Stocks Options

LAST PRICE
106.2600
TODAY'S CHANGE (%)
Trending Down-0.9900 (-0.9231%)

Bid / Lots
103.7600/ 1
Ask / Lots
108.9900/ 1
Open / Previous Close
106.8200 / 107.2500
Day Range
Low 106.2300
High 107.9200
52 Week Range
Low 38.9500
High 132.0000
Volume
2,836,838
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 64.037

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GLIn the Money	$59.70In the Money	$63.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	GLOut 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
GLIn the Money	$55.00In the Money	$58.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	GLOut 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	12Out of the Money
GLIn the Money	$49.80In the Money	$53.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	GLOut 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
GLIn the Money	$45.00In the Money	$48.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	GLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
GLIn the Money	$40.00In the Money	$43.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	GLOut 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	78Out of the Money
GLIn the Money	$35.00In the Money	$38.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	GLOut of the Money	---Out of the Money	$1.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
GLIn the Money	$29.80In the Money	$33.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	GLOut 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	7Out of the Money
GLIn the Money	$24.70In the Money	$28.40In the Money	$21.50In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$80.00	GLOut 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	537Out of the Money
GLIn the Money	$20.00In the Money	$23.30In the Money	$16.26In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$85.00	GLOut 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	59Out of the Money
GLIn the Money	$19.00In the Money	$22.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	GLOut 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	1Out of the Money
GLIn the Money	$18.20In the Money	$21.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	GLOut 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	17Out of the Money
GLIn the Money	$17.30In the Money	$20.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	GLOut 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
GLIn the Money	$16.10In the Money	$19.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	GLOut 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	96Out of the Money
GLIn the Money	$15.00In the Money	$18.40In the Money	$17.13In the Money	$-0.67In the Money	10In the Money	157In the Money	Filter Table By Strike Price of$90.00	GLOut 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	153Out of the Money
GLIn the Money	$14.00In the Money	$17.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	GLOut 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	23Out of the Money
GLIn the Money	$13.30In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	GLOut 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
GLIn the Money	$12.00In the Money	$15.40In the Money	$9.95In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$93.00	GLOut of the Money	---Out of the Money	$0.75Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLIn the Money	$11.00In the Money	$14.40In the Money	$13.75In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$94.00	GLOut 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	4Out of the Money
GLIn the Money	$10.00In the Money	$12.70In the Money	$12.02In the Money	$0.00In the Money	---In the Money	193In the Money	Filter Table By Strike Price of$95.00	GLOut 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	186Out of the Money
GLIn the Money	$9.20In the Money	$12.40In the Money	$11.38In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	GLOut 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	6Out of the Money
GLIn the Money	$8.10In the Money	$11.40In the Money	$8.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$97.00	GLOut 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	11Out of the Money
GLIn the Money	$7.00In the Money	$10.30In the Money	$5.75In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$98.00	GLOut 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	64Out of the Money
GLIn the Money	$6.00In the Money	$9.40In the Money	$4.60In the Money	$0.00In the Money	---In the Money	119In the Money	Filter Table By Strike Price of$99.00	GLOut 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	37Out of the Money
GLIn the Money	$5.00In the Money	$8.40In the Money	$7.85In the Money	$0.23In the Money	127In the Money	304In the Money	Filter Table By Strike Price of$100.00	GLOut 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	520Out of the Money
GLIn the Money	$4.50In the Money	$7.40In the Money	$5.10In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$101.00	GLOut of the Money	---Out of the Money	$0.75Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GLIn the Money	$3.50In the Money	$6.40In the Money	$5.10In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$102.00	GLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	51Out of the Money	24Out of the Money
GLIn the Money	$2.00In the Money	$5.40In the Money	$5.00In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$103.00	GLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
GLIn the Money	$1.05In the Money	$4.40In the Money	$3.53In the Money	$0.43In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$104.00	GLNear the Money	---Near the Money	$0.20Near the Money	$0.10Near the Money	$-0.40Near the Money	8Near the Money	17Near the Money
GLIn the Money	$0.10In the Money	$2.15In the Money	$2.61In the Money	$-0.09In the Money	33In the Money	64In the Money	Filter Table By Strike Price of$105.00	GLNear the Money	---Near the Money	$0.15Near the Money	$0.08Near the Money	$-0.62Near the Money	7Near the Money	17Near the Money
GLUnderlying issue's last price	---Underlying issue's last price	$1.65Underlying issue's last price	$1.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	12Underlying issue's last price	Filter Table By Strike Price of$106.00Underlying issue's last price	GLUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.85Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	8Underlying issue's last price
GLNear the Money	---Near the Money	$0.85Near the Money	$0.80Near the Money	$0.00Near the Money	100Near the Money	107Near the Money	Filter Table By Strike Price of$107.00	GLIn the Money	$0.15In the Money	$1.15In the Money	$0.08In the Money	$-0.42In the Money	1In the Money	7In the Money
GLNear the Money	---Near the Money	$0.10Near the Money	$0.04Near the Money	$-0.61Near the Money	1Near the Money	5Near the Money	Filter Table By Strike Price of$108.00	GLIn the Money	$0.60In the Money	$3.10In the Money	$0.53In the Money	$-0.29In the Money	5In the Money	15In the Money
GLNear the Money	---Near the Money	$0.15Near the Money	$0.37Near the Money	$0.00Near the Money	---Near the Money	128Near the Money	Filter Table By Strike Price of$109.00	GLIn the Money	$0.80In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut 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	87Out of the Money	Filter Table By Strike Price of$110.00	GLIn the Money	$1.55In the Money	$5.10In the Money	$7.20In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut 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	1Out of the Money	Filter Table By Strike Price of$111.00	GLIn the Money	$2.65In the Money	$6.00In the Money	$3.90In the Money	$0.00In the Money	---In the Money	3In the Money
GLOut 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$112.00	GLIn the Money	$3.60In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut 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	43Out of the Money	Filter Table By Strike Price of$113.00	GLIn the Money	$4.60In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$114.00	GLIn the Money	$5.60In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$115.00	GLIn the Money	$6.60In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut 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$116.00	GLIn the Money	$7.60In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	70Out of the Money	21Out of the Money	Filter Table By Strike Price of$120.00	GLIn the Money	$11.60In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut 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$125.00	GLIn the Money	$16.60In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut 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	60Out of the Money	Filter Table By Strike Price of$130.00	GLIn the Money	$21.60In the Money	$25.30In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)