Stocks Options

LAST PRICE
12.8500
TODAY'S CHANGE (%)
Trending Up0.1400 (1.1015%)

Bid / Lots
12.7300/ 1
Ask / Lots
13.2800/ 1
Open / Previous Close
12.6400 / 12.7100
Day Range
Low 12.6200
High 13.3600
52 Week Range
Low 7.9200
High 18.0500
Volume
2,773,873
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 41.830

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GEOIn the Money	$7.60In the Money	$10.00In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$7.10In 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$5.50	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
GEOIn the Money	$6.60In the Money	$9.00In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$6.10In the Money	$8.50In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$5.60In the Money	$8.00In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$5.10In the Money	$7.50In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$4.60In the Money	$7.00In 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	$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	$3.90In the Money	$6.50In 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	$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	$2.65In the Money	$6.00In the Money	$3.60In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
GEOIn the Money	$3.20In the Money	$5.50In the Money	$4.70In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$9.50	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	60Out of the Money
GEOIn the Money	$1.60In 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$10.00	GEONear the Money	---Near the Money	$0.75Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
GEOIn the Money	$1.45In the Money	$4.50In the Money	$2.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$10.50	GEONear the Money	---Near the Money	$0.95Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
GEOIn the Money	$0.70In 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$11.00	GEONear the Money	---Near the Money	$0.75Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	15Near the Money
GEOIn the Money	$0.75In the Money	$3.50In the Money	$1.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	GEONear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	23Near the Money
GEOIn the Money	$0.60In the Money	$1.05In the Money	$1.15In the Money	$0.40In the Money	2In the Money	66In the Money	Filter Table By Strike Price of$12.00	GEONear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.09Near the Money	5Near the Money	63Near the Money
GEOUnderlying issue's last price	$0.40Underlying issue's last price	$0.65Underlying issue's last price	$0.54Underlying issue's last price	$0.22Underlying issue's last price	57Underlying issue's last price	61Underlying 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	$0.15Underlying issue's last price	$0.07Underlying issue's last price	$-0.12Underlying issue's last price	6Underlying issue's last price	38Underlying issue's last price
GEONear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$0.05Near the Money	3,870Near the Money	6,349Near the Money	Filter Table By Strike Price of$13.00	GEOIn the Money	$0.25In the Money	$0.35In the Money	$0.20In the Money	$-0.25In the Money	58In the Money	31In the Money
GEONear the Money	---Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.05Near the Money	400Near the Money	26Near the Money	Filter Table By Strike Price of$13.50	GEOIn the Money	$0.50In the Money	$0.90In the Money	$0.89In the Money	$0.00In the Money	---In the Money	12In the Money
GEONear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.04Near the Money	144Near the Money	32Near the Money	Filter Table By Strike Price of$14.00	GEOIn the Money	$0.50In the Money	$1.75In the Money	$1.15In the Money	$0.00In the Money	---In the Money	1In the Money
GEONear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.01Near the Money	30Near the Money	65Near the Money	Filter Table By Strike Price of$14.50	GEOIn the Money	$0.75In the Money	$2.90In the Money	$2.10In the Money	$0.00In the Money	---In the Money	8In the Money
GEONear the Money	---Near the Money	$0.75Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	9Near the Money	Filter Table By Strike Price of$15.00	GEOIn the Money	$0.85In the Money	$3.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEONear the Money	---Near the Money	$0.75Near the Money	$0.43Near the Money	$0.00Near the Money	---Near the Money	5Near the Money	Filter Table By Strike Price of$15.50	GEOIn the Money	$1.75In the Money	$4.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$16.00	GEOIn the Money	$1.95In the Money	$5.20In 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	$0.00Out 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	$3.40In the Money	$4.80In the Money	$3.20In the Money	$0.00In the Money	---In the Money	1In the Money
GEOOut of the Money	---Out of the Money	$0.25Out 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$17.00	GEOIn the Money	$3.90In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.50	GEOIn the Money	$4.00In 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	$0.75Out 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$18.00	GEOIn the Money	$4.60In 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	$0.75Out 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	$5.40In 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	$0.00Out 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	$5.80In 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	$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$19.50	GEOIn the Money	$6.10In 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	$0.10Out 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$20.00	GEOIn the Money	$5.60In the Money	$9.00In 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$20.50	GEOIn the Money	$7.40In 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	$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$21.00	GEOIn the Money	$7.80In 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	$0.00Out 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	$8.40In 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	$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$22.00	GEOIn the Money	$8.80In 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	$0.75Out 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$22.50	GEOIn the Money	$9.30In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.70Out 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	$8.80In 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	$10.10In 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	$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$24.00	GEOIn the Money	$9.60In the Money	$13.20In 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$24.50	GEOIn the Money	$11.20In the Money	$13.70In 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	$0.00Out 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	$11.90In the Money	$14.00In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)