$30.01 -3.38 (-10.12%) Green Plains Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 30.01
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -3.38 (-10.12%)
Prev Close: 33.39
Open: 32.71
Bid: 30.00
Ask: 30.01
Options:

Call Options: GPRE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 GPRE1420L7.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
10.00 GPRE1420L10 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
12.50 GPRE1420L12.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
15.00 GPRE1420L15 22.10 4.20 14.60 315.0 15.30 10.0 10.0 10
17.50 GPRE1420L17.5 15.40 0.00 12.10 57.0 12.80 10.0 0.0 0
20.00 GPRE1420L20 12.90 0.00 9.50 70.0 10.30 2.0 0.0 0
22.50 GPRE1420L22.5 9.50 -1.00 7.20 321.0 8.00 21.0 1.0 15
25.00 GPRE1420L25 11.00 3.00 4.80 522.0 5.60 359.0 1.0 25
30.00 GPRE1420L30 1.70 -1.90 1.45 785.0 1.85 21.0 694.0 2,363
35.00 GPRE1420L35 0.40 -0.50 0.25 590.0 0.55 621.0 112.0 5,263
40.00 GPRE1420L40 0.20 0.00 0.05 201.0 0.50 941.0 17.0 6,176
45.00 GPRE1420L45 0.10 0.00 0.10 1.0 0.25 721.0 2.0 4,664
50.00 GPRE1420L50 0.05 -0.20 0.05 10.0 0.50 1029.0 1.0 442
55.00 GPRE1420L55 0.05 -0.20 0.05 3.0 0.50 1001.0 30.0 64
60.00 GPRE1420L60 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 GPRE1420L65 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 GPRE1420L70 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: GPRE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 GPRE1420X7.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
10.00 GPRE1420X10 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
12.50 GPRE1420X12.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
15.00 GPRE1420X15 0.10 -0.15 0.05 25.0 0.50 1075.0 10.0 170
17.50 GPRE1420X17.5 0.15 -0.10 0.05 21.0 0.50 1045.0 2.0 120
20.00 GPRE1420X20 0.70 0.45 0.05 338.0 0.50 1066.0 4.0 93
22.50 GPRE1420X22.5 0.62 0.37 0.05 10.0 0.50 714.0 7.0 35
25.00 GPRE1420X25 0.30 0.25 0.20 543.0 0.60 723.0 81.0 2,290
30.00 GPRE1420X30 1.80 1.35 1.55 283.0 1.90 443.0 1964.0 5,798
35.00 GPRE1420X35 5.48 3.23 5.10 496.0 5.70 479.0 12.0 3,154
40.00 GPRE1420X40 10.21 3.81 9.60 561.0 10.60 361.0 5.0 738
45.00 GPRE1420X45 11.00 -0.20 14.70 358.0 15.50 315.0 40.0 162
50.00 GPRE1420X50 17.20 1.00 19.70 40.0 20.60 35.0 2.0 33
55.00 GPRE1420X55 15.10 -6.20 24.70 10.0 25.60 65.0 15.0 34
60.00 GPRE1420X60 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 GPRE1420X65 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 GPRE1420X70 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0