Stocks Options

LAST PRICE
106.2000
TODAY'S CHANGE (%)
Trending Up2.4000 (2.3121%)

Bid / Lots
103.9900/ 1
Ask / Lots
106.6000/ 3
Open / Previous Close
104.5800 / 103.8000
Day Range
Low 104.4600
High 107.1000
52 Week Range
Low 38.9500
High 132.0000
Volume
790,411
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 64.290

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GLIn the Money	$59.10In the Money	$63.10In 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	$1.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$54.40In the Money	$58.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	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	12Out of the Money
GLIn the Money	$49.30In the Money	$53.10In the Money	---In 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	$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	$44.00In the Money	$48.10In the Money	---In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
GLIn the Money	$39.30In the Money	$43.10In the Money	---In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
GLIn the Money	$34.30In the Money	$38.10In the Money	---In 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	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
GLIn the Money	$29.20In the Money	$33.20In the Money	---In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
GLIn the Money	$24.10In the Money	$28.10In the Money	$21.50In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$80.00	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	537Out of the Money
GLIn the Money	$19.40In the Money	$23.10In the Money	$16.26In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$85.00	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	59Out of the Money
GLIn the Money	$18.20In the Money	$22.10In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLIn the Money	$17.10In the Money	$21.10In the Money	---In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	16Out of the Money	1Out of the Money
GLIn the Money	$16.20In the Money	$20.10In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$15.30In the Money	$19.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	GLOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.48Out of the Money	88Out of the Money	13Out of the Money
GLIn the Money	$14.70In the Money	$18.20In the Money	$13.40In the Money	$0.00In the Money	---In the Money	160In the Money	Filter Table By Strike Price of$90.00	GLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money
GLIn the Money	$13.10In 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$91.00	GLOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GLIn the Money	$12.50In 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$92.00	GLOut of the Money	$0.05Out of the Money	$0.75Out 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	$15.20In the Money	$9.95In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$93.00	GLOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLIn the Money	$10.30In the Money	$14.20In the Money	$9.37In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$94.00	GLOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
GLIn the Money	$9.80In the Money	$13.20In the Money	$8.80In the Money	$0.00In the Money	---In the Money	194In the Money	Filter Table By Strike Price of$95.00	GLOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money
GLIn the Money	$8.30In the Money	$12.00In the Money	$11.38In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	GLOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLIn the Money	$7.20In the Money	$11.30In the Money	$8.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$97.00	GLOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
GLIn the Money	$6.70In the Money	$9.90In the Money	$5.75In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$98.00	GLOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.06Out of the Money	2Out of the Money	48Out of the Money
GLIn the Money	$6.80In the Money	$9.40In the Money	$4.60In the Money	$0.00In the Money	---In the Money	119In the Money	Filter Table By Strike Price of$99.00	GLOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$-0.60Out of the Money	9Out of the Money	19Out of the Money
GLIn the Money	$5.90In the Money	$6.60In the Money	$6.92In the Money	$3.17In the Money	2In the Money	311In the Money	Filter Table By Strike Price of$100.00	GLOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.16Out of the Money	2Out of the Money	519Out of the Money
GLIn the Money	$5.20In the Money	$5.50In the Money	$5.10In the Money	$2.00In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$101.00	GLOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GLIn the Money	$4.30In the Money	$6.40In the Money	$5.10In the Money	$3.45In the Money	2In the Money	5In the Money	Filter Table By Strike Price of$102.00	GLOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
GLIn the Money	$3.40In the Money	$3.70In the Money	$1.70In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$103.00	GLOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$1.47Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
GLIn the Money	$2.60In the Money	$4.80In the Money	$3.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$104.00	GLNear the Money	$0.50Near the Money	$0.65Near the Money	$0.55Near the Money	$-1.33Near the Money	1Near the Money	17Near the Money
GLIn the Money	$1.90In the Money	$3.20In the Money	$2.50In the Money	$1.75In the Money	5In the Money	63In the Money	Filter Table By Strike Price of$105.00	GLNear the Money	$0.25Near the Money	$2.75Near the Money	$0.68Near the Money	$-2.57Near the Money	8Near the Money	13Near the Money
GLUnderlying issue's last price	$1.30Underlying issue's last price	$1.55Underlying issue's last price	$1.35Underlying issue's last price	$-0.50Underlying issue's last price	1Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$106.00Underlying issue's last price	GLUnderlying issue's last price	$0.55Underlying issue's last price	$1.35Underlying issue's last price	$0.90Underlying issue's last price	$-5.18Underlying issue's last price	6Underlying issue's last price	5Underlying issue's last price
GLNear the Money	$0.85Near the Money	$1.05Near the Money	$1.25Near the Money	$0.45Near the Money	12Near the Money	102Near the Money	Filter Table By Strike Price of$107.00	GLIn the Money	$0.70In the Money	$1.90In the Money	$1.40In the Money	$-4.90In the Money	2In the Money	3In the Money
GLNear the Money	$0.55Near the Money	$0.70Near the Money	$0.60Near the Money	$0.36Near the Money	3Near the Money	4Near the Money	Filter Table By Strike Price of$108.00	GLIn the Money	$2.35In the Money	$3.60In the Money	$2.00In the Money	$2.00In the Money	4In the Money	---In the Money
GLNear the Money	$0.30Near the Money	$0.45Near the Money	$0.37Near the Money	$0.25Near the Money	144Near the Money	2Near the Money	Filter Table By Strike Price of$109.00	GLIn the Money	$2.00In the Money	$3.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$110.00	GLIn the Money	$3.90In the Money	$4.30In the Money	$7.20In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.15Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$111.00	GLIn the Money	$4.40In the Money	$6.20In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$112.00	GLIn the Money	$5.80In the Money	$8.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.05Out of the Money	$1.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	43Out of the Money	---Out of the Money	Filter Table By Strike Price of$113.00	GLIn the Money	$5.20In the Money	$8.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$114.00	GLIn the Money	$6.30In the Money	$10.00In the Money	---In the Money	$0.00In the Money	---In 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	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$115.00	GLIn the Money	$7.00In the Money	$10.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	$0.05Out of the Money	$0.75Out 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$116.00	GLIn the Money	$8.00In the Money	$12.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	10Out of the Money	Filter Table By Strike Price of$120.00	GLIn the Money	$12.30In the Money	$16.00In 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	---Out 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	$17.60In the Money	$20.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	60Out of the Money	Filter Table By Strike Price of$130.00	GLIn the Money	$22.00In the Money	$26.00In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)