Stocks Options

LAST PRICE
145.9800
TODAY'S CHANGE (%)
Trending Up2.7500 (1.9200%)

Bid / Lots
0.0000/ 0
Ask / Lots
153.7700/ 1
Open / Previous Close
143.2400 / 143.2300
Day Range
Low 143.2400
High 146.4700
52 Week Range
Low 123.0450
High 149.2000
Volume
272,955
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 20.484

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RLIIn the Money	$76.00In the Money	$80.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RLIIn the Money	$71.00In the Money	$75.50In the Money	$75.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RLIIn the Money	$69.00In the Money	$73.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RLIIn the Money	$66.00In the Money	$70.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RLIIn the Money	$64.00In the Money	$68.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	RLIOut of the Money	$0.00Out of the Money	$3.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RLIIn the Money	$61.00In the Money	$65.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	RLIOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RLIIn the Money	$59.00In the Money	$63.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RLIIn the Money	$56.00In the Money	$60.50In the Money	$60.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
RLIIn the Money	$54.00In the Money	$58.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RLIIn the Money	$51.00In the Money	$55.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RLIIn the Money	$49.00In the Money	$53.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RLIIn the Money	$46.00In the Money	$50.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RLIIn the Money	$44.00In the Money	$48.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	RLIOut of the Money	$0.00Out of the Money	$2.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RLIIn the Money	$41.00In the Money	$45.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RLIIn the Money	$39.00In the Money	$43.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	RLIOut of the Money	$0.00Out 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
RLIIn the Money	$36.00In the Money	$40.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RLIIn the Money	$34.00In the Money	$38.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RLIIn the Money	$31.20In the Money	$35.80In the Money	$21.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$113.00	RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RLIIn the Money	$29.20In the Money	$34.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
RLIIn the Money	$26.00In the Money	$30.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RLIIn the Money	$24.20In the Money	$29.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RLIIn the Money	$21.50In the Money	$25.30In the Money	$14.17In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$123.00	RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.07Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
RLIIn the Money	$19.00In the Money	$23.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	RLIOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RLIIn the Money	$16.50In the Money	$20.40In the Money	$21.62In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RLIIn the Money	$14.50In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
RLIIn the Money	$11.00In the Money	$15.90In the Money	$11.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$133.00	RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
RLIIn the Money	$9.10In the Money	$14.00In the Money	$8.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$135.00	RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RLIIn the Money	$6.40In the Money	$11.00In the Money	$8.04In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$138.00	RLIOut of the Money	$0.10Out of the Money	$0.95Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
RLIIn the Money	$4.70In the Money	$9.00In the Money	$3.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$140.00	RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RLIIn the Money	$3.00In the Money	$6.50In the Money	$5.20In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$143.00	RLINear the Money	$0.00Near the Money	$4.80Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
RLIUnderlying issue's last price	$1.45Underlying issue's last price	$5.00Underlying issue's last price	$3.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	30Underlying issue's last price	Filter Table By Strike Price of$145.00Underlying issue's last price	RLIUnderlying issue's last price	$0.10Underlying issue's last price	$3.10Underlying issue's last price	$0.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2Underlying issue's last price
RLINear the Money	$0.60Near the Money	$4.90Near the Money	$2.60Near the Money	$0.00Near the Money	---Near the Money	43Near the Money	Filter Table By Strike Price of$148.00	RLIIn the Money	$0.50In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RLIOut of the Money	$0.55Out of the Money	$4.90Out of the Money	$1.33Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$150.00	RLIIn the Money	$2.00In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$153.00	RLIIn the Money	$4.70In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$155.00	RLIIn the Money	$6.70In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RLIOut of the Money	$0.00Out of the Money	$3.50Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$158.00	RLIIn the Money	$9.50In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RLIOut of the Money	$0.00Out of the Money	$4.80Out 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	RLIIn the Money	$11.70In the Money	$16.00In the Money	$19.40In the Money	$0.00In the Money	---In the Money	---In the Money
RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$163.00	RLIIn the Money	$14.90In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$165.00	RLIIn the Money	$16.80In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$168.00	RLIIn the Money	$19.60In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RLIOut of the Money	$0.00Out of the Money	$4.80Out 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$170.00	RLIIn the Money	$21.70In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RLIOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$173.00	RLIIn the Money	$24.50In the Money	$29.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RLIOut of the Money	$0.00Out of the Money	$4.80Out 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$175.00	RLIIn the Money	$26.50In the Money	$31.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RLIOut of the Money	$0.00Out of the Money	$4.80Out 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$178.00	RLIIn the Money	$29.50In the Money	$34.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RLIOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$180.00	RLIIn the Money	$31.50In the Money	$36.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RLIOut of the Money	$0.00Out of the Money	$4.80Out 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$183.00	RLIIn the Money	$34.50In the Money	$39.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RLIOut of the Money	$0.00Out of the Money	$4.80Out 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$185.00	RLIIn the Money	$36.50In the Money	$41.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RLIOut of the Money	$0.00Out of the Money	$4.80Out 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$188.00	RLIIn the Money	$39.50In the Money	$44.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RLIOut of the Money	$0.00Out of the Money	$4.80Out 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$190.00	RLIIn the Money	$41.50In the Money	$46.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RLIOut of the Money	$0.00Out of the Money	$4.80Out 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$193.00	RLIIn the Money	$44.50In the Money	$49.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RLIOut of the Money	$0.00Out of the Money	$4.80Out 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$195.00	RLIIn the Money	$46.50In the Money	$51.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RLIOut of the Money	$0.00Out of the Money	$4.80Out 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$198.00	RLIIn the Money	$49.50In the Money	$54.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RLIOut of the Money	$0.00Out of the Money	$4.80Out 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$200.00	RLIIn the Money	$51.50In the Money	$56.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RLIOut of the Money	$0.00Out of the Money	$4.80Out 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$210.00	RLIIn the Money	$61.50In the Money	$66.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RLIOut of the Money	$0.00Out of the Money	$4.80Out 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$220.00	RLIIn the Money	$71.70In the Money	$76.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

RLI Corp
NYSE:RLIUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)