Quantcast

GrubHub Inc. (GRUB) Option Chain

GRUB 
$79.2
*  
0.41
0.52%
Get GRUB Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading GRUB now
Exchange:NYSE
Industry: Miscellaneous
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.

GRUB Options: Type:

Option Chain for GrubHub Inc. (GRUB)

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.
Dec 14, 2018 7.20 9.80 0 0 GRUB 71.5 Dec 14, 2018 0.55 0.55 0 5
Dec 14, 2018 6.30 9.50 0 0 GRUB 72 Dec 14, 2018 0.50 0.55 0 2001
Dec 14, 2018 6.10 7.90 0 0 GRUB 72.5 Dec 14, 2018 0.26 0.55 0 43
Dec 14, 2018 5.60 7.40 0 0 GRUB 73 Dec 14, 2018 1.12 0.25 0 481
Dec 14, 2018 4.60 6.70 0 0 GRUB 73.5 Dec 14, 2018 0.74 0.45 0 1
Dec 14, 2018 4.70 6.20 0 0 GRUB 74 Dec 14, 2018 0.10 4.80 0 3
Dec 14, 2018 3.70 7.10 0 0 GRUB 74.5 Dec 14, 2018 0.95 0 0
Dec 14, 2018 7.50 3.70 5.20 0 11 GRUB 75 Dec 14, 2018 0.20 0.10 0 104
Dec 14, 2018 3.40 4.80 0 0 GRUB 75.5 Dec 14, 2018 0.30 0.50 0 16
Dec 14, 2018 3.30 -3.20 2.90 4.20 2 2 GRUB 76 Dec 14, 2018 0.25 0.15 0 45
Dec 14, 2018 5.39 2.25 4.00 0 5 GRUB 76.5 Dec 14, 2018 0.20 0.20 0 18
Dec 14, 2018 4.74 1.45 3.60 0 2 GRUB 77 Dec 14, 2018 0.04 -0.41 0.50 5 49
Dec 14, 2018 2.27 -0.53 0.90 2.60 1 10 GRUB 77.5 Dec 14, 2018 0.40 0.10 0 7
Dec 14, 2018 1.35 -2.05 1.00 1.95 7 44 GRUB 78 Dec 14, 2018 0.08 -1.17 0.05 3 46
Dec 14, 2018 3.00 0.30 4.90 0 2 GRUB 78.5 Dec 14, 2018 1.65 0.10 0 3
Dec 14, 2018 0.73 -1.26 0.10 0.75 1 47 GRUB 79 Dec 14, 2018 0.10 -1.25 1.25 3 20
Dec 14, 2018 0.13 -2.12 0.25 108 28 GRUB 79.5 Dec 14, 2018 0.35 -0.70 0.05 0.80 2 50
Dec 14, 2018 0.05 -0.91 0.05 48 70 GRUB 80 Dec 14, 2018 0.72 -0.47 0.35 1.60 1 31
Dec 14, 2018 0.16 -0.84 0.05 8 12 GRUB 80.5 Dec 14, 2018 1.80 0.65 4.90 0 1
Dec 14, 2018 0.15 -0.53 0.10 25 38 GRUB 81 Dec 14, 2018 2.50 0.75 1.45 2.65 2 43
Dec 14, 2018 0.21 -0.72 0.10 23 41 GRUB 81.5 Dec 14, 2018 2.20 1.70 4.70 0 10
Dec 14, 2018 0.10 -0.10 0.05 1 62 GRUB 82 Dec 14, 2018 2.75 2.20 3.60 0 2
Dec 14, 2018 0.32 0.15 0 39 GRUB 82.5 Dec 14, 2018 1.95 2.60 4.20 0 17
Dec 14, 2018 0.05 -0.94 0.05 5 273 GRUB 83 Dec 14, 2018 3.48 3.20 4.90 0 16
Dec 14, 2018 0.03 -0.14 0.10 2 2004 GRUB 83.5 Dec 14, 2018 2.55 3.70 5.10 0 13
Dec 14, 2018 0.10 0.20 6 60 GRUB 84 Dec 14, 2018 3.86 -2.84 4.30 5.70 5 5
Dec 14, 2018 0.55 0.50 0 44 GRUB 84.5 Dec 14, 2018 4.60 6.30 0 0
Dec 14, 2018 0.04 -0.01 0.50 7 64 GRUB 85 Dec 14, 2018 3.38 5.20 6.70 0 0
Dec 14, 2018 0.20 0.25 0 368 GRUB 86 Dec 14, 2018 6.10 7.70 0 0
Dec 14, 2018 0.12 0.50 0 24 GRUB 87 Dec 14, 2018 7.30 9.80 0 0
Dec 21, 2018 7.80 8.60 0 0 GRUB 71.5 Dec 21, 2018 0.90 0.35 0.50 0 3
Dec 21, 2018 11.00 7.40 8.10 0 30 GRUB 72 Dec 21, 2018 0.60 0.10 0.40 0.55 450 2020
Dec 21, 2018 5.70 7.00 7.90 0 25 GRUB 72.5 Dec 21, 2018 0.60 0.30 0.85 0 3
Dec 21, 2018 7.80 6.50 7.20 0 20 GRUB 73 Dec 21, 2018 0.55 0.80 0 0
Dec 21, 2018 4.50 6.20 6.90 0 24 GRUB 73.5 Dec 21, 2018 0.75 0.50 1.05 0 10
Dec 21, 2018 8.30 5.80 6.60 0 14 GRUB 74 Dec 21, 2018 0.60 0.55 0.90 0 24
Dec 21, 2018 6.60 5.50 5.90 10 0 GRUB 74.5 Dec 21, 2018 1.05 0.20 0.75 1.00 5 15
Dec 21, 2018 6.10 -0.90 5.10 5.50 9 80 GRUB 75 Dec 21, 2018 0.90 -0.17 0.90 1.10 8 298
Dec 21, 2018 6.60 4.60 5.20 0 1 GRUB 75.5 Dec 21, 2018 0.98 1.00 1.25 0 8
Dec 21, 2018 6.40 4.30 5.00 0 27 GRUB 76 Dec 21, 2018 1.27 1.15 1.35 0 51
Dec 21, 2018 3.60 3.90 4.60 0 28 GRUB 76.5 Dec 21, 2018 2.95 1.25 1.55 0 17
Dec 21, 2018 3.60 3.50 4.10 0 14 GRUB 77 Dec 21, 2018 1.55 0.45 1.45 1.70 51 9
Dec 21, 2018 3.70 -0.50 3.40 3.60 11 8 GRUB 77.5 Dec 21, 2018 1.31 -0.19 1.60 1.90 7 8
Dec 21, 2018 5.60 3.00 3.40 0 14 GRUB 78 Dec 21, 2018 2.02 1.75 2.10 0 19
Dec 21, 2018 3.60 0.30 2.80 3.00 19 22 GRUB 78.5 Dec 21, 2018 2.24 1.90 2.30 0 51
Dec 21, 2018 2.95 2.55 2.80 0 72 GRUB 79 Dec 21, 2018 2.85 2.15 2.55 0 80
Dec 21, 2018 2.40 -0.60 2.25 2.50 4 71 GRUB 79.5 Dec 21, 2018 3.24 0.84 2.45 2.75 1 61
Dec 21, 2018 2.10 -0.30 2.05 2.25 1 237 GRUB 80 Dec 21, 2018 2.80 0.10 2.70 3.00 6 405
Dec 21, 2018 3.10 1.75 2.15 0 20 GRUB 80.5 Dec 21, 2018 3.30 2.95 3.40 0 19
Dec 21, 2018 2.00 -1.50 1.60 1.80 5 340 GRUB 81 Dec 21, 2018 3.30 3.20 3.60 0 162

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.