Stocks Options

LAST PRICE
109.2000
TODAY'S CHANGE (%)
Trending Up0.6000 (0.5525%)

Bid / Lots
107.3500/ 1
Ask / Lots
111.2600/ 1
Open / Previous Close
109.5000 / 108.6000
Day Range
Low 108.6400
High 110.3510
52 Week Range
Low 38.9500
High 132.0000
Volume
482,521
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 64.742

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	$52.20In the Money	$56.40In 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	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$47.20In the Money	$51.40In 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	---Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$42.20In the Money	$46.40In 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	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$37.30In the Money	$41.20In 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	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$32.20In the Money	$36.40In 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	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$27.30In the Money	$31.40In 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	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$26.20In 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$81.00	GLOut of the Money	---Out of the Money	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$25.30In the Money	$29.40In 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	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$24.30In the Money	$28.40In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$23.30In the Money	$27.30In 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	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$23.00In the Money	$26.30In 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	$1.10Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	22Out of the Money	35Out of the Money
GLIn the Money	$22.20In the Money	$24.90In 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	$1.95Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
GLIn the Money	$20.50In the Money	$24.00In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$19.70In the Money	$23.00In 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	$18.50In the Money	$22.30In 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	$1.65Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
GLIn the Money	$17.50In the Money	$21.40In 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	$17.70In the Money	$20.00In 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	$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	$15.50In the Money	$19.10In 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	---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	$18.20In 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	---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	$14.60In the Money	$17.00In 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	---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	$12.50In the Money	$16.20In 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	---Out of the Money	$1.65Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GLIn the Money	$11.50In the Money	$15.20In 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	---Out of the Money	$1.65Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
GLIn the Money	$10.50In the Money	$14.20In 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	---Out of the Money	$1.65Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
GLIn the Money	$9.50In the Money	$13.20In 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
GLIn the Money	$9.10In the Money	$11.90In 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	---Out of the Money	$2.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
GLIn the Money	$8.50In the Money	$11.00In the Money	$9.40In the Money	$3.46In the Money	6In the Money	6In the Money	Filter Table By Strike Price of$100.00	GLOut of the Money	---Out of the Money	$0.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
GLIn the Money	$7.00In the Money	$9.90In 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	---Out of the Money	$0.95Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLIn the Money	$6.10In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	GLOut of the Money	---Out of the Money	$0.95Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
GLIn the Money	$5.70In the Money	$7.90In the Money	$6.72In the Money	$-1.53In the Money	4In the Money	6In the Money	Filter Table By Strike Price of$103.00	GLOut of the Money	---Out of the Money	$1.65Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
GLIn the Money	$4.10In the Money	$7.00In the Money	$2.80In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$104.00	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	11Out of the Money
GLIn the Money	$3.00In the Money	$5.50In the Money	$4.42In the Money	$1.02In the Money	3In the Money	13In the Money	Filter Table By Strike Price of$105.00	GLOut of the Money	---Out of the Money	$1.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
GLIn the Money	$2.15In the Money	$4.30In the Money	$1.16In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$106.00	GLOut of the Money	---Out of the Money	$0.45Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
GLIn the Money	$1.05In the Money	$3.50In the Money	$1.46In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$107.00	GLNear the Money	---Near the Money	$1.95Near the Money	$3.30Near the Money	$0.00Near the Money	---Near the Money	27Near the Money
GLIn the Money	$0.65In the Money	$2.40In the Money	$1.40In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$108.00	GLNear the Money	---Near the Money	$1.15Near the Money	$0.55Near the Money	$0.00Near the Money	---Near the Money	10Near the Money
GLUnderlying issue's last price	$0.05Underlying issue's last price	$1.45Underlying issue's last price	$1.00Underlying issue's last price	$0.00Underlying issue's last price	1Underlying issue's last price	10Underlying issue's last price	Filter Table By Strike Price of$109.00Underlying issue's last price	GLUnderlying issue's last price	---Underlying issue's last price	$0.25Underlying issue's last price	$0.45Underlying issue's last price	$-0.45Underlying issue's last price	1Underlying issue's last price	33Underlying issue's last price
GLNear the Money	---Near the Money	$0.50Near the Money	$0.05Near the Money	$-0.30Near the Money	1Near the Money	4Near the Money	Filter Table By Strike Price of$110.00	GLIn the Money	$0.35In the Money	$1.70In the Money	$4.10In the Money	$0.00In the Money	---In the Money	6In the Money
GLNear the Money	---Near the Money	$0.35Near the Money	$1.85Near the Money	$0.00Near the Money	---Near the Money	20Near the Money	Filter Table By Strike Price of$111.00	GLIn the Money	$0.80In the Money	$3.40In the Money	$1.60In the Money	$0.00In the Money	---In the Money	2In the Money
GLNear the Money	---Near the Money	$0.75Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	7Near the Money	Filter Table By Strike Price of$112.00	GLIn the Money	$1.90In the Money	$3.30In the Money	$3.00In the Money	$0.00In the Money	---In the Money	3In 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	7Out of the Money	Filter Table By Strike Price of$113.00	GLIn the Money	$2.05In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.95Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$114.00	GLIn the Money	$3.20In the Money	$5.80In the Money	$5.20In the Money	$0.00In the Money	---In the Money	1In the Money
GLOut of the Money	---Out of the Money	$1.45Out of the Money	$0.38Out of the Money	$-0.05Out of the Money	6Out of the Money	7Out of the Money	Filter Table By Strike Price of$115.00	GLIn the Money	$4.00In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.95Out of the Money	$0.30Out 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	$5.00In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$1.20Out 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	$6.00In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.95Out 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	$7.00In the Money	$10.50In the Money	$5.20In 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$119.00	GLIn the Money	$8.00In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$1.40Out of the Money	$0.38Out of the Money	$0.23Out of the Money	3Out of the Money	3Out of the Money	Filter Table By Strike Price of$120.00	GLIn the Money	$9.00In the Money	$11.90In 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	$0.00Out 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	$10.00In the Money	$13.50In 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	$10.70In the Money	$14.50In 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$123.00	GLIn the Money	$12.00In the Money	$15.10In 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	$0.00Out 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	$12.80In the Money	$16.50In 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	$0.05Out 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	$13.80In the Money	$17.50In 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	$14.90In the Money	$18.50In 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$130.00	GLIn the Money	$18.70In the Money	$22.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$135.00	GLIn the Money	$23.60In the Money	$27.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$2.15Out 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	$28.60In the Money	$32.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$2.15Out 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	$33.80In the Money	$37.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$2.15Out 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	$38.80In the Money	$42.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$2.15Out 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	$43.70In the Money	$47.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$160.00	GLIn the Money	$48.70In the Money	$52.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$2.15Out 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	$53.60In the Money	$57.90In 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)