$45.19 -0.76 (-1.65%) Greif Inc - NYSE

Sep. 23, 2014 | 04:00 PM
Last Trade: 45.19
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -0.76 (-1.65%)
Prev Close: 45.95
Open: 45.88
Bid: 44.94
Ask: 48.78
Options:

Call Options: GEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 GEF1418J30 14.00 0.00 13.70 324.0 17.70 284.0 0.0 0
35.00 GEF1418J35 8.70 0.00 8.70 74.0 12.80 60.0 0.0 0
40.00 GEF1418J40 4.20 0.00 3.60 387.0 7.70 25.0 0.0 0
45.00 GEF1418J45 2.10 1.00 0.85 11.0 1.40 301.0 10.0 1
50.00 GEF1418J50 2.20 1.95 0.10 10.0 0.20 81.0 2.0 11
55.00 GEF1418J55 0.25 -0.25 0.25 5.0 0.25 76.0 5.0 69
60.00 GEF1418J60 4.00 3.50 0.05 11.0 0.70 259.0 2.0 55
65.00 GEF1418J65 0.50 0.00 0.05 11.0 0.55 62.0 0.0 0
70.00 GEF1418J70 0.50 0.00 0.05 11.0 1.25 243.0 0.0 0
75.00 GEF1418J75 0.50 0.00 0.00 0.0 0.25 111.0 0.0 0

Put Options: GEF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 GEF1418V30 0.50 0.00 0.05 11.0 0.25 133.0 0.0 0
35.00 GEF1418V35 0.50 0.00 0.05 10.0 0.25 63.0 0.0 0
40.00 GEF1418V40 1.20 0.95 0.05 11.0 0.25 114.0 3.0 23
45.00 GEF1418V45 0.45 0.00 0.35 671.0 0.95 69.0 3.0 103
50.00 GEF1418V50 1.95 -0.70 2.45 324.0 6.40 89.0 26.0 187
55.00 GEF1418V55 6.90 0.00 7.60 96.0 11.40 30.0 0.0 0
60.00 GEF1418V60 7.00 -5.00 12.30 72.0 16.50 30.0 4.0 2
65.00 GEF1418V65 16.80 0.00 17.40 79.0 21.50 30.0 0.0 0
70.00 GEF1418V70 22.00 0.00 22.40 21.0 26.40 21.0 0.0 0
75.00 GEF1418V75 27.00 0.00 27.20 303.0 31.50 254.0 0.0 0