Stocks Options

LAST PRICE
25.3600
TODAY'S CHANGE (%)
Trending Up0.9300 (3.8068%)

Bid / Lots
25.4800/ 1
Ask / Lots
25.5000/ 9
Open / Previous Close
24.9600 / 24.4300
Day Range
Low 24.1700
High 25.8800
52 Week Range
Low 9.0900
High 25.8800
Volume
8,126,195
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 60.612

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	$20.00In the Money	$20.90In the Money	$15.60In the Money	$0.00In the Money	---In the Money	7In 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	$19.40In the Money	$21.30In the Money	$15.31In the Money	$0.00In the Money	---In the Money	2In 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	$18.90In the Money	$21.30In the Money	$16.54In the Money	$0.00In the Money	---In the Money	3In 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	$18.40In the Money	$20.50In the Money	$14.20In the Money	$0.00In the Money	---In the Money	3In 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	$17.90In the Money	$19.80In the Money	$13.87In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
GEOIn the Money	$17.40In the Money	$18.40In the Money	$14.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$7.50	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	$17.00In the Money	$19.30In the Money	$7.26In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$8.00	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	$16.40In the Money	$17.80In 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	$15.90In the Money	$18.30In 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	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,938Out of the Money
GEOIn the Money	$15.40In the Money	$17.80In the Money	$13.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$9.50	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	160Out of the Money
GEOIn the Money	$14.90In the Money	$17.30In the Money	$9.10In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	452Out of the Money
GEOIn the Money	$14.30In the Money	$16.80In 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	$0.05Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
GEOIn the Money	$13.90In the Money	$16.30In 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	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	703Out of the Money
GEOIn the Money	$13.50In the Money	$14.10In 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	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.32Out of the Money	1Out of the Money	21Out of the Money
GEOIn the Money	$13.30In the Money	$13.50In the Money	$13.00In the Money	$2.30In the Money	5In the Money	383In the Money	Filter Table By Strike Price of$12.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	663Out of the Money
GEOIn the Money	$12.40In the Money	$14.10In the Money	$7.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$12.50	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
GEOIn the Money	$11.40In the Money	$12.50In the Money	$10.30In the Money	$0.00In the Money	---In the Money	7,582In the Money	Filter Table By Strike Price of$13.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	55Out of the Money	520Out of the Money
GEOIn the Money	$11.80In the Money	$12.00In the Money	$11.30In the Money	$0.80In the Money	1In the Money	163In the Money	Filter Table By Strike Price of$13.50	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	555Out of the Money
GEOIn the Money	$11.30In the Money	$11.50In the Money	$11.38In the Money	$2.68In the Money	3In the Money	311In the Money	Filter Table By Strike Price of$14.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	931Out of the Money
GEOIn the Money	$10.80In the Money	$11.00In the Money	$10.60In the Money	$1.20In the Money	2In the Money	399In the Money	Filter Table By Strike Price of$14.50	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	270Out of the Money
GEOIn the Money	$10.30In the Money	$10.50In the Money	$10.30In the Money	$0.78In the Money	25In the Money	861In the Money	Filter Table By Strike Price of$15.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	1,294Out of the Money
GEOIn the Money	$9.70In the Money	$10.00In the Money	$10.00In the Money	$1.50In the Money	14In the Money	1,122In the Money	Filter Table By Strike Price of$15.50	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	130Out of the Money
GEOIn the Money	$9.30In the Money	$9.50In the Money	$9.37In the Money	$1.49In the Money	43In the Money	364In the Money	Filter Table By Strike Price of$16.00	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	74Out of the Money
GEOIn the Money	$8.80In the Money	$9.00In the Money	$9.00In the Money	$1.32In the Money	106In the Money	276In the Money	Filter Table By Strike Price of$16.50	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
GEOIn the Money	$8.30In the Money	$8.50In the Money	$8.33In the Money	$1.24In the Money	2In the Money	372In the Money	Filter Table By Strike Price of$17.00	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	39Out of the Money
GEOIn the Money	$6.80In the Money	$8.00In the Money	$7.90In the Money	$1.50In the Money	110In the Money	2,162In the Money	Filter Table By Strike Price of$17.50	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
GEOIn the Money	$7.30In the Money	$7.50In the Money	$7.33In the Money	$1.43In the Money	12In the Money	961In the Money	Filter Table By Strike Price of$18.00	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	450Out of the Money
GEOIn the Money	$6.80In the Money	$7.00In the Money	$6.89In the Money	$2.39In the Money	102In the Money	350In the Money	Filter Table By Strike Price of$18.50	GEOOut of the Money	---Out of the Money	$0.20Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
GEOIn the Money	$6.30In the Money	$6.50In the Money	$6.44In the Money	$1.70In the Money	12In the Money	208In the Money	Filter Table By Strike Price of$19.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	755Out of the Money
GEOIn the Money	$5.80In the Money	$6.00In the Money	$5.84In the Money	$1.84In the Money	3In the Money	139In the Money	Filter Table By Strike Price of$19.50	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	108Out of the Money
GEOIn the Money	$5.30In the Money	$5.50In the Money	$5.40In the Money	$0.83In the Money	627In the Money	1,510In the Money	Filter Table By Strike Price of$20.00	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	1,567Out of the Money
GEOIn the Money	$4.80In the Money	$5.00In the Money	$4.80In the Money	$1.05In the Money	3In the Money	116In the Money	Filter Table By Strike Price of$20.50	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	27Out of the Money
GEOIn the Money	$4.30In the Money	$4.50In the Money	$4.30In the Money	$1.44In the Money	80In the Money	166In the Money	Filter Table By Strike Price of$21.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	100Out of the Money	2,040Out of the Money
GEOIn the Money	$2.80In the Money	$4.00In the Money	$4.10In the Money	$2.03In the Money	115In the Money	144In the Money	Filter Table By Strike Price of$21.50	GEOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	265Out of the Money
GEOIn the Money	$3.30In the Money	$3.50In the Money	$3.30In the Money	$0.90In the Money	32In the Money	1,096In the Money	Filter Table By Strike Price of$22.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	4Out of the Money	1,017Out of the Money
GEOIn the Money	$1.65In the Money	$3.00In the Money	$2.97In the Money	$1.01In the Money	16In the Money	169In the Money	Filter Table By Strike Price of$22.50	GEONear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.10Near the Money	1Near the Money	91Near the Money
GEOIn the Money	$0.40In the Money	$2.50In the Money	$2.22In the Money	$0.64In the Money	116In the Money	658In the Money	Filter Table By Strike Price of$23.00	GEONear the Money	---Near the Money	$0.05Near the Money	$0.15Near the Money	$0.05Near the Money	1Near the Money	229Near the Money
GEOIn the Money	$1.60In the Money	$2.00In the Money	$1.70In the Money	$0.62In the Money	185In the Money	248In the Money	Filter Table By Strike Price of$23.50	GEONear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.09Near the Money	13Near the Money	988Near the Money
GEOIn the Money	$1.30In the Money	$1.50In the Money	$1.40In the Money	$0.60In the Money	369In the Money	199In the Money	Filter Table By Strike Price of$24.00	GEONear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.30Near the Money	141Near the Money	382Near the Money
GEOIn the Money	$0.80In the Money	$1.00In the Money	$0.93In the Money	$0.48In the Money	1,163In the Money	364In the Money	Filter Table By Strike Price of$24.50	GEONear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.51Near the Money	322Near the Money	39Near the Money
GEOUnderlying issue's last price	$0.35Underlying issue's last price	$0.45Underlying issue's last price	$0.41Underlying issue's last price	$0.19Underlying issue's last price	929Underlying issue's last price	1,255Underlying issue's last price	Filter Table By Strike Price of$25.00Underlying issue's last price	GEOUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.04Underlying issue's last price	$-1.66Underlying issue's last price	348Underlying issue's last price	22Underlying issue's last price
GEONear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.07Near the Money	739Near the Money	74Near the Money	Filter Table By Strike Price of$25.50	GEOIn the Money	$0.05In the Money	$0.20In the Money	$0.35In the Money	$-1.25In the Money	100In the Money	2In the Money
GEONear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.04Near the Money	382Near the Money	48Near the Money	Filter Table By Strike Price of$26.00	GEOIn the Money	$0.50In the Money	$0.75In the Money	$1.30In the Money	$1.30In the Money	421In the Money	---In the Money
GEONear the Money	---Near the Money	$0.30Near the Money	$0.05Near the Money	$-0.05Near the Money	56Near the Money	13Near the Money	Filter Table By Strike Price of$26.50	GEOIn the Money	$0.90In the Money	$1.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEONear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.05Near the Money	6Near the Money	356Near the Money	Filter Table By Strike Price of$27.00	GEOIn the Money	$0.85In the Money	$3.10In the Money	$1.65In the Money	$-1.15In the Money	16In the Money	15In the Money
GEONear the Money	---Near the Money	$0.30Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$27.50	GEOIn the Money	$1.90In the Money	$3.30In the Money	$2.30In the Money	$2.30In the Money	4In the Money	---In the Money
GEONear the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$28.00	GEOIn the Money	$2.40In the Money	$3.60In the Money	$3.40In the Money	$3.40In the Money	8In 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$28.50	GEOIn the Money	$1.75In the Money	$5.10In 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$29.00	GEOIn the Money	$2.15In the Money	$5.60In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.50	GEOIn the Money	$3.40In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1Out of the Money	33Out of the Money	Filter Table By Strike Price of$30.00	GEOIn the Money	$3.80In the Money	$5.80In 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$31.00	GEOIn the Money	$4.80In 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	$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$32.00	GEOIn the Money	$5.90In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$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$33.00	GEOIn the Money	$6.70In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$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$34.00	GEOIn the Money	$7.30In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$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$35.00	GEOIn the Money	$8.50In 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	$1.30Out 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$36.00	GEOIn the Money	$9.80In the Money	$12.40In 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)