Green Plains Inc $43.84

down -0.12


21/8/2014 04:00 PM  |  NASDAQ : GPRE  
Industries : Chemicals / Specialty Chemicals
Last Trade: 43.84
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.27 %)
Prev Close: 43.96
Open: 43.94
Bid: 43.83
Ask: 43.84
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GPRE Trend Analysis - it has outperformed the S&P 500 by 154%
Options:

Call Options: GPRE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 GPRE1420I12.5 29.60 -1.40 30.80 428.0 31.70 110.0 1.0 30
15.00 GPRE1420I15 17.40 -11.10 28.30 469.0 29.20 90.0 8.0 22
17.50 GPRE1420I17.5 11.00 -15.00 25.80 542.0 26.60 5.0 7.0 9
20.00 GPRE1420I20 10.30 -13.20 23.30 511.0 24.20 105.0 1.0 21
22.50 GPRE1420I22.5 17.60 -3.40 20.80 440.0 21.70 140.0 9.0 106
25.00 GPRE1420I25 18.00 -0.60 18.30 547.0 19.20 159.0 1.0 657
30.00 GPRE1420I30 14.20 0.00 13.40 600.0 14.20 214.0 101.0 3,037
35.00 GPRE1420I35 8.90 0.20 8.40 831.0 9.20 181.0 4.0 1,943
40.00 GPRE1420I40 3.90 -0.60 4.30 532.0 4.80 417.0 3.0 4,508
45.00 GPRE1420I45 1.45 -0.05 1.40 202.0 1.60 140.0 75.0 2,724
50.00 GPRE1420I50 0.40 0.00 0.25 832.0 0.45 195.0 1.0 62
55.00 GPRE1420I55 0.05 0.00 0.05 87.0 0.25 458.0 0.0 0

Put Options: GPRE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 GPRE1420U12.5 0.20 -0.05 0.05 1.0 0.25 371.0 10.0 10
15.00 GPRE1420U15 0.30 0.00 0.05 10.0 0.25 371.0 22.0 55
17.50 GPRE1420U17.5 0.05 -0.20 0.05 10.0 0.25 351.0 10.0 54
20.00 GPRE1420U20 0.10 0.05 0.10 4.0 0.05 5.0 4.0 292
22.50 GPRE1420U22.5 0.05 0.00 0.05 2.0 0.05 1.0 31.0 1,540
25.00 GPRE1420U25 0.06 0.01 0.05 27.0 0.05 1.0 7.0 234
30.00 GPRE1420U30 0.16 -0.09 0.05 10.0 0.25 471.0 1.0 736
35.00 GPRE1420U35 0.18 -0.02 0.10 26.0 0.25 312.0 8.0 1,817
40.00 GPRE1420U40 0.68 -0.02 0.60 150.0 0.75 185.0 11.0 1,206
45.00 GPRE1420U45 3.00 0.35 2.55 205.0 2.90 483.0 296.0 200
50.00 GPRE1420U50 6.20 -0.10 6.30 362.0 6.80 250.0 1.0 15
55.00 GPRE1420U55 14.00 3.30 11.00 233.0 11.70 197.0 10.0 10
Trading Center