Stocks Options

LAST PRICE
104.0675
TODAY'S CHANGE (%)
Trending Up0.5775 (0.5580%)

Bid / Lots
104.0000/ 6
Ask / Lots
104.2400/ 6
Open / Previous Close
103.3800 / 103.4900
Day Range
Low 102.0200
High 104.2200
52 Week Range
Low 38.9500
High 132.0000
Volume
133,753
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 64.661

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GLIn the Money	$47.50In the Money	$50.40In 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	$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	$42.50In the Money	$45.90In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$37.10In the Money	$41.10In 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	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$32.40In the Money	$36.10In 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	$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	$27.10In the Money	$31.10In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$22.10In the Money	$26.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	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
GLIn the Money	$20.10In the Money	$24.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	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	$19.20In the Money	$23.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	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	$18.10In the Money	$22.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	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	$17.10In the Money	$21.20In the Money	$24.71In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	GLOut of the Money	---Out of the Money	$1.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
GLIn the Money	$16.10In the Money	$20.20In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
GLIn the Money	$15.10In the Money	$19.20In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$14.20In the Money	$18.10In 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	$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	$13.20In the Money	$17.20In 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	$0.10Out of the Money	$0.16Out of the Money	$0.16Out of the Money	12Out of the Money	---Out of the Money
GLIn the Money	$12.30In the Money	$16.20In the Money	$19.39In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	GLOut of the Money	---Out of the Money	$0.95Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLIn the Money	$11.30In the Money	$15.10In 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	$2.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$10.70In the Money	$12.90In 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	$0.10Out 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	$9.70In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	GLOut of the Money	$0.15Out 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	$9.00In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	GLOut of the Money	$0.05Out 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
GLIn the Money	$7.70In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	GLOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GLIn the Money	$6.60In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	GLOut of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.50Out of the Money	$-0.08Out of the Money	5Out of the Money	1Out of the Money
GLIn the Money	$6.20In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	GLOut of the Money	$0.35Out of the Money	$0.55Out of the Money	$0.55Out of the Money	$0.00Out of the Money	12Out of the Money	1Out of the Money
GLIn the Money	$5.70In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	GLOut of the Money	---Out of the Money	$0.60Out of the Money	$0.50Out of the Money	$-0.30Out of the Money	25Out of the Money	11Out of the Money
GLIn the Money	$5.10In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	GLOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.73Out of the Money	$-0.27Out of the Money	6Out of the Money	5Out of the Money
GLIn the Money	$4.50In the Money	$5.30In the Money	$5.94In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$100.00	GLOut of the Money	$0.75Out of the Money	$0.95Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
GLIn the Money	$3.90In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	GLOut of the Money	$0.95Out of the Money	$1.15Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLIn the Money	$3.40In the Money	$3.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	GLNear the Money	$1.20Near the Money	$1.45Near the Money	$1.45Near the Money	$0.30Near the Money	1Near the Money	88Near the Money
GLIn the Money	$2.70In the Money	$3.00In the Money	$2.98In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$103.00	GLNear the Money	$1.55Near the Money	$1.80Near the Money	$1.53Near the Money	$0.00Near the Money	---Near the Money	81Near the Money
GLUnderlying issue's last price	$2.15Underlying issue's last price	$2.35Underlying issue's last price	$2.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	9Underlying issue's last price	Filter Table By Strike Price of$104.00Underlying issue's last price	GLUnderlying issue's last price	$1.95Underlying issue's last price	$2.25Underlying issue's last price	$2.35Underlying issue's last price	$0.25Underlying issue's last price	2Underlying issue's last price	10Underlying issue's last price
GLNear the Money	$1.65Near the Money	$1.85Near the Money	$1.62Near the Money	$-0.23Near the Money	1Near the Money	13Near the Money	Filter Table By Strike Price of$105.00	GLIn the Money	$2.45In the Money	$2.75In the Money	$2.50In the Money	$0.00In the Money	---In the Money	15In the Money
GLNear the Money	$1.20Near the Money	$1.40Near the Money	$1.16Near the Money	$-0.94Near the Money	4Near the Money	---Near the Money	Filter Table By Strike Price of$106.00	GLIn the Money	$2.95In the Money	$3.30In the Money	$3.68In the Money	$0.00In the Money	---In the Money	26In the Money
GLNear the Money	$0.90Near the Money	$1.10Near the Money	$0.93Near the Money	$-0.21Near the Money	5Near the Money	6Near the Money	Filter Table By Strike Price of$107.00	GLIn the Money	$3.60In the Money	$4.40In the Money	$3.30In the Money	$0.00In the Money	---In the Money	27In the Money
GLOut of the Money	$0.60Out of the Money	$0.80Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$108.00	GLIn the Money	$4.30In the Money	$5.90In the Money	$3.40In the Money	$0.00In the Money	---In the Money	11In the Money
GLOut of the Money	$0.35Out of the Money	$0.60Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$109.00	GLIn the Money	$5.00In the Money	$6.00In the Money	$3.80In the Money	$0.00In the Money	---In the Money	33In the Money
GLOut of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$110.00	GLIn the Money	$5.90In the Money	$7.50In the Money	$4.10In the Money	$0.00In the Money	---In the Money	6In the Money
GLOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.22Out of the Money	$-0.10Out of the Money	1Out of the Money	19Out of the Money	Filter Table By Strike Price of$111.00	GLIn the Money	$6.50In the Money	$8.60In the Money	$1.60In the Money	$0.00In the Money	---In the Money	2In the Money
GLOut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$112.00	GLIn the Money	$7.70In the Money	$10.10In the Money	$5.60In the Money	$0.00In the Money	---In the Money	2In the Money
GLOut of the Money	---Out of the Money	$0.65Out 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$113.00	GLIn the Money	$8.60In the Money	$11.10In 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	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$114.00	GLIn the Money	$9.20In the Money	$12.00In the Money	$5.20In the Money	$0.00In the Money	---In the Money	1In the Money
GLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$115.00	GLIn the Money	$9.70In the Money	$13.00In 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	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$116.00	GLIn the Money	$10.70In the Money	$14.00In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$117.00	GLIn the Money	$12.30In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.70Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$118.00	GLIn the Money	$13.40In the Money	$16.00In the Money	$5.20In the Money	$0.00In the Money	---In the Money	7In the Money
GLOut of the Money	---Out 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	Filter Table By Strike Price of$119.00	GLIn the Money	$13.60In the Money	$16.70In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$120.00	GLIn the Money	$14.60In the Money	$17.70In 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$121.00	GLIn the Money	$16.50In the Money	$19.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$122.00	GLIn the Money	$16.60In the Money	$19.90In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$123.00	GLIn the Money	$17.60In the Money	$20.80In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$124.00	GLIn the Money	$18.60In the Money	$21.90In 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	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$125.00	GLIn the Money	$19.80In the Money	$22.60In 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$126.00	GLIn the Money	$20.80In the Money	$23.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.60Out 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	$24.10In the Money	$27.40In 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$135.00	GLIn the Money	$29.00In the Money	$33.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.60Out 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$140.00	GLIn the Money	$34.60In the Money	$38.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	GLIn the Money	$39.00In the Money	$43.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.60Out 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$150.00	GLIn the Money	$44.00In the Money	$48.00In 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	$0.00Out 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	$49.00In the Money	$52.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.60Out 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$160.00	GLIn the Money	$54.00In the Money	$58.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.60Out 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$165.00	GLIn the Money	$59.00In the Money	$62.80In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)