Stocks Options

LAST PRICE
26.3800
TODAY'S CHANGE (%)
Trending Down-0.2200 (-0.8271%)

Bid / Lots
26.4000/ 10
Ask / Lots
26.9900/ 15
Open / Previous Close
26.2500 / 26.6000
Day Range
Low 25.7400
High 26.9800
52 Week Range
Low 9.3400
High 27.8800
Volume
2,784,997
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 61.067

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GEOIn the Money	$19.80In the Money	$22.10In the Money	$22.90In the Money	$2.58In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$5.00	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	$18.80In the Money	$21.90In 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	$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	$17.80In the Money	$20.90In the Money	$15.60In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$7.00	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	$17.30In the Money	$20.40In the Money	$7.88In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$7.50	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	$16.80In the Money	$20.10In the Money	$7.78In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$8.00	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	$16.30In the Money	$19.60In the Money	$7.32In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$8.50	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	$15.80In the Money	$19.30In 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	---Out of the Money	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GEOIn the Money	$15.70In the Money	$19.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$14.80In the Money	$18.50In 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	---Out of the Money	$0.75Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
GEOIn the Money	$14.30In the Money	$17.80In 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	---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	$14.20In the Money	$16.30In the Money	$12.20In the Money	$0.00In the Money	---In the Money	712In the Money	Filter Table By Strike Price of$11.00	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	1Out of the Money
GEOIn the Money	$13.30In the Money	$17.00In 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	---Out of the Money	$0.75Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
GEOIn the Money	$13.20In the Money	$15.20In the Money	$3.70In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$12.00	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	142Out of the Money
GEOIn the Money	$12.30In the Money	$16.00In the Money	$0.00In 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	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
GEOIn the Money	$11.80In the Money	$15.40In the Money	$7.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$13.00	GEOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
GEOIn the Money	$11.30In the Money	$15.00In the Money	$1.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$13.50	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$1.63Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GEOIn the Money	$10.80In the Money	$14.50In the Money	$12.45In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$14.00	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$1.73Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GEOIn the Money	$10.30In the Money	$13.80In the Money	$7.82In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$14.50	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$1.74Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GEOIn the Money	$10.20In the Money	$12.60In the Money	$6.30In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$15.00	GEOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
GEOIn the Money	$9.30In the Money	$12.40In the Money	$11.10In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$15.50	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	39Out of the Money
GEOIn the Money	$9.60In the Money	$11.20In the Money	$9.60In the Money	$0.00In the Money	---In the Money	230In the Money	Filter Table By Strike Price of$16.00	GEOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
GEOIn the Money	$8.30In the Money	$12.10In the Money	$4.40In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$16.50	GEOOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	548Out of the Money
GEOIn the Money	$8.60In the Money	$10.30In the Money	$9.59In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$17.00	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GEOIn the Money	$7.30In the Money	$10.90In the Money	$1.59In the Money	$0.00In the Money	---In the Money	4In 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	$6.80In the Money	$10.40In the Money	$6.53In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$18.00	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
GEOIn the Money	$7.20In the Money	$8.70In the Money	$6.12In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$18.50	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	206Out of the Money
GEOIn the Money	$7.00In the Money	$8.50In the Money	$6.50In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$19.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GEOIn the Money	$6.60In the Money	$8.60In the Money	$6.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.50	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	407Out of the Money
GEOIn the Money	$6.20In the Money	$8.40In the Money	$5.30In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$20.00	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	497Out of the Money
GEOIn the Money	$5.90In the Money	$6.30In the Money	$5.10In the Money	$0.00In the Money	---In the Money	89In the Money	Filter Table By Strike Price of$20.50	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	474Out of the Money
GEOIn the Money	$4.00In the Money	$5.70In the Money	$5.20In the Money	$0.69In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$21.00	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	68Out of the Money
GEOIn the Money	$4.70In the Money	$6.90In the Money	$3.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$21.50	GEOOut of the Money	---Out of the Money	$0.65Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GEOIn the Money	$3.70In the Money	$4.80In the Money	$3.70In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$22.00	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
GEOIn the Money	$2.85In the Money	$4.30In the Money	$5.00In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$22.50	GEOOut of the Money	---Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
GEOIn the Money	$2.20In the Money	$3.70In the Money	$4.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$23.00	GEOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	6Out of the Money	66Out of the Money
GEOIn the Money	$2.55In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	GEONear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.05Near the Money	1Near the Money	58Near the Money
GEOIn the Money	$2.40In the Money	$2.60In the Money	$3.20In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$24.00	GEONear the Money	---Near the Money	$0.10Near the Money	$0.04Near the Money	$-0.11Near the Money	27Near the Money	81Near the Money
GEOIn the Money	$0.10In the Money	$2.10In the Money	$1.83In the Money	$-0.17In the Money	3In the Money	17In the Money	Filter Table By Strike Price of$24.50	GEONear the Money	$0.05Near the Money	$0.15Near the Money	$0.11Near the Money	$0.01Near the Money	8Near the Money	23Near the Money
GEOIn the Money	$1.50In the Money	$2.60In the Money	$1.71In the Money	$-0.21In the Money	7In the Money	2,102In the Money	Filter Table By Strike Price of$25.00	GEONear the Money	$0.10Near the Money	$0.20Near the Money	$0.13Near the Money	$-0.22Near the Money	76Near the Money	441Near the Money
GEOIn the Money	$0.15In the Money	$2.25In the Money	$1.35In the Money	$-0.75In the Money	8In the Money	18In the Money	Filter Table By Strike Price of$25.50	GEONear the Money	$0.25Near the Money	$0.30Near the Money	$0.35Near the Money	$-0.15Near the Money	136Near the Money	49Near the Money
GEOUnderlying issue's last price	$0.80Underlying issue's last price	$0.95Underlying issue's last price	$0.88Underlying issue's last price	$-0.17Underlying issue's last price	39Underlying issue's last price	1,166Underlying issue's last price	Filter Table By Strike Price of$26.00Underlying issue's last price	GEOUnderlying issue's last price	$0.40Underlying issue's last price	$0.50Underlying issue's last price	$0.45Underlying issue's last price	$-0.20Underlying issue's last price	104Underlying issue's last price	511Underlying issue's last price
GEONear the Money	$0.55Near the Money	$0.65Near the Money	$0.71Near the Money	$-0.14Near the Money	102Near the Money	3,575Near the Money	Filter Table By Strike Price of$26.50	GEOIn the Money	$0.60In the Money	$0.70In the Money	$0.60In the Money	$-0.40In the Money	225In the Money	261In the Money
GEONear the Money	$0.35Near the Money	$0.45Near the Money	$0.49Near the Money	$-0.26Near the Money	364Near the Money	1,645Near the Money	Filter Table By Strike Price of$27.00	GEOIn the Money	$0.90In the Money	$1.95In the Money	$1.50In the Money	$0.40In the Money	1In the Money	129In the Money
GEONear the Money	$0.20Near the Money	$0.30Near the Money	$0.28Near the Money	$-0.22Near the Money	97Near the Money	134Near the Money	Filter Table By Strike Price of$27.50	GEOIn the Money	$1.25In the Money	$1.40In the Money	$1.95In the Money	$0.00In the Money	---In the Money	252In the Money
GEONear the Money	$0.10Near the Money	$0.20Near the Money	$0.20Near the Money	$-0.24Near the Money	40Near the Money	244Near the Money	Filter Table By Strike Price of$28.00	GEOIn the Money	$1.65In the Money	$1.80In the Money	$1.70In the Money	$0.00In the Money	---In the Money	1In the Money
GEONear the Money	$0.05Near the Money	$0.15Near the Money	$0.18Near the Money	$-0.12Near the Money	7Near the Money	46Near the Money	Filter Table By Strike Price of$28.50	GEOIn the Money	$2.05In the Money	$2.25In the Money	$2.44In the Money	$0.00In the Money	---In the Money	6In the Money
GEONear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.10Near the Money	309Near the Money	176Near the Money	Filter Table By Strike Price of$29.00	GEOIn the Money	$2.50In the Money	$2.75In the Money	$2.75In the Money	$0.00In the Money	---In the Money	40In the Money
GEOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.02Out of the Money	5Out of the Money	7Out of the Money	Filter Table By Strike Price of$29.50	GEOIn the Money	$2.85In the Money	$4.10In the Money	$2.90In the Money	$0.00In the Money	---In the Money	9In the Money
GEOOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	199Out of the Money	153Out of the Money	Filter Table By Strike Price of$30.00	GEOIn the Money	$3.40In the Money	$3.70In the Money	$3.56In the Money	$0.02In the Money	11In the Money	14In the Money
GEOOut of the Money	---Out of the Money	$0.55Out 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$30.50	GEOIn the Money	$3.70In the Money	$4.20In the Money	$3.70In the Money	$0.00In the Money	---In the Money	1In the Money
GEOOut of the Money	---Out of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$31.00	GEOIn the Money	$4.40In the Money	$4.70In the Money	$4.50In the Money	$0.00In the Money	---In the Money	1In the Money
GEOOut of the Money	---Out of the Money	$0.30Out 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$31.50	GEOIn the Money	$4.60In 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	$0.40Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$32.00	GEOIn the Money	$5.20In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$1.35Out 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$32.50	GEOIn the Money	$5.50In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$33.00	GEOIn the Money	$6.00In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$1.35Out 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$33.50	GEOIn the Money	$6.60In the Money	$8.30In the Money	$6.30In the Money	$0.00In the Money	---In the Money	1In 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$34.00	GEOIn the Money	$7.20In the Money	$9.20In the Money	$8.00In the Money	$0.00In the Money	---In the Money	1In 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$34.50	GEOIn the Money	$7.60In the Money	$9.30In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$35.00	GEOIn the Money	$8.10In the Money	$9.80In the Money	$8.60In the Money	$0.00In the Money	---In the Money	2In 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$35.50	GEOIn the Money	$8.60In 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$36.00	GEOIn the Money	$7.90In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.75Out 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	$8.70In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.75Out 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	$9.70In 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	$0.75Out 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	$10.60In 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	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	547Out of the Money	Filter Table By Strike Price of$40.00	GEOIn the Money	$11.60In the Money	$15.50In 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 22, 2024)

Put Options (expires Friday November 22, 2024)