Stocks Options

LAST PRICE
14.1800
TODAY'S CHANGE (%)
Trending Down-0.2700 (-1.8685%)

Bid / Lots
14.0500/ 1
Ask / Lots
14.4000/ 1
Open / Previous Close
14.3000 / 14.4500
Day Range
Low 13.5900
High 14.3000
52 Week Range
Low 8.3300
High 18.0500
Volume
5,533,751
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 41.664

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	$8.80In the Money	$11.30In 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	$8.30In the Money	$10.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$7.70In the Money	$10.30In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$7.30In the Money	$9.70In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$6.90In the Money	$9.20In 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	$6.50In the Money	$8.70In 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	$5.10In the Money	$8.30In 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	$5.40In the Money	$7.00In the Money	$5.30In the Money	$-1.58In the Money	14In the Money	14In the Money	Filter Table By Strike Price of$8.50	GEOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	153Out of the Money	49Out of the Money
GEOIn the Money	$3.50In the Money	$7.30In 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	$0.05Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	57Out of the Money	1,673Out of the Money
GEOIn the Money	$2.75In the Money	$6.90In 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	$0.05Out of the Money	$0.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	109Out of the Money	52Out of the Money
GEOIn the Money	$2.70In the Money	$5.00In the Money	$4.81In the Money	$4.81In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$10.00	GEOOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	400Out of the Money	227Out of the Money
GEOIn the Money	$3.30In the Money	$4.70In 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	$0.15Out of the Money	$1.50Out of the Money	$0.26Out of the Money	$0.04Out of the Money	18Out of the Money	35Out of the Money
GEOIn the Money	$2.70In the Money	$4.80In 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	$0.20Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.03Out of the Money	228Out of the Money	96Out of the Money
GEOIn the Money	$3.00In the Money	$3.30In 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	$0.45Near the Money	$0.41Near the Money	$-0.04Near the Money	6Near the Money	17Near the Money
GEOIn the Money	$2.70In the Money	$2.85In the Money	$2.50In the Money	$-0.59In the Money	204In the Money	453In the Money	Filter Table By Strike Price of$12.00	GEONear the Money	$0.55Near the Money	$0.60Near the Money	$0.56Near the Money	$-0.02Near the Money	344Near the Money	199Near the Money
GEOIn the Money	$2.40In the Money	$2.50In 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	$0.85Near the Money	$0.85Near the Money	$0.13Near the Money	15Near the Money	61Near the Money
GEOIn the Money	$2.10In the Money	$2.95In the Money	$2.20In the Money	$-0.30In the Money	7,548In the Money	52In the Money	Filter Table By Strike Price of$13.00	GEONear the Money	$0.90Near the Money	$1.05Near the Money	$0.93Near the Money	$-0.02Near the Money	287Near the Money	179Near the Money
GEOIn the Money	$1.85In the Money	$1.95In the Money	$2.00In the Money	$-1.38In the Money	139In the Money	116In the Money	Filter Table By Strike Price of$13.50	GEONear the Money	$1.15Near the Money	$1.30Near the Money	$1.20Near the Money	$0.23Near the Money	509Near the Money	49Near the Money
GEOUnderlying issue's last price	$1.65Underlying issue's last price	$1.75Underlying issue's last price	$1.70Underlying issue's last price	$-0.20Underlying issue's last price	512Underlying issue's last price	57Underlying issue's last price	Filter Table By Strike Price of$14.00Underlying issue's last price	GEOUnderlying issue's last price	$1.45Underlying issue's last price	$1.70Underlying issue's last price	$1.50Underlying issue's last price	$0.09Underlying issue's last price	947Underlying issue's last price	78Underlying issue's last price
GEONear the Money	$1.40Near the Money	$1.50Near the Money	$1.50Near the Money	$-0.15Near the Money	218Near the Money	242Near the Money	Filter Table By Strike Price of$14.50	GEOIn the Money	$1.70In the Money	$2.05In the Money	$1.77In the Money	$0.12In the Money	222In the Money	177In the Money
GEONear the Money	$1.25Near the Money	$1.35Near the Money	$1.30Near the Money	$-0.15Near the Money	130Near the Money	556Near the Money	Filter Table By Strike Price of$15.00	GEOIn the Money	$2.00In the Money	$2.15In the Money	$2.10In the Money	$0.15In the Money	51In the Money	1,023In the Money
GEONear the Money	$1.05Near the Money	$1.15Near the Money	$1.12Near the Money	$-0.13Near the Money	61Near the Money	335Near the Money	Filter Table By Strike Price of$15.50	GEOIn the Money	$2.35In the Money	$2.80In the Money	$2.29In the Money	$0.00In the Money	---In the Money	100In the Money
GEONear the Money	$0.90Near the Money	$1.00Near the Money	$0.95Near the Money	$-0.10Near the Money	60Near the Money	223Near the Money	Filter Table By Strike Price of$16.00	GEOIn the Money	$2.65In the Money	$3.20In the Money	$2.85In the Money	$0.25In the Money	1In the Money	74In the Money
GEONear the Money	$0.75Near the Money	$0.90Near the Money	$0.77Near the Money	$-0.13Near the Money	184Near the Money	250Near the Money	Filter Table By Strike Price of$16.50	GEOIn the Money	$3.00In the Money	$3.30In the Money	$2.55In the Money	$0.00In the Money	---In the Money	8In the Money
GEONear the Money	$0.65Near the Money	$0.75Near the Money	$0.62Near the Money	$-0.23Near the Money	82Near the Money	286Near the Money	Filter Table By Strike Price of$17.00	GEOIn the Money	$3.40In the Money	$3.70In the Money	$2.86In 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	$0.55Out of the Money	$-0.35Out of the Money	42Out of the Money	2,182Out of the Money	Filter Table By Strike Price of$17.50	GEOIn the Money	$3.80In the Money	$4.40In the Money	$2.52In the Money	$0.00In the Money	---In the Money	6In the Money
GEOOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.50Out of the Money	$-0.12Out of the Money	460Out of the Money	643Out of the Money	Filter Table By Strike Price of$18.00	GEOIn the Money	$4.20In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.35Out of the Money	$0.80Out of the Money	$0.44Out of the Money	$-0.21Out of the Money	9Out of the Money	298Out of the Money	Filter Table By Strike Price of$18.50	GEOIn the Money	$4.10In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$-0.33Out of the Money	125Out of the Money	102Out of the Money	Filter Table By Strike Price of$19.00	GEOIn the Money	$5.00In the Money	$6.40In 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	$0.90Out of the Money	$0.30Out of the Money	$-0.15Out of the Money	33Out of the Money	86Out of the Money	Filter Table By Strike Price of$19.50	GEOIn the Money	$4.70In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.15Out of the Money	110Out of the Money	2,470Out of the Money	Filter Table By Strike Price of$20.00	GEOIn the Money	$5.90In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$1.50Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$20.50	GEOIn the Money	$6.10In the Money	$7.80In 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	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$21.00	GEOIn the Money	$5.00In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.10Out of the Money	$1.45Out 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	$6.90In 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	$0.55Out of the Money	$0.15Out of the Money	$-0.25Out of the Money	22Out of the Money	14Out of the Money	Filter Table By Strike Price of$22.00	GEOIn the Money	$7.20In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$1.40Out of the Money	$0.15Out of the Money	$-0.25Out of the Money	1Out of the Money	11Out of the Money	Filter Table By Strike Price of$22.50	GEOIn the Money	$6.40In 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	$0.15Out of the Money	$0.15Out of the Money	$-0.20Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$23.00	GEOIn the Money	$6.90In 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	$0.15Out 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$23.50	GEOIn the Money	$8.10In 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	$1.35Out 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	$7.90In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$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$24.50	GEOIn the Money	$10.10In the Money	$12.50In 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	$0.10Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	25Out of the Money	875Out of the Money	Filter Table By Strike Price of$25.00	GEOIn the Money	$10.60In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.60Out 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$25.50	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	$0.10Out 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$26.00	GEOIn the Money	$10.00In the Money	$14.00In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$26.50	GEOIn the Money	$10.70In the Money	$14.50In 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	$0.10Out of the Money	$0.05Out of the Money	$0.05Out of the Money	307Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	GEOIn the Money	$12.50In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$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$27.50	GEOIn the Money	$13.00In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$2.20Out 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	$13.40In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$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	$13.90In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$2.20Out 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	$14.40In the Money	$17.00In 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 08, 2024)

Put Options (expires Friday November 08, 2024)