Stocks Options

LAST PRICE
106.5200
TODAY'S CHANGE (%)
Trending Up1.6700 (1.5928%)

Bid / Lots
104.5900/ 1
Ask / Lots
107.8300/ 1
Open / Previous Close
105.5000 / 104.8500
Day Range
Low 105.2900
High 106.8200
52 Week Range
Low 38.9500
High 132.0000
Volume
466,237
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 64.284

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GLIn the Money	$49.70In the Money	$53.60In 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	$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	$44.70In the Money	$48.60In 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	$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	$39.70In the Money	$43.60In 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	$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	$34.70In the Money	$38.60In 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	$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	$33.70In the Money	$37.60In 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	---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	$32.80In the Money	$36.60In 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	---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	$31.70In the Money	$35.60In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$30.70In the Money	$34.60In the Money	$0.00In 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	$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	$29.80In the Money	$33.60In 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	$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	$28.80In the Money	$32.60In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$27.70In the Money	$31.60In 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	---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	$26.80In the Money	$30.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	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	$25.80In the Money	$29.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	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	$24.80In the Money	$28.90In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$23.80In the Money	$27.70In 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	$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	$22.80In the Money	$26.20In 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	$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	$22.30In the Money	$25.20In 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	$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	$21.60In 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$84.00	GLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$19.80In the Money	$23.60In the Money	$20.12In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$19.00In the Money	$22.20In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLIn the Money	$17.90In the Money	$21.30In 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	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLIn the Money	$16.80In the Money	$20.20In 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	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	9Out of the Money	---Out of the Money
GLIn the Money	$16.10In the Money	$19.20In 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	$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	$15.00In the Money	$18.30In the Money	$15.43In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$90.00	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	$13.90In the Money	$17.30In 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	$12.90In the Money	$16.30In 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	$11.80In 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$93.00	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	1Out of the Money
GLIn the Money	$10.80In the Money	$13.70In 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	$0.10Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLIn the Money	$9.90In the Money	$12.80In 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	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	15Out of the Money	5Out of the Money
GLIn the Money	$9.50In the Money	$11.50In the Money	$8.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$96.00	GLOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLIn the Money	$8.50In the Money	$10.30In the Money	$6.90In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$97.00	GLOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
GLIn the Money	$7.00In the Money	$10.30In 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	$0.05Out of the Money	$0.25Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
GLIn the Money	$7.30In the Money	$8.80In 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	$0.10Out of the Money	$0.25Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
GLIn the Money	$6.50In the Money	$7.50In the Money	$6.40In the Money	$6.40In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$100.00	GLOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
GLIn the Money	$5.70In the Money	$7.00In 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	$0.20Out of the Money	$0.35Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
GLIn the Money	$3.40In the Money	$5.20In the Money	$2.95In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$102.00	GLOut of the Money	$0.30Out of the Money	$0.50Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GLIn the Money	$4.00In the Money	$5.20In the Money	$2.30In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$103.00	GLOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
GLIn the Money	$3.20In the Money	$3.50In the Money	$1.75In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$104.00	GLNear the Money	$0.55Near the Money	$0.70Near the Money	$1.93Near the Money	$0.00Near the Money	---Near the Money	3Near the Money
GLIn the Money	$2.25In the Money	$2.60In the Money	$2.35In the Money	$0.75In the Money	15In the Money	19In the Money	Filter Table By Strike Price of$105.00	GLNear the Money	$0.80Near the Money	$0.95Near the Money	$2.31Near the Money	$0.00Near the Money	---Near the Money	147Near the Money
GLUnderlying issue's last price	$1.75Underlying issue's last price	$2.15Underlying issue's last price	$1.85Underlying issue's last price	$0.15Underlying issue's last price	63Underlying issue's last price	63Underlying issue's last price	Filter Table By Strike Price of$106.00Underlying issue's last price	GLUnderlying issue's last price	$1.15Underlying issue's last price	$1.30Underlying issue's last price	$1.55Underlying issue's last price	$-1.20Underlying issue's last price	6Underlying issue's last price	10Underlying issue's last price
GLNear the Money	$1.20Near the Money	$1.80Near the Money	$1.10Near the Money	$0.40Near the Money	1Near the Money	11Near the Money	Filter Table By Strike Price of$107.00	GLIn the Money	$0.55In the Money	$1.75In the Money	$1.80In the Money	$1.80In the Money	1In the Money	---In the Money
GLNear the Money	$0.75Near the Money	$0.95Near the Money	$0.88Near the Money	$0.28Near the Money	1Near the Money	3Near the Money	Filter Table By Strike Price of$108.00	GLIn the Money	$2.10In the Money	$2.35In the Money	$3.60In the Money	$0.00In the Money	---In the Money	2In the Money
GLNear the Money	$0.40Near the Money	$0.65Near the Money	$0.55Near the Money	$0.55Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$109.00	GLIn the Money	$2.75In the Money	$3.10In 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	$0.45Out of the Money	$0.33Out of the Money	$0.09Out of the Money	11Out of the Money	17Out of the Money	Filter Table By Strike Price of$110.00	GLIn the Money	$3.30In the Money	$3.90In the Money	$2.55In the Money	$0.00In the Money	---In the Money	17In the Money
GLOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$111.00	GLIn the Money	$4.40In the Money	$4.90In 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	$0.65Out 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$112.00	GLIn the Money	$4.80In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$113.00	GLIn the Money	$5.50In the Money	$7.70In 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	$0.00Out 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	$6.50In the Money	$8.60In 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$115.00	GLIn the Money	$7.50In the Money	$10.30In 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$116.00	GLIn the Money	$8.70In the Money	$11.30In 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$117.00	GLIn the Money	$9.50In the Money	$12.30In 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$118.00	GLIn the Money	$10.50In the Money	$13.30In 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$119.00	GLIn the Money	$11.50In the Money	$14.30In 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$120.00	GLIn the Money	$12.50In the Money	$15.30In 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	$13.50In the Money	$16.30In 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	$14.50In the Money	$17.30In 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	$15.50In the Money	$18.30In 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	$16.50In the Money	$19.30In 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$125.00	GLIn the Money	$17.50In the Money	$20.10In 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$130.00	GLIn the Money	$22.50In the Money	$25.30In 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$135.00	GLIn the Money	$26.40In the Money	$30.40In 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$140.00	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
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$145.00	GLIn the Money	$36.40In the Money	$40.40In 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$150.00	GLIn the Money	$41.50In the Money	$45.40In 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$155.00	GLIn the Money	$46.60In the Money	$50.40In 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 October 11, 2024)

Put Options (expires Friday October 11, 2024)