Stocks Options

LAST PRICE
77.8900
TODAY'S CHANGE (%)
Trending Down-1.8200 (-2.2833%)

Bid / Lots
77.2500/ 1
Ask / Lots
78.1500/ 1
Open / Previous Close
78.7400 / 79.7100
Day Range
Low 76.5506
High 79.7800
52 Week Range
Low 38.9500
High 132.0000
Volume
1,466,160
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 63.656

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GLIn the Money	$55.80In the Money	$59.40In the Money	$44.11In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$20.00	GLOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
GLIn the Money	$53.20In the Money	$56.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	GLOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GLIn the Money	$50.70In the Money	$54.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	GLOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
GLIn the Money	$45.70In the Money	$49.40In the Money	$29.40In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$30.00	GLOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
GLIn the Money	$40.80In the Money	$44.40In the Money	$40.23In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.00	GLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
GLIn the Money	$36.40In the Money	$39.40In the Money	$39.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	GLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
GLIn the Money	$31.30In the Money	$35.00In the Money	$35.73In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$45.00	GLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	10Out of the Money	485Out of the Money
GLIn the Money	$25.90In the Money	$30.00In the Money	$33.22In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$50.00	GLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	348Out of the Money
GLIn the Money	$21.50In the Money	$25.00In the Money	$27.54In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$55.00	GLOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	251Out of the Money
GLIn the Money	$16.10In the Money	$20.10In the Money	$22.00In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$60.00	GLOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	269Out of the Money
GLIn the Money	$11.20In the Money	$15.20In the Money	$12.93In the Money	$-2.42In the Money	10In the Money	111In the Money	Filter Table By Strike Price of$65.00	GLOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	659Out of the Money
GLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	GLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	GLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	GLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$7.40In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	GLOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.22Out of the Money	$0.22Out of the Money	578Out of the Money	---Out of the Money
GLIn the Money	$7.40In the Money	$10.10In the Money	$15.55In the Money	$0.00In the Money	---In the Money	295In the Money	Filter Table By Strike Price of$70.00	GLOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.07Out of the Money	7Out of the Money	1,072Out of the Money
GLIn the Money	$6.10In 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$71.00	GLOut of the Money	$0.00Out of the Money	$2.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$5.90In the Money	$7.00In the Money	$10.31In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$72.00	GLOut of the Money	$0.15Out of the Money	$2.10Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	269Out of the Money
GLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.50	GLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$5.10In the Money	$5.70In the Money	$9.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	GLOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.35Out of the Money	$0.13Out of the Money	4Out of the Money	117Out of the Money
GLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.50	GLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$4.20In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	GLOut of the Money	$0.35Out of the Money	$0.55Out of the Money	$0.60Out of the Money	$0.27Out of the Money	2Out of the Money	129Out of the Money
GLIn the Money	$3.40In the Money	$5.50In the Money	$3.30In the Money	$-2.50In the Money	15In the Money	244In the Money	Filter Table By Strike Price of$75.00	GLNear the Money	$0.25Near the Money	$0.80Near the Money	$0.85Near the Money	$0.40Near the Money	818Near the Money	1,072Near the Money
GLIn the Money	$1.75In the Money	$3.10In the Money	$2.75In the Money	$-4.95In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$76.00	GLNear the Money	$0.65Near the Money	$0.95Near the Money	$1.01Near the Money	$0.51Near the Money	22Near the Money	76Near the Money
GLIn the Money	$2.35In the Money	$3.10In the Money	$2.25In the Money	$2.25In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$76.50	GLNear the Money	$0.95Near the Money	$1.10Near the Money	$0.97Near the Money	$0.27Near the Money	1,102Near the Money	509Near the Money
GLIn the Money	$2.05In the Money	$2.25In the Money	$1.85In the Money	$-5.55In the Money	23In the Money	268In the Money	Filter Table By Strike Price of$77.00	GLNear the Money	$1.15Near the Money	$1.30Near the Money	$1.82Near the Money	$0.97Near the Money	20Near the Money	46Near the Money
GLUnderlying issue's last price	$1.70Underlying issue's last price	$1.95Underlying issue's last price	$1.60Underlying issue's last price	$-1.40Underlying issue's last price	21Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$77.50Underlying issue's last price	GLUnderlying issue's last price	$1.25Underlying issue's last price	$1.55Underlying issue's last price	$1.85Underlying issue's last price	$0.85Underlying issue's last price	3Underlying issue's last price	11Underlying issue's last price
GLNear the Money	$1.50Near the Money	$1.65Near the Money	$1.60Near the Money	$-4.40Near the Money	6Near the Money	6Near the Money	Filter Table By Strike Price of$78.00	GLIn the Money	$1.55In the Money	$1.75In the Money	$2.00In the Money	$0.84In the Money	32In the Money	76In the Money
GLNear the Money	$0.25Near the Money	$1.60Near the Money	$1.10Near the Money	$-4.10Near the Money	30Near the Money	2Near the Money	Filter Table By Strike Price of$78.50	GLIn the Money	$1.80In the Money	$2.00In the Money	$2.10In the Money	$0.75In the Money	582In the Money	20In the Money
GLNear the Money	$1.00Near the Money	$1.20Near the Money	$0.89Near the Money	$-1.81Near the Money	8Near the Money	3Near the Money	Filter Table By Strike Price of$79.00	GLIn the Money	$2.05In the Money	$2.70In the Money	$2.58In the Money	$1.16In the Money	13In the Money	143In the Money
GLNear the Money	$0.80Near the Money	$1.00Near the Money	$2.90Near the Money	$0.00Near the Money	---Near the Money	19Near the Money	Filter Table By Strike Price of$79.50	GLIn the Money	$1.45In the Money	$2.60In the Money	$2.55In the Money	$1.70In the Money	10In the Money	85In the Money
GLNear the Money	$0.65Near the Money	$1.80Near the Money	$0.60Near the Money	$-1.00Near the Money	7Near the Money	428Near the Money	Filter Table By Strike Price of$80.00	GLIn the Money	$1.95In the Money	$2.95In the Money	$3.40In the Money	$1.35In the Money	20In the Money	643In the Money
GLNear the Money	$0.50Near the Money	$1.45Near the Money	$0.50Near the Money	$-0.95Near the Money	2Near the Money	45Near the Money	Filter Table By Strike Price of$80.50	GLIn the Money	$2.00In the Money	$3.30In the Money	$2.35In the Money	$0.00In the Money	---In the Money	28In the Money
GLOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$81.00	GLIn the Money	$2.20In the Money	$3.70In the Money	$2.87In the Money	$0.27In the Money	1In the Money	69In the Money
GLOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.35Out of the Money	$-0.55Out of the Money	13Out of the Money	55Out of the Money	Filter Table By Strike Price of$81.50	GLIn the Money	$2.50In the Money	$4.10In the Money	$4.10In the Money	$1.10In the Money	935In the Money	552In the Money
GLOut of the Money	$0.10Out of the Money	$1.25Out of the Money	$0.30Out of the Money	$-0.40Out of the Money	5Out of the Money	143Out of the Money	Filter Table By Strike Price of$82.00	GLIn the Money	$3.80In the Money	$4.60In the Money	$5.10In the Money	$2.85In the Money	4In the Money	48In the Money
GLOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$82.50	GLIn the Money	$3.30In the Money	$5.00In the Money	$3.40In the Money	$0.00In the Money	---In the Money	59In the Money
GLOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money	Filter Table By Strike Price of$83.00	GLIn the Money	$5.00In the Money	$5.60In the Money	$5.20In the Money	$1.20In the Money	7In the Money	98In the Money
GLOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.75Out of the Money	11Out of the Money	136Out of the Money	Filter Table By Strike Price of$83.50	GLIn the Money	$5.40In the Money	$6.10In the Money	$3.50In the Money	$0.00In the Money	---In the Money	18In the Money
GLOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$84.00	GLIn the Money	$5.60In the Money	$6.80In the Money	$3.70In the Money	$0.00In the Money	---In the Money	6In the Money
GLOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.21Out of the Money	$0.01Out of the Money	1Out of the Money	850Out of the Money	Filter Table By Strike Price of$85.00	GLIn the Money	$6.50In the Money	$7.40In the Money	$7.50In the Money	$2.50In the Money	2In the Money	758In the Money
GLOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money	Filter Table By Strike Price of$86.00	GLIn the Money	$7.20In the Money	$9.20In the Money	$5.18In the Money	$0.00In the Money	---In the Money	11In the Money
GLOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$86.50	GLIn the Money	$7.90In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$0.12Out of the Money	1Out of the Money	117Out of the Money	Filter Table By Strike Price of$87.00	GLIn the Money	$8.50In the Money	$10.00In the Money	$5.10In the Money	$0.00In the Money	---In the Money	10In the Money
GLOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money	Filter Table By Strike Price of$88.00	GLIn the Money	$9.50In the Money	$11.90In the Money	$6.20In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.05Out of the Money	$1.35Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$89.00	GLIn the Money	$10.60In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	458Out of the Money	Filter Table By Strike Price of$90.00	GLIn the Money	$11.60In the Money	$14.00In the Money	$9.70In the Money	$0.00In the Money	---In the Money	11In the Money
GLOut of the Money	$0.05Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$91.00	GLIn the Money	$12.60In the Money	$15.30In the Money	$7.20In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.05Out of the Money	$1.35Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$92.00	GLIn the Money	$13.60In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.05Out of the Money	$1.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$93.00	GLIn the Money	$13.90In the Money	$17.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.00Out 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	Filter Table By Strike Price of$94.00	GLIn the Money	$15.60In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	2Out of the Money	669Out of the Money	Filter Table By Strike Price of$95.00	GLIn the Money	$16.60In the Money	$18.30In the Money	$14.10In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$96.00	GLIn the Money	$17.50In the Money	$20.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	551Out of the Money	Filter Table By Strike Price of$100.00	GLIn the Money	$21.70In the Money	$23.60In the Money	$16.64In the Money	$0.00In the Money	---In the Money	4In the Money
GLOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	15Out of the Money	77Out of the Money	Filter Table By Strike Price of$105.00	GLIn the Money	$26.10In the Money	$28.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$110.00	GLIn the Money	$31.10In the Money	$33.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money	Filter Table By Strike Price of$115.00	GLIn the Money	$36.50In the Money	$38.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$120.00	GLIn the Money	$41.20In the Money	$43.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.00Out 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$125.00	GLIn the Money	$46.30In the Money	$48.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.00Out 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$130.00	GLIn the Money	$51.40In the Money	$54.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Globe Life Inc
NYSE:GLUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)