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 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GLIn the Money	$42.00In the Money	$44.60In the Money	$0.00In 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	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$36.70In the Money	$40.40In 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	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
GLIn the Money	$31.70In the Money	$35.40In 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	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLIn the Money	$26.70In the Money	$30.40In 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	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
GLIn the Money	$22.00In the Money	$25.40In 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	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
GLIn the Money	$17.00In the Money	$20.50In 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	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	9Out of the Money	29Out of the Money
GLIn the Money	$15.80In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	GLOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
GLIn the Money	$15.00In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	GLOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.05Out of the Money	10Out of the Money	---Out of the Money
GLIn the Money	$14.00In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	GLOut of the Money	$0.00Out 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	$12.90In 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$69.00	GLOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	572Out of the Money
GLIn the Money	$12.10In the Money	$15.50In 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	$0.00Out of the Money	$1.35Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
GLIn the Money	$10.90In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	GLOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GLIn the Money	$9.60In the Money	$13.50In 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	$0.00Out of the Money	$1.35Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
GLIn the Money	$10.00In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.50	GLOut of the Money	$0.05Out of the Money	$1.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
GLIn the Money	$9.60In the Money	$12.40In the Money	$5.00In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$73.00	GLOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	2Out of the Money	31Out of the Money
GLIn the Money	$9.10In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.50	GLOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.09Out of the Money	3Out of the Money	1Out of the Money
GLIn the Money	$8.60In the Money	$11.20In the Money	$4.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$74.00	GLOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
GLIn the Money	$7.80In the Money	$9.30In the Money	$8.50In the Money	$3.25In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$75.00	GLOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.38Out of the Money	2Out of the Money	22Out of the Money
GLIn the Money	$6.80In the Money	$8.30In the Money	$3.10In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$76.00	GLOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.55Out of the Money	2Out of the Money	75Out of the Money
GLIn the Money	$6.60In the Money	$7.50In the Money	$2.80In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$76.50	GLOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
GLIn the Money	$6.10In the Money	$7.50In 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	$0.10Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.53Out of the Money	2Out of the Money	8Out of the Money
GLIn the Money	$4.00In the Money	$6.20In the Money	$2.10In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$77.50	GLOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-2.25Out of the Money	1Out of the Money	5Out of the Money
GLIn the Money	$4.30In the Money	$5.80In the Money	$3.50In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$78.00	GLOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.23Out of the Money	$-0.32Out of the Money	505Out of the Money	12Out of the Money
GLIn the Money	$4.10In the Money	$6.00In the Money	$2.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$78.50	GLOut of the Money	$0.20Out of the Money	$2.05Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
GLIn the Money	$2.85In the Money	$4.90In the Money	$1.90In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$79.00	GLOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$-0.80Out of the Money	2Out of the Money	6Out of the Money
GLIn the Money	$3.40In the Money	$4.60In the Money	$3.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$79.50	GLOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.52Out of the Money	$-1.53Out of the Money	10Out of the Money	3Out of the Money
GLIn the Money	$3.50In the Money	$4.00In the Money	$3.45In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$80.00	GLOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.47Out of the Money	$-2.79Out of the Money	9Out of the Money	10Out of the Money
GLIn the Money	$2.40In the Money	$3.50In the Money	$1.92In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$80.50	GLNear the Money	$0.00Near the Money	$0.70Near the Money	$0.95Near the Money	$0.00Near the Money	---Near the Money	16Near the Money
GLIn the Money	$2.15In the Money	$3.30In the Money	$2.87In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$81.00	GLNear the Money	$0.05Near the Money	$1.80Near the Money	$0.65Near the Money	$-0.40Near the Money	15Near the Money	5Near the Money
GLIn the Money	$1.55In the Money	$2.80In the Money	$2.55In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$81.50	GLNear the Money	$0.65Near the Money	$1.80Near the Money	$0.77Near the Money	$0.77Near the Money	4Near the Money	---Near the Money
GLIn the Money	$1.35In the Money	$2.40In the Money	$2.40In the Money	$0.95In the Money	5In the Money	19In the Money	Filter Table By Strike Price of$82.00	GLNear the Money	$0.95Near the Money	$1.20Near the Money	$0.95Near the Money	$-0.45Near the Money	1Near the Money	27Near the Money
GLIn the Money	$1.80In the Money	$2.90In the Money	$2.40In the Money	$0.50In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$82.50	GLNear the Money	$0.20Near the Money	$1.35Near the Money	$1.50Near the Money	$-1.27Near the Money	3Near the Money	2Near the Money
GLUnderlying issue's last price	$1.55Underlying issue's last price	$1.75Underlying issue's last price	$1.93Underlying issue's last price	$1.93Underlying issue's last price	10Underlying 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	$1.35Underlying issue's last price	$1.55Underlying issue's last price	$1.40Underlying issue's last price	$1.40Underlying issue's last price	17Underlying issue's last price	---Underlying issue's last price
GLNear the Money	$1.30Near the Money	$1.50Near the Money	$1.60Near the Money	$0.16Near the Money	2Near the Money	14Near the Money	Filter Table By Strike Price of$83.50	GLIn the Money	$1.60In the Money	$1.80In the Money	$1.45In the Money	$-2.75In the Money	3In the Money	1In the Money
GLNear the Money	$1.05Near the Money	$1.30Near the Money	$1.39Near the Money	$0.23Near the Money	4Near the Money	8Near the Money	Filter Table By Strike Price of$84.00	GLIn the Money	$1.90In the Money	$2.10In the Money	$1.74In the Money	$-1.46In the Money	19In the Money	1In the Money
GLNear the Money	$0.75Near the Money	$0.95Near the Money	$1.00Near the Money	$-0.38Near the Money	9Near the Money	43Near the Money	Filter Table By Strike Price of$85.00	GLIn the Money	$2.50In the Money	$2.80In the Money	$2.20In the Money	$-2.31In the Money	17In the Money	102In the Money
GLNear the Money	$0.40Near the Money	$0.70Near the Money	$0.60Near the Money	$0.60Near the Money	3Near the Money	---Near the Money	Filter Table By Strike Price of$86.00	GLIn the Money	$2.15In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.40Out of the Money	$0.60Out of the Money	$0.85Out of the Money	$0.42Out of the Money	10Out of the Money	16Out of the Money	Filter Table By Strike Price of$86.50	GLIn the Money	$2.65In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.25Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$0.45Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	GLIn the Money	$3.90In the Money	$5.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$88.00	GLIn the Money	$4.80In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.10Out of the Money	$0.70Out of the Money	$0.25Out of the Money	$0.04Out of the Money	100Out of the Money	2Out of the Money	Filter Table By Strike Price of$89.00	GLIn the Money	$5.40In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.09Out of the Money	4Out of the Money	103Out of the Money	Filter Table By Strike Price of$90.00	GLIn the Money	$6.50In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.05Out of the Money	$1.40Out 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$91.00	GLIn the Money	$7.10In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.05Out of the Money	$1.40Out 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$92.00	GLIn the Money	$7.80In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.05Out of the Money	$0.20Out 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$93.00	GLIn the Money	$8.90In the Money	$11.20In 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	$2.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$95.00	GLIn the Money	$9.80In the Money	$14.00In 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	54Out of the Money	Filter Table By Strike Price of$100.00	GLIn the Money	$14.90In the Money	$19.00In the Money	$17.45In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money	Filter Table By Strike Price of$105.00	GLIn the Money	$19.80In the Money	$24.00In 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	$0.15Out of the Money	$0.10Out of the Money	$-0.30Out of the Money	120Out of the Money	53Out of the Money	Filter Table By Strike Price of$110.00	GLIn the Money	$24.80In the Money	$29.00In 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	2Out of the Money	Filter Table By Strike Price of$115.00	GLIn the Money	$29.80In the Money	$34.00In 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	$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$120.00	GLIn the Money	$34.80In the Money	$39.00In 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	$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$125.00	GLIn the Money	$39.80In the Money	$44.00In 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	$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$130.00	GLIn the Money	$44.80In the Money	$49.00In 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 June 28, 2024)

Put Options (expires Friday June 28, 2024)