Stocks Options

LAST PRICE
14.4500
TODAY'S CHANGE (%)
Trending Down-0.7300 (-4.8090%)

Bid / Lots
14.3800/ 1
Ask / Lots
14.8500/ 1
Open / Previous Close
15.3000 / 15.1800
Day Range
Low 14.4050
High 15.4600
52 Week Range
Low 8.3300
High 18.0500
Volume
3,457,055
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 41.621

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	$9.10In the Money	$11.50In 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	$8.50In the Money	$10.70In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$8.00In the Money	$10.60In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$7.60In the Money	$9.80In 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	$1.35Out 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	$9.60In 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	$6.60In the Money	$9.10In 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	$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	$6.20In the Money	$8.60In the Money	$7.36In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.00	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	$5.80In the Money	$7.30In the Money	$6.88In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$8.50	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	49Out of the Money
GEOIn the Money	$5.00In the Money	$5.90In 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	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.03Out of the Money	1,131Out of the Money	662Out of the Money
GEOIn the Money	$4.50In the Money	$6.10In 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	$0.10Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.02Out of the Money	5Out of the Money	47Out of the Money
GEOIn the Money	$4.30In the Money	$5.00In 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	$0.15Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$0.02Out of the Money	35Out of the Money	220Out of the Money
GEOIn the Money	$3.90In the Money	$4.50In 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	$0.20Out of the Money	$0.35Out of the Money	$0.22Out of the Money	$-0.08Out of the Money	6Out of the Money	29Out of the Money
GEOIn the Money	$3.60In 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	GEOOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$0.08Out of the Money	43Out of the Money	53Out of the Money
GEOIn the Money	$3.10In the Money	$3.70In the Money	$4.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$11.50	GEONear the Money	$0.40Near the Money	$1.00Near the Money	$0.45Near the Money	$0.08Near the Money	4Near the Money	14Near the Money
GEOIn the Money	$2.55In the Money	$3.10In the Money	$3.09In the Money	$-1.42In the Money	302In the Money	297In the Money	Filter Table By Strike Price of$12.00	GEONear the Money	$0.55Near the Money	$0.65Near the Money	$0.58Near the Money	$0.13Near the Money	68Near the Money	137Near the Money
GEOIn the Money	$2.55In the Money	$2.80In the Money	$3.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$12.50	GEONear the Money	$0.70Near the Money	$1.25Near the Money	$0.72Near the Money	$0.22Near the Money	16Near the Money	45Near the Money
GEOIn the Money	$2.15In the Money	$2.45In the Money	$2.50In the Money	$-1.30In the Money	96In the Money	---In the Money	Filter Table By Strike Price of$13.00	GEONear the Money	$0.90Near the Money	$1.00Near the Money	$0.95Near the Money	$0.15Near the Money	45Near the Money	144Near the Money
GEOIn the Money	$1.85In the Money	$2.15In the Money	$3.38In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$13.50	GEONear the Money	$1.10Near the Money	$1.20Near the Money	$0.97Near the Money	$0.08Near the Money	1Near the Money	48Near the Money
GEOUnderlying issue's last price	$1.75Underlying issue's last price	$1.90Underlying issue's last price	$1.90Underlying issue's last price	$-0.44Underlying issue's last price	18Underlying issue's last price	39Underlying issue's last price	Filter Table By Strike Price of$14.00Underlying issue's last price	GEOUnderlying issue's last price	$1.35Underlying issue's last price	$1.45Underlying issue's last price	$1.41Underlying issue's last price	$0.32Underlying issue's last price	7Underlying issue's last price	72Underlying issue's last price
GEONear the Money	$1.50Near the Money	$1.70Near the Money	$1.65Near the Money	$-0.47Near the Money	110Near the Money	146Near the Money	Filter Table By Strike Price of$14.50	GEOIn the Money	$1.60In the Money	$1.70In the Money	$1.65In the Money	$0.35In the Money	81In the Money	102In the Money
GEONear the Money	$1.30Near the Money	$1.45Near the Money	$1.45Near the Money	$-0.46Near the Money	149Near the Money	481Near the Money	Filter Table By Strike Price of$15.00	GEOIn the Money	$1.90In the Money	$2.00In the Money	$1.95In the Money	$0.40In the Money	211In the Money	1,090In the Money
GEONear the Money	$1.15Near the Money	$1.30Near the Money	$1.25Near the Money	$-0.40Near the Money	3Near the Money	335Near the Money	Filter Table By Strike Price of$15.50	GEOIn the Money	$2.20In the Money	$2.35In the Money	$2.29In the Money	$0.50In the Money	10In the Money	90In the Money
GEONear the Money	$1.00Near the Money	$1.10Near the Money	$1.05Near the Money	$-0.45Near the Money	70Near the Money	153Near the Money	Filter Table By Strike Price of$16.00	GEOIn the Money	$2.55In the Money	$2.80In the Money	$2.60In the Money	$0.98In the Money	1In the Money	74In the Money
GEONear the Money	$0.50Near the Money	$1.00Near the Money	$0.90Near the Money	$-0.45Near the Money	62Near the Money	190Near the Money	Filter Table By Strike Price of$16.50	GEOIn the Money	$2.95In the Money	$3.10In the Money	$2.55In the Money	$0.00In the Money	---In the Money	8In the Money
GEONear the Money	$0.75Near the Money	$0.90Near the Money	$0.85Near the Money	$-0.30Near the Money	148Near the Money	249Near the Money	Filter Table By Strike Price of$17.00	GEOIn the Money	$3.30In the Money	$4.00In the Money	$2.86In the Money	$0.00In the Money	---In the Money	6In the Money
GEOOut of the Money	$0.65Out of the Money	$0.75Out of the Money	$0.90Out of the Money	$-0.15Out of the Money	1Out of the Money	2,183Out of the Money	Filter Table By Strike Price of$17.50	GEOIn the Money	$3.70In the Money	$4.10In the Money	$2.52In the Money	$0.00In the Money	---In the Money	6In the Money
GEOOut of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.62Out of the Money	$-0.29Out of the Money	16Out of the Money	655Out of the Money	Filter Table By Strike Price of$18.00	GEOIn the Money	$4.10In the Money	$4.40In 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	$0.60Out of the Money	$0.65Out of the Money	$-0.40Out of the Money	3Out of the Money	296Out of the Money	Filter Table By Strike Price of$18.50	GEOIn the Money	$4.00In the Money	$6.60In 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	$0.55Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$19.00	GEOIn the Money	$4.60In 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	$0.50Out of the Money	$0.45Out of the Money	$-0.17Out of the Money	75Out of the Money	11Out of the Money	Filter Table By Strike Price of$19.50	GEOIn the Money	$4.00In the Money	$7.40In 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	$0.45Out of the Money	$0.40Out of the Money	$-0.15Out of the Money	432Out of the Money	2,665Out of the Money	Filter Table By Strike Price of$20.00	GEOIn the Money	$5.00In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$2.40Out of the Money	$0.42Out of the Money	$-0.07Out of the Money	5Out of the Money	4Out of the Money	Filter Table By Strike Price of$20.50	GEOIn the Money	$5.60In the Money	$8.10In 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	$0.35Out of the Money	$0.27Out of the Money	$-0.30Out of the Money	55Out of the Money	25Out of the Money	Filter Table By Strike Price of$21.00	GEOIn the Money	$6.50In 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	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$21.50	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
GEOOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$22.00	GEOIn the Money	$5.60In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$2.30Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$22.50	GEOIn the Money	$6.10In 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	$2.30Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$23.00	GEOIn the Money	$6.60In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$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	$7.10In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$2.00Out 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	$7.50In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$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$24.50	GEOIn the Money	$8.00In the Money	$12.30In 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	$0.20Out of the Money	$0.13Out of the Money	$-0.07Out of the Money	3Out of the Money	872Out of the Money	Filter Table By Strike Price of$25.00	GEOIn the Money	$8.60In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$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$25.50	GEOIn the Money	$9.00In 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	$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$26.00	GEOIn the Money	$11.10In the Money	$13.70In 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	$0.10Out of the Money	$-0.05Out of the Money	2Out of the Money	23Out of the Money	Filter Table By Strike Price of$26.50	GEOIn the Money	$10.40In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$2.00Out 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$27.00	GEOIn the Money	$11.90In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$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	$12.20In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$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	$12.80In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$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	$12.50In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$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	$13.90In the Money	$16.70In 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)