Stocks Options

LAST PRICE
82.2400
TODAY'S CHANGE (%)
Trending Down-0.9700 (-1.1657%)

Bid / Lots
81.6500/ 20
Ask / Lots
82.8100/ 1
Open / Previous Close
82.8200 / 83.2100
Day Range
Low 81.2500
High 83.0100
52 Week Range
Low 38.9500
High 132.0000
Volume
923,532
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 63.622

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GLIn the Money	$60.50In the Money	$64.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	GLOut of the Money	$0.00Out 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
GLIn the Money	$58.00In the Money	$61.20In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
GLIn the Money	$55.50In the Money	$58.70In 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	$0.75Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
GLIn the Money	$50.50In the Money	$54.40In the Money	$41.45In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$30.00	GLOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
GLIn the Money	$45.70In the Money	$49.40In the Money	$36.70In 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	$0.75Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
GLIn the Money	$41.70In the Money	$44.40In the Money	$24.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	GLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money
GLIn the Money	$36.60In the Money	$39.40In the Money	$38.92In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$45.00	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	142Out of the Money
GLIn the Money	$31.60In the Money	$34.00In 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	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money
GLIn the Money	$26.20In the Money	$29.00In the Money	$27.00In the Money	$-1.90In the Money	1In the Money	22In the Money	Filter Table By Strike Price of$55.00	GLOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	51Out of the Money	186Out of the Money
GLIn the Money	$21.40In the Money	$23.10In the Money	$22.40In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$60.00	GLOut of the Money	$0.10Out of the Money	$0.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	333Out of the Money
GLIn the Money	$16.70In the Money	$18.10In the Money	$17.10In the Money	$-0.40In the Money	1In the Money	55In the Money	Filter Table By Strike Price of$65.00	GLOut of the Money	$0.15Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1Out of the Money	240Out of the Money
GLIn the Money	$12.20In the Money	$14.90In the Money	$13.50In the Money	$0.00In the Money	---In the Money	135In the Money	Filter Table By Strike Price of$70.00	GLOut of the Money	$0.10Out of the Money	$0.75Out of the Money	$0.32Out of the Money	$0.02Out of the Money	3Out of the Money	199Out of the Money
GLIn the Money	$10.20In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	GLOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.46Out of the Money	$0.01Out of the Money	2Out of the Money	7Out of the Money
GLIn the Money	$9.10In the Money	$10.40In the Money	$11.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$73.00	GLOut of the Money	$0.45Out 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
GLIn the Money	$8.30In the Money	$9.30In 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	$0.55Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$6.40In the Money	$9.40In the Money	$10.27In the Money	$0.00In the Money	---In the Money	270In the Money	Filter Table By Strike Price of$75.00	GLOut of the Money	$0.65Out of the Money	$1.15Out of the Money	$0.72Out of the Money	$-0.03Out of the Money	2Out of the Money	450Out of the Money
GLIn the Money	$6.80In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	GLOut of the Money	$0.80Out of the Money	$1.00Out of the Money	$0.87Out of the Money	$0.87Out of the Money	3Out of the Money	---Out of the Money
GLIn the Money	$5.40In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	GLOut of the Money	$1.00Out of the Money	$1.25Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GLIn the Money	$5.20In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	GLOut of the Money	$0.95Out of the Money	$1.35Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GLIn the Money	$4.40In the Money	$7.10In the Money	$7.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$78.50	GLOut of the Money	$1.25Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$4.70In the Money	$5.40In the Money	$6.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$79.00	GLOut of the Money	$1.35Out of the Money	$1.60Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GLIn the Money	$4.30In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.50	GLNear the Money	$1.65Near the Money	$1.80Near the Money	$1.40Near the Money	$0.00Near the Money	---Near the Money	4Near the Money
GLIn the Money	$4.00In the Money	$4.30In the Money	$4.99In the Money	$0.00In the Money	---In the Money	781In the Money	Filter Table By Strike Price of$80.00	GLNear the Money	$1.80Near the Money	$1.95Near the Money	$1.90Near the Money	$-0.13Near the Money	60Near the Money	543Near the Money
GLIn the Money	$3.70In the Money	$5.90In the Money	$3.90In the Money	$3.90In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$80.50	GLNear the Money	$2.00Near the Money	$2.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
GLIn the Money	$3.40In the Money	$3.60In the Money	$3.70In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$81.00	GLNear the Money	$2.15Near the Money	$2.60Near the Money	$2.05Near the Money	$2.05Near the Money	9Near the Money	---Near the Money
GLIn the Money	$3.10In the Money	$3.40In the Money	$3.30In the Money	$-1.60In the Money	12In the Money	2In the Money	Filter Table By Strike Price of$81.50	GLNear the Money	$2.40Near the Money	$2.55Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
GLUnderlying issue's last price	$2.90Underlying issue's last price	$3.10Underlying issue's last price	$3.30Underlying issue's last price	$0.00Underlying issue's last price	12Underlying issue's last price	14Underlying issue's last price	Filter Table By Strike Price of$82.00Underlying issue's last price	GLUnderlying issue's last price	$2.60Underlying issue's last price	$2.75Underlying issue's last price	$2.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	33Underlying issue's last price
GLNear the Money	$2.65Near the Money	$2.80Near the Money	$2.65Near the Money	$-0.20Near the Money	3Near the Money	18Near the Money	Filter Table By Strike Price of$82.50	GLIn the Money	$2.85In the Money	$3.10In the Money	$3.00In the Money	$-0.20In the Money	5In the Money	10In the Money
GLNear the Money	$2.35Near the Money	$2.55Near the Money	$2.15Near the Money	$-0.45Near the Money	1Near the Money	39Near the Money	Filter Table By Strike Price of$83.00	GLIn the Money	$3.10In the Money	$3.30In the Money	$3.40In the Money	$0.00In the Money	---In the Money	12In the Money
GLNear the Money	$1.95Near the Money	$2.90Near the Money	$3.30Near the Money	$0.00Near the Money	---Near the Money	8Near the Money	Filter Table By Strike Price of$83.50	GLIn the Money	$3.30In the Money	$3.60In the Money	$3.80In the Money	$3.80In the Money	4In the Money	---In the Money
GLNear the Money	$1.90Near the Money	$2.10Near the Money	$2.00Near the Money	$-0.12Near the Money	13Near the Money	84Near the Money	Filter Table By Strike Price of$84.00	GLIn the Money	$3.60In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLNear the Money	$1.55Near the Money	$2.75Near the Money	$2.50Near the Money	$0.00Near the Money	---Near the Money	778Near the Money	Filter Table By Strike Price of$85.00	GLIn the Money	$4.20In the Money	$5.80In the Money	$5.00In the Money	$0.40In the Money	1In the Money	482In the Money
GLOut of the Money	$1.20Out of the Money	$1.40Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$86.00	GLIn the Money	$4.90In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.95Out of the Money	$1.45Out 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$87.00	GLIn the Money	$5.50In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.75Out of the Money	$0.90Out 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$88.00	GLIn the Money	$6.10In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$89.00	GLIn the Money	$7.00In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	736Out of the Money	Filter Table By Strike Price of$90.00	GLIn the Money	$7.40In the Money	$9.00In the Money	$10.20In the Money	$0.00In the Money	---In the Money	122In the Money
GLOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	719Out of the Money	Filter Table By Strike Price of$95.00	GLIn the Money	$12.00In the Money	$13.70In the Money	$12.44In the Money	$0.00In the Money	---In the Money	5In the Money
GLOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	358Out of the Money	Filter Table By Strike Price of$100.00	GLIn the Money	$16.60In the Money	$18.90In the Money	$19.17In the Money	$0.00In the Money	---In the Money	4In the Money
GLOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$105.00	GLIn the Money	$21.70In the Money	$23.50In 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	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	261Out of the Money	Filter Table By Strike Price of$110.00	GLIn the Money	$26.30In the Money	$29.50In the Money	$31.10In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	392Out of the Money	Filter Table By Strike Price of$115.00	GLIn the Money	$31.70In the Money	$34.60In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$120.00	GLIn the Money	$36.30In the Money	$39.50In 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	$0.75Out 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	$41.80In the Money	$43.80In 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	$0.75Out 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$130.00	GLIn the Money	$46.30In the Money	$48.80In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)