Stocks Options

LAST PRICE
90.9100
TODAY'S CHANGE (%)
Trending Down-2.0400 (-2.1947%)

Bid / Lots
70.3100/ 1
Ask / Lots
94.9000/ 20
Open / Previous Close
91.4400 / 92.9500
Day Range
Low 89.3000
High 91.5199
52 Week Range
Low 38.9500
High 132.0000
Volume
937,317
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 63.909

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GLIn the Money	$69.00In the Money	$72.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	GLOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GLIn the Money	$67.20In the Money	$70.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	GLOut of the Money	---Out of the Money	$1.35Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GLIn the Money	$64.00In the Money	$67.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	GLOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
GLIn the Money	$58.90In the Money	$62.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	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	32Out of the Money
GLIn the Money	$53.90In the Money	$57.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	GLOut 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	92Out of the Money
GLIn the Money	$49.00In the Money	$52.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	GLOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
GLIn the Money	$43.90In the Money	$47.90In the Money	---In 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	$0.05Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
GLIn the Money	$40.10In the Money	$42.90In the Money	$32.88In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$50.00	GLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
GLIn the Money	$35.20In the Money	$37.60In the Money	$31.60In the Money	$0.00In the Money	---In the Money	184In the Money	Filter Table By Strike Price of$55.00	GLOut of the Money	---Out of the Money	$1.00Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
GLIn the Money	$30.10In the Money	$32.60In the Money	$34.20In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$60.00	GLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	553Out of the Money
GLIn the Money	$24.80In the Money	$28.10In the Money	$27.97In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$65.00	GLOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	437Out of the Money
GLIn the Money	$19.00In the Money	$21.80In the Money	$23.90In the Money	$0.00In the Money	---In the Money	330In the Money	Filter Table By Strike Price of$70.00	GLOut of the Money	---Out of the Money	$0.30Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	2Out of the Money	634Out of the Money
GLIn the Money	$19.00In the Money	$22.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	GLOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$17.10In the Money	$21.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	GLOut of the Money	---Out of the Money	$1.35Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLIn the Money	$16.20In the Money	$20.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	GLOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$15.70In the Money	$19.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	GLOut of the Money	---Out of the Money	$1.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$14.70In the Money	$18.30In the Money	$19.59In the Money	$0.00In the Money	---In the Money	1,013In the Money	Filter Table By Strike Price of$75.00	GLOut of the Money	$0.05Out of the Money	$1.15Out of the Money	$0.15Out of the Money	$0.05Out of the Money	11Out of the Money	586Out of the Money
GLIn the Money	$13.90In the Money	$17.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	GLOut of the Money	$0.05Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$13.10In the Money	$16.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	GLOut of the Money	---Out of the Money	$2.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$12.00In the Money	$15.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	GLOut of the Money	$0.05Out of the Money	$1.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$11.20In the Money	$14.20In the Money	$11.53In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$79.00	GLOut of the Money	$0.15Out of the Money	$0.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$10.90In the Money	$11.70In the Money	$10.96In the Money	$-3.24In the Money	5In the Money	666In the Money	Filter Table By Strike Price of$80.00	GLOut of the Money	$0.20Out of the Money	$0.45Out of the Money	$0.24Out of the Money	$0.09Out of the Money	5Out of the Money	1,714Out of the Money
GLIn the Money	$9.40In the Money	$10.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	GLOut of the Money	$0.20Out of the Money	$0.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$8.50In the Money	$10.10In the Money	$8.77In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$82.00	GLOut of the Money	$0.20Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$6.70In the Money	$8.70In the Money	$7.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$83.00	GLOut of the Money	$0.30Out of the Money	$0.60Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$7.20In the Money	$7.80In the Money	$7.10In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$84.00	GLOut of the Money	$0.40Out of the Money	$0.60Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$6.10In the Money	$6.90In the Money	$6.63In the Money	$-1.57In the Money	5In the Money	1,422In the Money	Filter Table By Strike Price of$85.00	GLOut of the Money	$0.55Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$0.30Out of the Money	8Out of the Money	725Out of the Money
GLIn the Money	$5.60In the Money	$7.10In the Money	$5.50In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$86.00	GLOut of the Money	$0.70Out of the Money	$0.90Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.50	GLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$4.50In the Money	$5.40In the Money	$6.60In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$87.00	GLOut of the Money	$0.80Out of the Money	$1.20Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.50	GLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$4.20In the Money	$4.50In the Money	$6.20In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$88.00	GLNear the Money	$1.15Near the Money	$1.35Near the Money	$1.85Near the Money	$0.00Near the Money	---Near the Money	79Near the Money
GLIn the Money	$3.50In the Money	$3.80In the Money	$3.20In the Money	$-2.50In the Money	2In the Money	118In the Money	Filter Table By Strike Price of$89.00	GLNear the Money	$1.50Near the Money	$1.65Near the Money	$0.70Near the Money	$0.00Near the Money	---Near the Money	58Near the Money
GLUnderlying issue's last price	$2.95Underlying issue's last price	$3.20Underlying issue's last price	$2.60Underlying issue's last price	$-1.40Underlying issue's last price	3Underlying issue's last price	834Underlying issue's last price	Filter Table By Strike Price of$90.00Underlying issue's last price	GLUnderlying issue's last price	$1.95Underlying issue's last price	$2.05Underlying issue's last price	$2.05Underlying issue's last price	$0.85Underlying issue's last price	18Underlying issue's last price	369Underlying issue's last price
GLNear the Money	$2.40Near the Money	$2.60Near the Money	$2.40Near the Money	$-2.40Near the Money	6Near the Money	33Near the Money	Filter Table By Strike Price of$91.00	GLIn the Money	$2.30In the Money	$2.50In the Money	$2.95In the Money	$0.05In the Money	1In the Money	14In the Money
GLNear the Money	$1.90Near the Money	$2.05Near the Money	$1.90Near the Money	$-0.95Near the Money	1Near the Money	7Near the Money	Filter Table By Strike Price of$92.00	GLIn the Money	$2.80In the Money	$3.00In the Money	$1.62In the Money	$0.00In the Money	---In the Money	7In the Money
GLNear the Money	$1.45Near the Money	$1.65Near the Money	$2.35Near the Money	$0.00Near the Money	---Near the Money	6Near the Money	Filter Table By Strike Price of$93.00	GLIn the Money	$3.40In the Money	$3.60In the Money	$3.72In the Money	$1.62In the Money	2In the Money	107In the Money
GLOut of the Money	$0.80Out of the Money	$1.35Out of the Money	$1.05Out of the Money	$-1.55Out of the Money	10Out of the Money	21Out of the Money	Filter Table By Strike Price of$94.00	GLIn the Money	$3.90In the Money	$4.30In the Money	$4.30In the Money	$2.30In the Money	2In the Money	7In the Money
GLOut of the Money	$0.80Out of the Money	$1.00Out of the Money	$0.85Out of the Money	$-0.70Out of the Money	48Out of the Money	292Out of the Money	Filter Table By Strike Price of$95.00	GLIn the Money	$4.30In the Money	$5.10In the Money	$3.10In the Money	$0.00In the Money	---In the Money	138In the Money
GLOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$96.00	GLIn the Money	$5.40In the Money	$5.80In the Money	$3.10In the Money	$0.00In the Money	---In the Money	2In the Money
GLOut of the Money	$0.35Out of the Money	$0.60Out of the Money	$0.46Out of the Money	$-0.48Out of the Money	5Out of the Money	19Out of the Money	Filter Table By Strike Price of$97.00	GLIn the Money	$4.60In the Money	$6.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$98.00	GLIn the Money	$7.10In the Money	$7.60In the Money	$5.30In the Money	$0.00In the Money	---In the Money	1In the Money
GLOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$99.00	GLIn the Money	$7.40In the Money	$8.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.14Out of the Money	$-0.31Out of the Money	46Out of the Money	468Out of the Money	Filter Table By Strike Price of$100.00	GLIn the Money	$8.80In the Money	$9.70In the Money	$20.00In the Money	$0.00In the Money	---In the Money	46In the Money
GLOut of the Money	$0.10Out of the Money	$0.25Out 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$101.00	GLIn the Money	$9.20In the Money	$10.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$102.00	GLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$103.00	GLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	170Out of the Money	Filter Table By Strike Price of$105.00	GLIn the Money	$12.00In the Money	$14.90In the Money	$16.80In the Money	$0.00In the Money	---In the Money	106In the Money
GLOut 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	389Out of the Money	Filter Table By Strike Price of$110.00	GLIn the Money	$17.50In the Money	$20.90In the Money	$35.50In the Money	$0.00In the Money	---In the Money	17In the Money
GLOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	617Out of the Money	Filter Table By Strike Price of$115.00	GLIn the Money	$23.30In the Money	$26.00In the Money	$45.00In the Money	$0.00In the Money	---In the Money	2In the Money
GLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	857Out of the Money	Filter Table By Strike Price of$120.00	GLIn the Money	$27.90In the Money	$31.20In the Money	$33.40In the Money	$0.00In the Money	---In the Money	2In 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	428Out of the Money	Filter Table By Strike Price of$125.00	GLIn the Money	$32.60In the Money	$36.10In the Money	$10.10In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$130.00	GLIn the Money	$38.00In the Money	$41.20In the Money	$9.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$135.00	GLIn the Money	$42.50In the Money	$46.20In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$140.00	GLIn the Money	$47.40In the Money	$51.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut 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	80Out of the Money	Filter Table By Strike Price of$145.00	GLIn the Money	$52.50In the Money	$56.10In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$150.00	GLIn the Money	$57.40In the Money	$60.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	GLIn the Money	$62.40In the Money	$65.50In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$160.00	GLIn the Money	$67.40In the Money	$70.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	GLIn the Money	$72.40In the Money	$75.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$1.35Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$170.00	GLIn the Money	$77.30In the Money	$80.50In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$175.00	GLIn the Money	$82.50In the Money	$85.40In the Money	---In 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	20Out of the Money	Filter Table By Strike Price of$180.00	GLIn the Money	$87.40In the Money	$90.50In the Money	---In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)