Stocks Options

LAST PRICE
83.0600
TODAY'S CHANGE (%)
Trending Up0.4900 (0.5934%)

Bid / Lots
77.0000/ 1
Ask / Lots
84.3500/ 1
Open / Previous Close
82.2400 / 82.5700
Day Range
Low 81.8850
High 84.1000
52 Week Range
Low 38.9500
High 132.0000
Volume
3,054,585
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 63.618

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	$42.20In the Money	$46.00In the Money	$44.11In the Money	$0.00In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$20.00	GLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out 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$22.50	GLOut of the Money	$0.35Out of the Money	$0.80Out of the Money	$0.70Out of the Money	$0.00Out of the Money	3Out 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$25.00	GLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money
GLIn the Money	$26.30In the Money	$28.80In the Money	$29.40In the Money	$0.00In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$30.00	GLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	48Out of the Money	---Out of the Money
GLIn the Money	$39.60In the Money	$44.00In the Money	$40.23In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$35.00	GLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
GLIn the Money	$38.60In the Money	$42.30In the Money	$39.15In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$40.00	GLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
GLIn the Money	$34.30In the Money	$37.40In the Money	$35.73In the Money	$0.00In the Money	2In 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	$0.05Out of the Money	$0.00Out of the Money	70Out of the Money	---Out of the Money
GLIn the Money	$32.10In the Money	$35.40In the Money	$33.22In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$50.00	GLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	29Out of the Money	---Out of the Money
GLIn the Money	$27.30In the Money	$30.80In the Money	$27.54In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$55.00	GLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
GLIn the Money	$21.10In the Money	$25.30In the Money	$23.01In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$60.00	GLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	46Out of the Money	---Out of the Money
GLIn the Money	$15.40In the Money	$19.00In the Money	$18.00In the Money	$5.07In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$65.00	GLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out 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$66.00	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	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out 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$68.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	GLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.17Out of the Money	11Out of the Money	---Out of the Money
GLIn the Money	$14.40In the Money	$17.30In the Money	$15.55In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$70.00	GLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	5Out 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$71.00	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	$9.00In the Money	$12.80In the Money	$10.27In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$72.00	GLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	47Out 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$72.50	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	$9.70In the Money	$10.60In the Money	$9.80In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$73.00	GLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	1Out 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$73.50	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	GLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	8Out of the Money	---Out of the Money
GLIn the Money	$6.90In the Money	$10.00In the Money	$8.51In the Money	$0.61In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$75.00	GLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	8Out of the Money	---Out of the Money
GLIn the Money	$1.75In the Money	$3.10In the Money	$2.75In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$76.00	GLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.38Out of the Money	30Out of the Money	---Out of the Money
GLIn the Money	$2.35In the Money	$3.10In the Money	$2.25In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$76.50	GLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.30Out of the Money	100Out of the Money	---Out of the Money
GLIn the Money	$2.05In the Money	$2.25In the Money	$1.85In the Money	$0.00In the Money	23In the Money	---In the Money	Filter Table By Strike Price of$77.00	GLOut of the Money	$0.25Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$-1.32Out of the Money	2Out of the Money	---Out of the Money
GLIn the Money	$1.70In the Money	$1.95In the Money	$1.60In the Money	$0.00In the Money	21In the Money	---In the Money	Filter Table By Strike Price of$77.50	GLOut of the Money	---Out of the Money	$0.30Out of the Money	$0.32Out of the Money	$-1.53Out of the Money	1Out of the Money	---Out of the Money
GLIn the Money	$3.10In the Money	$6.90In the Money	$4.11In the Money	$1.32In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$78.00	GLOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	13Out of the Money	---Out of the Money
GLIn the Money	$2.35In the Money	$6.00In the Money	$4.00In the Money	$2.10In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$78.50	GLOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$-0.75Out of the Money	1Out of the Money	---Out of the Money
GLIn the Money	$2.20In the Money	$6.20In the Money	$4.55In the Money	$1.14In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$79.00	GLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.58Out of the Money	$-0.22Out of the Money	3Out of the Money	---Out of the Money
GLIn the Money	$2.60In the Money	$3.80In the Money	$2.75In the Money	$1.25In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$79.50	GLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.93Out of the Money	8Out of the Money	---Out of the Money
GLIn the Money	$2.40In the Money	$3.70In the Money	$3.08In the Money	$0.23In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$80.00	GLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	10Out of the Money	---Out of the Money
GLIn the Money	$0.60In the Money	$4.80In the Money	$3.21In the Money	$0.76In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$80.50	GLNear the Money	$0.05Near the Money	$0.20Near the Money	$0.25Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
GLIn the Money	$0.70In the Money	$1.20In the Money	$0.70In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$81.00	GLNear the Money	$1.35Near the Money	$2.10Near the Money	$2.65Near the Money	$-0.22Near the Money	1Near the Money	---Near the Money
GLIn the Money	$0.30In the Money	$3.60In the Money	$2.00In the Money	$0.80In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$81.50	GLNear the Money	$0.20Near the Money	$0.35Near the Money	$0.35Near the Money	$-3.75Near the Money	203Near the Money	---Near the Money
GLIn the Money	$0.05In the Money	$2.45In the Money	$1.26In the Money	$0.20In the Money	18In the Money	---In the Money	Filter Table By Strike Price of$82.00	GLNear the Money	$0.35Near the Money	$0.50Near the Money	$0.70Near the Money	$-1.66Near the Money	1Near the Money	---Near the Money
GLIn the Money	$0.35In the Money	$1.40In the Money	$0.95In the Money	$0.09In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$82.50	GLNear the Money	---Near the Money	$1.35Near the Money	$0.60Near the Money	$0.02Near the Money	1Near the Money	---Near the Money
GLUnderlying issue's last price	$0.10Underlying issue's last price	$0.50Underlying issue's last price	$0.55Underlying issue's last price	$-0.05Underlying issue's last price	9Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$83.00Underlying issue's last price	GLUnderlying issue's last price	$0.80Underlying issue's last price	$1.05Underlying issue's last price	$0.85Underlying issue's last price	$-4.35Underlying issue's last price	5Underlying issue's last price	---Underlying issue's last price
GLNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.13Near the Money	840Near the Money	---Near the Money	Filter Table By Strike Price of$83.50	GLIn the Money	---In the Money	$0.90In the Money	$0.15In the Money	$0.00In the Money	10In the Money	---In the Money
GLNear the Money	---Near the Money	$0.50Near the Money	$0.05Near the Money	$-0.16Near the Money	8Near the Money	---Near the Money	Filter Table By Strike Price of$84.00	GLIn the Money	$3.40In the Money	$3.70In the Money	$3.70In the Money	$0.00In the Money	2In the Money	---In the Money
GLNear the Money	---Near the Money	$0.05Near the Money	$0.07Near the Money	$-0.08Near the Money	11Near the Money	---Near the Money	Filter Table By Strike Price of$85.00	GLIn the Money	$0.85In the Money	$2.90In the Money	$1.55In the Money	$-3.52In the Money	18In the Money	---In the Money
GLNear the Money	---Near the Money	$0.15Near the Money	$0.18Near the Money	$0.08Near the Money	5Near the Money	---Near the Money	Filter Table By Strike Price of$86.00	GLIn the Money	$5.10In the Money	$7.70In the Money	$6.45In the Money	$0.00In the Money	3In the Money	---In the Money
GLOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.50	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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	GLIn the Money	$4.40In the Money	$5.00In the Money	$5.10In the Money	$0.00In the Money	1In the Money	---In the Money
GLOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	GLIn the Money	$4.40In the Money	$6.80In the Money	$6.20In the Money	$0.00In the Money	1In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	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	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	GLIn the Money	$5.40In the Money	$8.00In the Money	$8.00In the Money	$0.00In the Money	1In the Money	---In the Money
GLOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	GLIn the Money	$6.50In the Money	$6.90In the Money	$7.20In the Money	$0.00In the Money	1In 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	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.00	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	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$93.00	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	$0.65Out of the Money	$0.02Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.00	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	$0.15Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	GLIn the Money	$12.50In the Money	$15.40In the Money	$14.10In the Money	$0.00In the Money	1In the Money	---In the Money
GLOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.19Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$96.00	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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	GLIn the Money	$16.70In the Money	$19.00In the Money	$16.64In the Money	$0.00In the Money	6In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	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	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	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	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	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$125.00	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$130.00	GLIn the Money	---In the Money	---In the Money	---In the Money	---In 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)