Stocks Options

LAST PRICE
92.9500
TODAY'S CHANGE (%)
Trending Up0.2100 (0.2264%)

Bid / Lots
90.5100/ 1
Ask / Lots
94.2500/ 8
Open / Previous Close
93.4000 / 92.7400
Day Range
Low 92.3300
High 94.7550
52 Week Range
Low 38.9500
High 132.0000
Volume
759,914
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 63.748

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

Call Options (expires Friday August 02, 2024)
Put Options (expires Friday August 02, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GLIn the Money	$46.80In the Money	$50.10In 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	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$42.00In the Money	$45.00In 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	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$37.00In the Money	$39.80In 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	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$33.90In the Money	$37.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	GLOut of the Money	---Out of the Money	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$33.10In the Money	$36.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	GLOut of the Money	---Out of the Money	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$31.70In the Money	$35.10In 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	$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	$31.00In the Money	$34.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	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	$29.90In the Money	$33.10In the Money	$31.40In the Money	---In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$62.00	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	$29.10In the Money	$32.00In the Money	$30.50In the Money	$-0.10In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$63.00	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	$28.30In the Money	$30.80In the Money	$29.70In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$64.00	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	$26.70In the Money	$30.10In 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	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GLIn the Money	$25.90In the Money	$29.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	GLOut of the Money	---Out of the Money	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$24.80In the Money	$28.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	GLOut of the Money	---Out of the Money	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$24.10In the Money	$27.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	GLOut of the Money	---Out of the Money	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$23.70In the Money	$25.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	GLOut of the Money	---Out of the Money	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$22.10In the Money	$24.70In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
GLIn the Money	$21.50In the Money	$23.70In 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	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$19.10In the Money	$21.80In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GLIn the Money	$19.60In the Money	$20.80In 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	$0.75Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLIn the Money	$18.40In the Money	$20.00In 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	$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	$17.50In the Money	$18.80In the Money	$7.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	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	4Out of the Money
GLIn the Money	$16.60In the Money	$17.90In 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	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
GLIn the Money	$15.30In the Money	$18.10In 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	$0.75Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLIn the Money	$14.10In the Money	$15.60In the Money	$6.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$78.00	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	$13.30In the Money	$14.70In the Money	$5.70In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$79.00	GLOut of the Money	---Out of the Money	$0.75Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLIn the Money	$12.20In the Money	$14.00In the Money	$13.88In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$80.00	GLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	283Out of the Money
GLIn the Money	$11.60In the Money	$13.00In the Money	$9.64In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$81.00	GLOut of the Money	---Out of the Money	$2.15Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$11.00In the Money	$12.00In the Money	$8.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$81.50	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	$10.50In the Money	$11.80In the Money	$8.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$82.00	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	18Out of the Money
GLIn the Money	$10.20In the Money	$11.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.50	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	$9.50In the Money	$10.90In the Money	$7.82In 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	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GLIn the Money	$7.60In the Money	$10.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.50	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	$8.50In the Money	$9.80In the Money	$6.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$84.00	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	6Out of the Money
GLIn the Money	$7.70In the Money	$8.60In the Money	$9.80In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
GLIn the Money	$6.10In the Money	$8.30In the Money	$7.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$86.00	GLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLIn the Money	$6.10In the Money	$7.30In the Money	$5.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$86.50	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	4Out of the Money
GLIn the Money	$5.70In the Money	$6.70In the Money	$6.33In the Money	$-0.30In the Money	6In the Money	13In the Money	Filter Table By Strike Price of$87.00	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	43Out of the Money
GLIn the Money	$5.10In the Money	$6.60In the Money	$5.62In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$87.50	GLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
GLIn the Money	$4.70In the Money	$6.00In the Money	$4.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$88.00	GLOut of the Money	---Out of the Money	$1.10Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLIn the Money	$3.70In the Money	$4.50In the Money	$4.10In the Money	$-0.40In the Money	20In the Money	43In the Money	Filter Table By Strike Price of$89.00	GLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
GLIn the Money	$2.85In the Money	$3.30In the Money	$2.75In the Money	$-0.96In the Money	3In the Money	172In the Money	Filter Table By Strike Price of$90.00	GLNear the Money	---Near the Money	$0.15Near the Money	$0.36Near the Money	$0.00Near the Money	---Near the Money	5Near the Money
GLIn the Money	$1.10In the Money	$2.35In the Money	$3.92In the Money	$1.49In the Money	4In the Money	21In the Money	Filter Table By Strike Price of$91.00	GLNear the Money	$0.10Near the Money	$0.20Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	19Near the Money
GLUnderlying issue's last price	$0.30Underlying issue's last price	$2.40Underlying issue's last price	$1.49Underlying issue's last price	$-0.71Underlying issue's last price	2Underlying issue's last price	11Underlying issue's last price	Filter Table By Strike Price of$92.00Underlying issue's last price	GLUnderlying issue's last price	---Underlying issue's last price	$0.40Underlying issue's last price	$0.52Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6Underlying issue's last price
GLNear the Money	$0.55Near the Money	$0.85Near the Money	$0.75Near the Money	$-1.05Near the Money	120Near the Money	13Near the Money	Filter Table By Strike Price of$93.00	GLIn the Money	$0.30In the Money	$0.80In the Money	$0.75In the Money	$0.00In the Money	---In the Money	4In the Money
GLNear the Money	$0.20Near the Money	$0.40Near the Money	$0.87Near the Money	$0.00Near the Money	---Near the Money	10Near the Money	Filter Table By Strike Price of$94.00	GLIn the Money	$1.15In the Money	$1.35In the Money	$1.25In the Money	$0.00In the Money	---In the Money	3In the Money
GLNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.55Near the Money	49Near the Money	90Near the Money	Filter Table By Strike Price of$95.00	GLIn the Money	$0.90In the Money	$3.30In the Money	$1.60In the Money	$-0.20In the Money	2In the Money	3In the Money
GLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.14Out of the Money	$-0.47Out of the Money	2Out of the Money	15Out of the Money	Filter Table By Strike Price of$96.00	GLIn the Money	$2.60In the Money	$3.50In the Money	$2.40In the Money	---In the Money	6In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.35Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$97.00	GLIn the Money	$3.50In the Money	$4.40In 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	13Out of the Money	Filter Table By Strike Price of$98.00	GLIn the Money	$4.50In the Money	$5.40In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$99.00	GLIn the Money	$5.50In the Money	$6.50In 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	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$100.00	GLIn the Money	$6.30In the Money	$7.80In 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	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$101.00	GLIn the Money	$7.40In the Money	$8.70In 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$102.00	GLIn the Money	$7.00In the Money	$9.60In 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$103.00	GLIn the Money	$9.30In the Money	$10.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$2.05Out 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$104.00	GLIn the Money	$10.30In the Money	$11.70In 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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$105.00	GLIn the Money	$11.40In the Money	$12.70In 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$106.00	GLIn the Money	$12.20In the Money	$13.80In 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$107.00	GLIn the Money	$13.30In the Money	$14.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.75Out 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$108.00	GLIn the Money	$14.20In the Money	$15.80In 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$109.00	GLIn the Money	$15.40In the Money	$18.00In 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$110.00	GLIn the Money	$16.70In the Money	$17.30In 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$115.00	GLIn the Money	$21.20In the Money	$23.40In 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$120.00	GLIn the Money	$25.70In the Money	$28.20In 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	---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	$30.50In the Money	$33.80In 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 02, 2024)

Put Options (expires Friday August 02, 2024)