Stocks Options

LAST PRICE
110.3500
TODAY'S CHANGE (%)
Trending Up1.3200 (1.2107%)

Bid / Lots
108.3800/ 1
Ask / Lots
112.2200/ 1
Open / Previous Close
108.7100 / 109.0300
Day Range
Low 108.7100
High 112.9400
52 Week Range
Low 38.9500
High 132.0000
Volume
719,906
above 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 64.979

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	$88.10In the Money	$92.60In 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	$85.80In the Money	$90.10In 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	$83.30In the Money	$87.40In 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	$78.30In the Money	$82.40In 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	$73.10In the Money	$77.50In 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	$68.30In the Money	$72.30In 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	$63.30In the Money	$67.50In 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	$58.40In the Money	$62.30In 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	$53.40In the Money	$57.40In 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	$48.40In the Money	$52.40In the Money	$52.30In 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	$0.35Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	508Out of the Money
GLIn the Money	$44.80In the Money	$46.00In the Money	$45.77In the Money	$0.00In the Money	---In the Money	90In 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	$38.30In the Money	$42.40In 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	$0.65Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money
GLIn the Money	$33.30In the Money	$37.50In the Money	$34.50In the Money	$0.00In the Money	---In the Money	299In the Money	Filter Table By Strike Price of$75.00	GLOut of the Money	---Out of the Money	$0.65Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	509Out of the Money
GLIn the Money	$28.30In the Money	$32.40In the Money	$31.00In 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	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money
GLIn the Money	$23.40In the Money	$27.50In the Money	$26.00In the Money	$1.27In the Money	460In the Money	691In the Money	Filter Table By Strike Price of$85.00	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	256Out of the Money
GLIn the Money	$19.80In the Money	$21.10In the Money	$21.20In the Money	$1.53In the Money	721In the Money	866In the Money	Filter Table By Strike Price of$90.00	GLOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money
GLIn the Money	$14.80In the Money	$16.20In the Money	$14.50In the Money	$0.00In the Money	---In the Money	237In the Money	Filter Table By Strike Price of$95.00	GLOut of the Money	---Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	864Out of the Money
GLIn the Money	$11.40In the Money	$15.60In 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	$1.35Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
GLIn the Money	$10.40In the Money	$14.50In 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	$2.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	5Out of the Money	---Out of the Money
GLIn the Money	$9.40In the Money	$13.50In 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	$2.05Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
GLIn the Money	$8.50In the Money	$12.70In the Money	$10.22In the Money	$-1.43In the Money	4In the Money	179In the Money	Filter Table By Strike Price of$100.00	GLOut of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	477Out of the Money
GLIn the Money	$7.40In the Money	$11.50In the Money	$8.70In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$101.00	GLOut of the Money	$0.05Out of the Money	$0.65Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
GLIn the Money	$6.50In the Money	$10.70In 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	$0.05Out of the Money	$0.30Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
GLIn the Money	$5.40In the Money	$9.60In 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	$1.50Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLIn the Money	$4.50In the Money	$8.60In 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	$0.10Out of the Money	$0.60Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
GLIn the Money	$5.00In the Money	$6.30In the Money	$5.62In the Money	$-1.65In the Money	1In the Money	520In the Money	Filter Table By Strike Price of$105.00	GLOut of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
GLIn the Money	$3.50In the Money	$6.10In 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	$0.25Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$-0.20Out of the Money	15Out of the Money	5Out of the Money
GLIn the Money	$3.50In the Money	$4.60In the Money	$3.30In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$107.00	GLOut of the Money	$0.35Out of the Money	$0.55Out of the Money	$0.35Out of the Money	$-0.33Out of the Money	1Out of the Money	5Out of the Money
GLIn the Money	$2.80In the Money	$3.30In the Money	$2.43In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$108.00	GLNear the Money	$0.55Near the Money	$0.75Near the Money	$0.86Near the Money	$0.00Near the Money	---Near the Money	4Near the Money
GLIn the Money	$2.15In the Money	$2.50In the Money	$2.15In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$109.00	GLNear the Money	$0.30Near the Money	$1.05Near the Money	$1.20Near the Money	$0.00Near the Money	---Near the Money	51Near the Money
GLUnderlying issue's last price	$1.55Underlying issue's last price	$2.20Underlying issue's last price	$2.36Underlying issue's last price	$1.11Underlying issue's last price	10Underlying issue's last price	363Underlying issue's last price	Filter Table By Strike Price of$110.00Underlying issue's last price	GLUnderlying issue's last price	$0.80Underlying issue's last price	$1.45Underlying issue's last price	$0.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	203Underlying issue's last price
GLNear the Money	$1.00Near the Money	$1.30Near the Money	$1.46Near the Money	$0.61Near the Money	1Near the Money	23Near the Money	Filter Table By Strike Price of$111.00	GLIn the Money	$0.75In the Money	$1.95In the Money	$2.05In the Money	$0.00In the Money	---In the Money	49In the Money
GLNear the Money	$0.65Near the Money	$0.90Near the Money	$0.90Near the Money	$0.05Near the Money	4Near the Money	20Near the Money	Filter Table By Strike Price of$112.00	GLIn the Money	$2.25In the Money	$2.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLNear the Money	$0.40Near the Money	$0.65Near the Money	$1.35Near the Money	$0.93Near the Money	2Near the Money	71Near the Money	Filter Table By Strike Price of$113.00	GLIn the Money	$1.95In the Money	$3.90In 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	$0.47Out of the Money	$0.47Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$114.00	GLIn the Money	$2.20In the Money	$4.70In the Money	$5.60In the Money	$0.00In the Money	---In the Money	1In the Money
GLOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.37Out of the Money	$-0.13Out of the Money	2Out of the Money	327Out of the Money	Filter Table By Strike Price of$115.00	GLIn the Money	$3.90In the Money	$6.60In the Money	$6.70In the Money	$0.00In the Money	---In the Money	10In the Money
GLOut of the Money	---Out of the Money	$1.60Out of the Money	$0.16Out of the Money	$0.16Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$116.00	GLIn the Money	$4.00In 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	$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$117.00	GLIn the Money	$4.80In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$2.25Out 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	$5.70In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$2.20Out 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	$6.70In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.40Out of the Money	$0.10Out 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	$8.50In 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	$1.35Out 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	$8.90In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.05Out 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	$12.90In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.45Out 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	$17.90In the Money	$21.60In the Money	$86.80In 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	$0.40Out 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	$23.00In the Money	$26.40In 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	$0.18Out 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	$27.80In the Money	$32.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.75Out 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	$32.70In the Money	$37.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.75Out 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	$37.80In the Money	$42.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.75Out 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	$42.70In the Money	$47.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.75Out 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	$47.70In the Money	$52.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.35Out 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	$52.70In the Money	$57.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.75Out 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	$57.80In the Money	$62.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.35Out 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	$62.70In the Money	$67.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLOut of the Money	---Out of the Money	$0.05Out 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	$67.80In the Money	$72.00In 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)