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 64.739

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GLIn the Money	$87.60In the Money	$91.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	GLOut of the Money	---Out of the Money	$0.75Out of the Money	$1.14Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GLIn the Money	$85.10In the Money	$88.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	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	3Out of the Money
GLIn the Money	$82.50In the Money	$86.20In the Money	$43.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	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	20Out of the Money
GLIn the Money	$77.60In the Money	$81.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	GLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	234Out of the Money
GLIn the Money	$72.40In the Money	$75.50In the Money	$49.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	GLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GLIn the Money	$67.30In the Money	$71.20In 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	---Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
GLIn the Money	$62.50In the Money	$66.30In 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	---Out of the Money	$0.75Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
GLIn the Money	$57.50In the Money	$61.30In the Money	$44.00In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$50.00	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	547Out of the Money
GLIn the Money	$52.60In the Money	$56.30In the Money	$55.75In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$55.00	GLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	355Out of the Money
GLIn the Money	$47.50In the Money	$50.70In the Money	$48.42In the Money	$0.00In the Money	---In the Money	317In the Money	Filter Table By Strike Price of$60.00	GLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	508Out of the Money
GLIn the Money	$43.70In the Money	$45.00In the Money	$44.80In the Money	$0.00In the Money	---In the Money	91In the Money	Filter Table By Strike Price of$65.00	GLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money
GLIn the Money	$37.70In the Money	$41.30In the Money	$33.50In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$70.00	GLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money
GLIn the Money	$32.50In the Money	$36.40In the Money	$29.34In the Money	$0.00In the Money	---In the Money	316In the Money	Filter Table By Strike Price of$75.00	GLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	509Out of the Money
GLIn the Money	$27.60In the Money	$31.30In the Money	$25.20In the Money	$0.00In the Money	---In the Money	297In the Money	Filter Table By Strike Price of$80.00	GLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money
GLIn the Money	$22.30In the Money	$26.30In the Money	$24.73In the Money	$-7.07In the Money	5In the Money	696In the Money	Filter Table By Strike Price of$85.00	GLOut of the Money	---Out of the Money	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money
GLIn the Money	$18.70In the Money	$20.10In the Money	$19.67In the Money	$5.47In the Money	5In the Money	870In the Money	Filter Table By Strike Price of$90.00	GLOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money
GLIn the Money	$13.80In the Money	$15.10In the Money	$14.50In the Money	$-2.60In the Money	1In the Money	237In the Money	Filter Table By Strike Price of$95.00	GLOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.05Out of the Money	1Out of the Money	833Out of the Money
GLIn the Money	$10.40In 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$97.00	GLOut of the Money	---Out of the Money	$2.30Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
GLIn the Money	$9.50In the Money	$13.60In the Money	$7.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$98.00	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	$8.60In the Money	$12.70In the Money	$7.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$99.00	GLOut of the Money	---Out of the Money	$2.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
GLIn the Money	$7.90In the Money	$11.60In the Money	$5.30In the Money	$0.00In the Money	---In the Money	179In the Money	Filter Table By Strike Price of$100.00	GLOut of the Money	$0.10Out of the Money	$0.45Out of the Money	$0.26Out of the Money	$-0.04Out of the Money	1Out of the Money	477Out of the Money
GLIn the Money	$6.60In the Money	$10.60In the Money	$8.70In the Money	$3.60In the Money	6In the Money	5In the Money	Filter Table By Strike Price of$101.00	GLOut of the Money	$0.15Out of the Money	$0.50Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
GLIn the Money	$5.70In the Money	$9.60In 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	$0.60Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
GLIn the Money	$4.70In the Money	$8.70In the Money	$9.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$103.00	GLOut of the Money	---Out of the Money	$2.60Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLIn the Money	$4.00In the Money	$7.80In the Money	$8.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$104.00	GLOut of the Money	$0.25Out of the Money	$0.55Out of the Money	$3.25Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
GLIn the Money	$4.50In the Money	$5.00In the Money	$7.27In the Money	$0.00In the Money	---In the Money	520In the Money	Filter Table By Strike Price of$105.00	GLOut of the Money	$0.30Out of the Money	$0.65Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
GLIn the Money	$3.10In the Money	$4.80In the Money	$2.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$106.00	GLOut of the Money	$0.45Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$-0.42Out of the Money	1Out of the Money	4Out of the Money
GLIn the Money	$2.75In the Money	$3.30In the Money	$3.30In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$107.00	GLNear the Money	$0.65Near the Money	$1.80Near the Money	$0.68Near the Money	$-4.02Near the Money	1Near the Money	4Near the Money
GLIn the Money	$2.25In the Money	$2.45In the Money	$2.43In the Money	$-1.87In the Money	10In the Money	47In the Money	Filter Table By Strike Price of$108.00	GLNear the Money	$0.95Near the Money	$1.20Near the Money	$0.86Near the Money	$0.31Near the Money	1Near the Money	3Near the Money
GLUnderlying issue's last price	$1.60Underlying issue's last price	$1.95Underlying issue's last price	$2.15Underlying issue's last price	$0.70Underlying issue's last price	18Underlying issue's last price	11Underlying issue's last price	Filter Table By Strike Price of$109.00Underlying issue's last price	GLUnderlying issue's last price	$1.30Underlying issue's last price	$1.60Underlying issue's last price	$0.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	55Underlying issue's last price
GLNear the Money	$1.05Near the Money	$1.30Near the Money	$1.25Near the Money	$0.25Near the Money	15Near the Money	368Near the Money	Filter Table By Strike Price of$110.00	GLIn the Money	$1.80In the Money	$2.10In the Money	$1.05In the Money	$0.00In the Money	---In the Money	203In the Money
GLNear the Money	$0.70Near the Money	$0.90Near the Money	$0.85Near the Money	$-0.13Near the Money	10Near the Money	15Near the Money	Filter Table By Strike Price of$111.00	GLIn the Money	$2.35In the Money	$2.65In the Money	$3.00In the Money	$0.00In the Money	---In the Money	48In the Money
GLNear the Money	$0.40Near the Money	$0.75Near the Money	$1.65Near the Money	$0.00Near the Money	---Near the Money	8Near the Money	Filter Table By Strike Price of$112.00	GLIn the Money	$1.65In the Money	$4.70In 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	$0.65Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$113.00	GLIn the Money	$3.10In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$2.45Out 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$114.00	GLIn the Money	$2.95In the Money	$7.00In the Money	$5.60In the Money	$0.00In the Money	---In the Money	1In the Money
GLOut of the Money	---Out of the Money	$2.35Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	327Out of the Money	Filter Table By Strike Price of$115.00	GLIn the Money	$3.90In the Money	$8.00In the Money	$6.70In the Money	$0.00In the Money	---In the Money	10In the Money
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	Filter Table By Strike Price of$116.00	GLIn the Money	$4.90In 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	$2.30Out 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$117.00	GLIn the Money	$5.90In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$2.25Out 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$118.00	GLIn the Money	$6.90In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$2.25Out 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	$7.70In 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	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	239Out of the Money	Filter Table By Strike Price of$120.00	GLIn the Money	$8.80In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$2.20Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$121.00	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	---Out of the Money	$2.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$125.00	GLIn the Money	$13.70In the Money	$17.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$130.00	GLIn the Money	$18.60In the Money	$22.90In the Money	$86.80In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$1.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$135.00	GLIn the Money	$23.70In the Money	$27.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$1.00Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	21Out 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	$1.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$145.00	GLIn the Money	$33.60In the Money	$37.90In 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	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$150.00	GLIn the Money	$38.60In the Money	$42.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$1.25Out 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	$43.80In the Money	$47.90In 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	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	8Out 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	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$165.00	GLIn the Money	$53.70In the Money	$57.70In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$170.00	GLIn the Money	$58.70In the Money	$62.50In 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	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$175.00	GLIn the Money	$63.70In the Money	$67.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$180.00	GLIn the Money	$69.00In the Money	$72.50In 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 15, 2024)

Put Options (expires Friday November 15, 2024)