GPRE

Green Plains, Inc. (GPRE) Option Chain

$32.36
*  
unch
unch
Get GPRE Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading GPRE now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

GPRE Options: Type:

Option Chain for Green Plains, Inc. (GPRE)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
June 2015
Jun 19, 2015 3.09 -0.41 2.90 3.30 2 1811 GPRE 30 Jun 19, 2015 0.85 0.75 0.90 0 342
Jun 19, 2015 2.45 2.25 2.60 0 1300 GPRE 31 Jun 19, 2015 1.15 0.10 1.05 1.30 11 441
Jun 19, 2015 2.00 1.70 2.00 0 5027 GPRE 32 Jun 19, 2015 2.25 1.50 1.70 0 1266
Jun 19, 2015 1.40 -0.05 1.25 1.55 8 1745 GPRE 33 Jun 19, 2015 1.90 2.00 2.25 0 88
Jun 19, 2015 0.90 -0.15 0.90 1.15 1446 1917 GPRE 34 Jun 19, 2015 4.40 2.65 3.10 0 22
Jun 19, 2015 0.90 0.60 0.90 0 2828 GPRE 35 Jun 19, 2015 5.00 3.30 3.90 0 354
July 2015
Jul 17, 2015 3.40 4.00 0 GPRE 30 Jul 17, 2015 1.40 1.30 1.65 0 2
Jul 17, 2015 2.25 2.80 3.20 0 1 GPRE 31 Jul 17, 2015 1.60 1.85 0
Jul 17, 2015 2.40 2.35 2.60 10 GPRE 32 Jul 17, 2015 2.15 2.10 2.30 6
Jul 17, 2015 2.00 0.50 1.85 2.10 5 29 GPRE 33 Jul 17, 2015 2.60 2.85 0
Jul 17, 2015 1.60 1.45 1.70 5 GPRE 34 Jul 17, 2015 3.40 3.20 3.50 0 6
Jul 17, 2015 1.05 1.45 0 GPRE 35 Jul 17, 2015 3.80 4.30 0
September 2015
Sep 18, 2015 4.10 4.40 4.90 0 57 GPRE 30 Sep 18, 2015 2.90 2.30 2.60 0 24
Sep 18, 2015 3.40 3.80 4.30 0 191 GPRE 31 Sep 18, 2015 3.30 2.75 3.10 0 38
Sep 18, 2015 3.80 3.30 3.80 0 50 GPRE 32 Sep 18, 2015 3.80 3.20 3.50 0 37
Sep 18, 2015 2.65 2.85 3.20 0 36 GPRE 33 Sep 18, 2015 4.70 3.70 4.00 0 28
Sep 18, 2015 2.30 2.45 2.75 0 195 GPRE 34 Sep 18, 2015 4.90 4.20 4.60 0 13
Sep 18, 2015 1.74 2.05 2.40 0 1009 GPRE 35 Sep 18, 2015 4.80 5.30 0
December 2015
Dec 18, 2015 5.40 6.10 0 GPRE 30 Dec 18, 2015 3.60 3.30 3.70 0 7
Dec 18, 2015 5.20 4.80 5.40 0 30 GPRE 31 Dec 18, 2015 5.00 3.70 4.20 0 6
Dec 18, 2015 4.30 4.90 0 GPRE 32 Dec 18, 2015 4.20 4.60 0
Dec 18, 2015 3.90 3.80 4.30 0 26 GPRE 33 Dec 18, 2015 4.70 5.20 0
Dec 18, 2015 3.40 3.80 0 GPRE 34 Dec 18, 2015 6.70 5.30 5.70 0 10
Dec 18, 2015 2.75 3.10 3.50 0 2877 GPRE 35 Dec 18, 2015 5.90 6.30 0
January 2016
Jan 15, 2016 6.00 5.60 6.30 0 2341 GPRE 30 Jan 15, 2016 4.70 3.50 4.00 0 2
Jan 15, 2016 5.45 5.00 5.70 0 1 GPRE 31 Jan 15, 2016 3.90 4.40 0
Jan 15, 2016 4.60 5.20 0 GPRE 32 Jan 15, 2016 4.40 4.90 0
Jan 15, 2016 4.16 4.10 4.60 0 1 GPRE 33 Jan 15, 2016 4.90 5.40 0
Jan 15, 2016 3.70 4.20 0 GPRE 34 Jan 15, 2016 5.50 5.90 0
Jan 15, 2016 3.50 3.30 3.70 0 2016 GPRE 35 Jan 15, 2016 7.60 6.10 6.60 0 21
January 2017
Jan 20, 2017 7.50 6.40 10.40 0 10 GPRE 30 Jan 20, 2017 4.50 8.80 0
Jan 20, 2017 5.53 5.30 7.80 0 110 GPRE 35 Jan 20, 2017 7.50 11.90 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.