Quantcast

GrubHub Inc. (GRUB) Option Chain

GRUB 
$134.81
*  
0.94
0.69%
Get GRUB Alerts
*Delayed - data as of Sep. 24, 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.
Sep 21, 2018 0 0 GRUB 122 Sep 21, 2018 0.10 0 5
Sep 21, 2018 16.75 0 0 GRUB 123 Sep 21, 2018 0.24 0 11
Sep 21, 2018 22.11 0 0 GRUB 124 Sep 21, 2018 0.09 0 12
Sep 21, 2018 11.40 0 0 GRUB 125 Sep 21, 2018 0.02 0 512
Sep 21, 2018 19.40 0 0 GRUB 126 Sep 21, 2018 0.14 0 61
Sep 21, 2018 14.60 0 0 GRUB 127 Sep 21, 2018 0.22 0 46
Sep 21, 2018 8.35 0 0 GRUB 128 Sep 21, 2018 0.20 0 24
Sep 21, 2018 7.14 0 0 GRUB 129 Sep 21, 2018 0.35 0 31
Sep 21, 2018 5.45 0 0 GRUB 130 Sep 21, 2018 0.05 0 1141
Sep 21, 2018 4.70 0 0 GRUB 131 Sep 21, 2018 0.45 0 63
Sep 21, 2018 9.50 0 0 GRUB 132 Sep 21, 2018 0.01 0 179
Sep 21, 2018 2.80 0 0 GRUB 133 Sep 21, 2018 0.05 0 55
Sep 21, 2018 3.80 0 0 GRUB 134 Sep 21, 2018 0.05 0 198
Sep 21, 2018 0.90 0 0 GRUB 135 Sep 21, 2018 0.03 0 594
Sep 21, 2018 0.05 0 113 GRUB 136 Sep 21, 2018 0.26 0 0
Sep 21, 2018 0.05 0 415 GRUB 137 Sep 21, 2018 0.99 0 0
Sep 21, 2018 0.25 0 173 GRUB 138 Sep 21, 2018 2.00 0 0
Sep 21, 2018 0.03 0 140 GRUB 139 Sep 21, 2018 3.11 0 0
Sep 21, 2018 0.01 0 889 GRUB 140 Sep 21, 2018 3.83 0 0
Sep 21, 2018 0.28 0 70 GRUB 141 Sep 21, 2018 5.40 0 0
Sep 21, 2018 0.03 0 282 GRUB 142 Sep 21, 2018 6.19 0 0
Sep 21, 2018 0.15 0 49 GRUB 143 Sep 21, 2018 6.60 0 0
Sep 21, 2018 0.02 0 62 GRUB 144 Sep 21, 2018 7.87 0 0
Sep 21, 2018 0.04 0 1140 GRUB 145 Sep 21, 2018 9.03 0 0
Sep 21, 2018 0.18 0 123 GRUB 146 Sep 21, 2018 9.09 0 0
Sep 21, 2018 0.04 0 103 GRUB 147 Sep 21, 2018 11.22 0 0
Sep 21, 2018 0.18 0 83 GRUB 148 Sep 21, 2018 11.13 0 0
Sep 28, 2018 25.60 12.20 14.20 0 1 GRUB 122 Sep 28, 2018 0.24 -0.01 0.15 0.25 189 176
Sep 28, 2018 15.53 11.50 12.50 0 1 GRUB 123 Sep 28, 2018 0.20 0.10 0.30 0 28
Sep 28, 2018 10.50 11.80 0 0 GRUB 124 Sep 28, 2018 0.25 -0.29 0.20 0.35 99 45
Sep 28, 2018 9.85 -4.40 9.70 10.40 15 0 GRUB 125 Sep 28, 2018 0.30 -0.10 0.25 0.40 15 32
Sep 28, 2018 14.70 8.90 9.40 0 11 GRUB 126 Sep 28, 2018 0.35 -0.12 0.25 0.50 1 19
Sep 28, 2018 8.00 -5.70 7.90 8.60 15 1 GRUB 127 Sep 28, 2018 0.40 -0.05 0.40 0.55 2 180
Sep 28, 2018 17.20 7.10 7.60 0 1 GRUB 128 Sep 28, 2018 0.69 0.50 0.70 0 38
Sep 28, 2018 15.25 6.20 6.80 0 5 GRUB 129 Sep 28, 2018 0.80 -0.02 0.65 0.80 255 137
Sep 28, 2018 6.40 -1.34 5.60 6.10 31 18 GRUB 130 Sep 28, 2018 1.00 0.15 0.85 1.00 96 112
Sep 28, 2018 8.60 4.70 5.30 0 28 GRUB 131 Sep 28, 2018 1.21 0.06 1.05 1.20 29 145
Sep 28, 2018 3.90 -1.50 4.10 4.40 15 47 GRUB 132 Sep 28, 2018 1.35 -0.05 1.30 1.45 18 57
Sep 28, 2018 11.50 3.20 3.80 0 6 GRUB 133 Sep 28, 2018 1.75 1.65 1.80 0 44
Sep 28, 2018 5.80 2.70 3.10 0 29 GRUB 134 Sep 28, 2018 2.46 0.36 1.95 2.25 15 116
Sep 28, 2018 2.31 -1.69 2.30 2.65 112 314 GRUB 135 Sep 28, 2018 2.63 0.23 2.50 2.70 79 67
Sep 28, 2018 1.75 -1.25 1.85 2.10 28 36 GRUB 136 Sep 28, 2018 3.20 0.41 3.00 3.50 87 104
Sep 28, 2018 1.50 -1.00 1.45 1.70 57 84 GRUB 137 Sep 28, 2018 3.50 3.60 3.90 0 69
Sep 28, 2018 1.20 -0.85 1.15 1.35 32 31 GRUB 138 Sep 28, 2018 4.77 0.60 4.20 4.60 19 33
Sep 28, 2018 0.99 -0.67 0.90 1.00 13 75 GRUB 139 Sep 28, 2018 5.80 1.98 4.90 5.40 59 37
Sep 28, 2018 0.65 -0.65 0.65 0.80 53 184 GRUB 140 Sep 28, 2018 6.50 1.76 5.70 6.30 1 72
Sep 28, 2018 0.55 -1.20 0.45 0.70 3 114 GRUB 141 Sep 28, 2018 6.00 6.50 7.30 0 39
Sep 28, 2018 0.46 -0.86 0.35 0.50 38 196 GRUB 142 Sep 28, 2018 7.90 1.33 7.30 7.90 27 87
Sep 28, 2018 0.35 -0.34 0.25 0.40 10 4 GRUB 143 Sep 28, 2018 9.20 1.30 8.20 8.80 20 35
Sep 28, 2018 0.31 -0.46 0.20 0.35 21 52 GRUB 144 Sep 28, 2018 8.82 9.00 9.90 0 3

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.