Stocks Options

LAST PRICE
26.6000
TODAY'S CHANGE (%)
Trending Up0.5000 (1.9157%)

Bid / Lots
26.4200/ 1
Ask / Lots
27.0500/ 1
Open / Previous Close
26.1700 / 26.1000
Day Range
Low 25.9100
High 27.5400
52 Week Range
Low 9.3400
High 27.8800
Volume
4,890,841
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 60.839

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	$20.40In the Money	$23.50In the Money	$20.32In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$19.40In the Money	$22.50In 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	$18.40In the Money	$21.50In 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	$17.90In the Money	$21.00In 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	$17.40In the Money	$20.50In 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	$16.90In the Money	$20.00In 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	$0.30Out 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	$19.50In 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	$15.90In the Money	$19.00In 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	$15.40In 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	$14.90In the Money	$18.00In 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	$14.50In the Money	$16.60In 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	$13.90In the Money	$16.70In 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	$13.50In the Money	$15.80In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
GEOIn the Money	$12.90In 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	$12.60In the Money	$15.50In 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	$0.15Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
GEOIn the Money	$11.90In 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	$11.40In the Money	$14.20In 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	$10.90In the Money	$13.10In 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	$10.50In the Money	$12.60In the Money	$6.30In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$15.00	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	46Out of the Money
GEOIn the Money	$9.90In the Money	$12.20In 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	$-0.02Out of the Money	10Out of the Money	29Out of the Money
GEOIn the Money	$9.50In the Money	$11.60In 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	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
GEOIn the Money	$8.90In the Money	$11.10In 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	$8.40In the Money	$10.60In the Money	$9.59In the Money	$0.99In the Money	2In the Money	42In 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	$8.00In the Money	$10.10In 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	$6.40In the Money	$8.90In 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	$7.60In the Money	$8.80In 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	$7.20In the Money	$8.00In 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	$0.75Out 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	$8.00In 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	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	407Out of the Money
GEOIn the Money	$4.40In the Money	$8.50In 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	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	497Out of the Money
GEOIn the Money	$4.60In the Money	$8.00In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	474Out of the Money
GEOIn the Money	$5.20In the Money	$6.90In the Money	$4.51In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$21.00	GEOOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
GEOIn the Money	$3.20In the Money	$7.00In 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	$0.05Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GEOIn the Money	$4.40In 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	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
GEOIn the Money	$3.80In the Money	$4.60In the Money	$5.00In the Money	$1.40In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$22.50	GEOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
GEOIn the Money	$3.40In the Money	$3.90In the Money	$4.10In the Money	$1.30In the Money	2In 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	$0.10Out of the Money	$-0.04Out of the Money	1Out of the Money	66Out of the Money
GEOIn the Money	$2.90In the Money	$3.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	GEOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	30Out of the Money	33Out of the Money
GEOIn the Money	$2.65In the Money	$2.85In the Money	$3.20In the Money	$0.38In the Money	35In the Money	69In the Money	Filter Table By Strike Price of$24.00	GEONear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$-0.05Near the Money	11Near the Money	79Near the Money
GEOIn the Money	$2.20In the Money	$3.60In the Money	$2.00In the Money	$-0.10In the Money	2In the Money	17In the Money	Filter Table By Strike Price of$24.50	GEONear the Money	$0.15Near the Money	$0.25Near the Money	$0.10Near the Money	$-0.25Near the Money	3Near the Money	23Near the Money
GEOIn the Money	$1.80In the Money	$2.00In the Money	$1.92In the Money	$0.20In the Money	45In the Money	2,102In the Money	Filter Table By Strike Price of$25.00	GEONear the Money	$0.25Near the Money	$0.35Near the Money	$0.35Near the Money	$-0.15Near the Money	6Near the Money	435Near the Money
GEOIn the Money	$1.50In the Money	$1.60In the Money	$2.10In the Money	$0.35In the Money	6In the Money	22In the Money	Filter Table By Strike Price of$25.50	GEONear the Money	$0.40Near the Money	$0.50Near the Money	$0.50Near the Money	$-0.05Near the Money	125Near the Money	34Near the Money
GEOIn the Money	$1.15In the Money	$1.30In the Money	$1.05In the Money	$-0.08In the Money	73In the Money	1,132In the Money	Filter Table By Strike Price of$26.00	GEONear the Money	$0.55Near the Money	$0.65Near the Money	$0.65Near the Money	$-0.18Near the Money	159Near the Money	362Near the Money
GEOUnderlying issue's last price	$0.90Underlying issue's last price	$1.00Underlying issue's last price	$0.85Underlying issue's last price	$0.07Underlying issue's last price	421Underlying issue's last price	3,567Underlying issue's last price	Filter Table By Strike Price of$26.50Underlying issue's last price	GEOUnderlying issue's last price	$0.75Underlying issue's last price	$0.90Underlying issue's last price	$1.00Underlying issue's last price	$-0.12Underlying issue's last price	185Underlying issue's last price	80Underlying issue's last price
GEONear the Money	$0.65Near the Money	$0.80Near the Money	$0.75Near the Money	$0.27Near the Money	1,263Near the Money	656Near the Money	Filter Table By Strike Price of$27.00	GEOIn the Money	$1.05In the Money	$1.20In the Money	$1.10In the Money	$-0.39In the Money	110In the Money	78In the Money
GEONear the Money	$0.50Near the Money	$0.60Near the Money	$0.50Near the Money	$0.04Near the Money	38Near the Money	116Near the Money	Filter Table By Strike Price of$27.50	GEOIn the Money	$1.35In the Money	$1.50In the Money	$1.95In the Money	$0.00In the Money	---In the Money	252In the Money
GEONear the Money	$0.35Near the Money	$0.45Near the Money	$0.44Near the Money	$0.04Near the Money	106Near the Money	190Near the Money	Filter Table By Strike Price of$28.00	GEOIn the Money	$1.40In the Money	$1.90In the Money	$1.70In the Money	$0.00In the Money	---In the Money	1In the Money
GEONear the Money	$0.25Near the Money	$0.35Near the Money	$0.30Near the Money	$0.03Near the Money	4Near the Money	44Near the Money	Filter Table By Strike Price of$28.50	GEOIn the Money	$2.10In the Money	$2.30In the Money	$2.44In the Money	$0.00In the Money	---In the Money	6In the Money
GEONear the Money	$0.15Near the Money	$0.30Near the Money	$0.20Near the Money	$0.01Near the Money	44Near the Money	164Near the Money	Filter Table By Strike Price of$29.00	GEOIn the Money	$1.60In the Money	$2.70In the Money	$2.75In the Money	$-0.20In the Money	1In the Money	39In the Money
GEONear the Money	$0.10Near the Money	$0.20Near the Money	$0.18Near the Money	$0.03Near the Money	4Near the Money	6Near the Money	Filter Table By Strike Price of$29.50	GEOIn the Money	$2.05In the Money	$3.20In the Money	$2.90In the Money	$0.00In the Money	---In the Money	9In the Money
GEOOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$0.03Out of the Money	34Out of the Money	128Out of the Money	Filter Table By Strike Price of$30.00	GEOIn the Money	$3.10In the Money	$3.60In the Money	$3.54In the Money	$-0.91In the Money	9In the Money	5In the Money
GEOOut of the Money	---Out of the Money	$0.60Out 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	$2.80In the Money	$4.90In the Money	$3.70In the Money	$0.00In the Money	---In the Money	1In the Money
GEOOut of the Money	---Out of the Money	$0.30Out 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	$3.70In the Money	$5.20In the Money	$4.50In the Money	$0.00In the Money	---In the Money	1In the Money
GEOOut of the Money	---Out of the Money	$0.15Out 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$31.50	GEOIn the Money	$4.00In 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	$0.15Out 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	$5.30In the Money	$7.00In 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	$0.00Out 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	$5.80In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$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	$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$33.50	GEOIn the Money	$6.60In the Money	$8.20In the Money	$6.30In the Money	$6.30In the Money	1In 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$34.00	GEOIn the Money	$7.20In the Money	$8.10In the Money	$8.00In the Money	$0.00In the Money	---In the Money	1In the Money
GEOOut of the Money	---Out of the Money	$1.25Out 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$34.50	GEOIn the Money	$7.50In 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	$0.75Out 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	$8.90In the Money	$8.60In the Money	$0.00In the Money	---In the Money	2In 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$35.50	GEOIn the Money	$8.80In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$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	$7.70In 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$37.00	GEOIn the Money	$9.10In the Money	$12.60In 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$38.00	GEOIn the Money	$11.10In 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	$11.00In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.25Out 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	$13.10In the Money	$15.00In 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 22, 2024)

Put Options (expires Friday November 22, 2024)