Money	$13.50In 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	307Out of the Money	Filter Table By Strike Price of$27.00	GEOIn the Money	$10.00In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$2.20Out 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$27.50	GEOIn the Money	$11.30In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$2.20Out 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$28.00	GEOIn the Money	$12.40In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$2.20Out 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$28.50	GEOIn the Money	$12.20In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$2.20Out 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$29.00	GEOIn the Money	$12.60In the Money	$16.00In 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 08, 2024)

Put Options (expires Friday November 08, 2024)