Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Greif Inc (GEF)
As of Jan 18 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GEF 180119C00030000 C Jan 19, 2018 30.0 29.50 29.90
GEF 180119C00035000 C Jan 19, 2018 35.0 24.50 24.90
GEF 180119C00040000 C Jan 19, 2018 40.0 19.50 19.90
GEF 180119C00045000 C Jan 19, 2018 45.0 14.50 14.90
GEF 180119C00050000 C Jan 19, 2018 50.0 9.50 9.90
GEF 180119C00055000 C Jan 19, 2018 55.0 4.50 4.90
GEF 180119C00060000 C Jan 19, 2018 60.0 0.05 0.25
GEF 180119C00065000 C Jan 19, 2018 65.0 0.00 0.05
GEF 180119C00070000 C Jan 19, 2018 70.0 0.00 0.20
GEF 180119C00075000 C Jan 19, 2018 75.0 0.00 0.25
GEF 180119C00080000 C Jan 19, 2018 80.0 0.00 0.15
GEF 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
GEF 180119P00035000 P Jan 19, 2018 35.0 0.00 0.25
GEF 180119P00040000 P Jan 19, 2018 40.0 0.00 0.25
GEF 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
GEF 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
GEF 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
GEF 180119P00060000 P Jan 19, 2018 60.0 0.35 0.60
GEF 180119P00065000 P Jan 19, 2018 65.0 5.10 5.50
GEF 180119P00070000 P Jan 19, 2018 70.0 10.10 10.50
GEF 180119P00075000 P Jan 19, 2018 75.0 15.10 15.50
GEF 180119P00080000 P Jan 19, 2018 80.0 20.10 20.50
GEF 180216C00035000 C Feb 16, 2018 35.0 24.60 24.90
GEF 180216C00040000 C Feb 16, 2018 40.0 19.50 19.90
GEF 180216C00045000 C Feb 16, 2018 45.0 14.60 14.90
GEF 180216C00050000 C Feb 16, 2018 50.0 9.60 10.00
GEF 180216C00055000 C Feb 16, 2018 55.0 4.90 5.20
GEF 180216C00060000 C Feb 16, 2018 60.0 1.25 1.50
GEF 180216C00065000 C Feb 16, 2018 65.0 0.10 0.25
GEF 180216C00070000 C Feb 16, 2018 70.0 0.00 0.10
GEF 180216C00075000 C Feb 16, 2018 75.0 0.00 0.20
GEF 180216C00080000 C Feb 16, 2018 80.0 0.00 0.25
GEF 180216C00085000 C Feb 16, 2018 85.0 0.00 0.20
GEF 180216C00090000 C Feb 16, 2018 90.0 0.00 0.05
GEF 180216P00035000 P Feb 16, 2018 35.0 0.00 0.05
GEF 180216P00040000 P Feb 16, 2018 40.0 0.00 0.05
GEF 180216P00045000 P Feb 16, 2018 45.0 0.00 0.10
GEF 180216P00050000 P Feb 16, 2018 50.0 0.00 0.10
GEF 180216P00055000 P Feb 16, 2018 55.0 0.20 0.35
GEF 180216P00060000 P Feb 16, 2018 60.0 1.45 1.75
GEF 180216P00065000 P Feb 16, 2018 65.0 5.20 5.60
GEF 180216P00070000 P Feb 16, 2018 70.0 10.10 10.50
GEF 180216P00075000 P Feb 16, 2018 75.0 15.10 15.50
GEF 180216P00080000 P Feb 16, 2018 80.0 20.10 20.50
GEF 180216P00085000 P Feb 16, 2018 85.0 25.10 25.50
GEF 180216P00090000 P Feb 16, 2018 90.0 30.10 30.50
GEF 180420C00030000 C Apr 20, 2018 30.0 29.60 30.00
GEF 180420C00035000 C Apr 20, 2018 35.0 24.60 25.00
GEF 180420C00040000 C Apr 20, 2018 40.0 19.70 20.00
GEF 180420C00045000 C Apr 20, 2018 45.0 14.80 15.30
GEF 180420C00050000 C Apr 20, 2018 50.0 10.10 10.50
GEF 180420C00055000 C Apr 20, 2018 55.0 5.90 6.30
GEF 180420C00060000 C Apr 20, 2018 60.0 2.85 3.10
GEF 180420C00065000 C Apr 20, 2018 65.0 1.05 1.30
GEF 180420C00070000 C Apr 20, 2018 70.0 0.30 0.45
GEF 180420C00075000 C Apr 20, 2018 75.0 0.05 0.15
GEF 180420C00080000 C Apr 20, 2018 80.0 0.00 0.05
GEF 180420P00030000 P Apr 20, 2018 30.0 0.00 0.05
GEF 180420P00035000 P Apr 20, 2018 35.0 0.00 0.10
GEF 180420P00040000 P Apr 20, 2018 40.0 0.05 0.15
GEF 180420P00045000 P Apr 20, 2018 45.0 0.15 0.30
GEF 180420P00050000 P Apr 20, 2018 50.0 0.50 0.70
GEF 180420P00055000 P Apr 20, 2018 55.0 1.40 1.60
GEF 180420P00060000 P Apr 20, 2018 60.0 3.30 3.50
GEF 180420P00065000 P Apr 20, 2018 65.0 6.50 6.80
GEF 180420P00070000 P Apr 20, 2018 70.0 10.70 11.10
GEF 180420P00075000 P Apr 20, 2018 75.0 15.40 15.80
GEF 180420P00080000 P Apr 20, 2018 80.0 20.30 20.70
GEF 180720C00030000 C Jul 20, 2018 30.0 29.60 30.00
GEF 180720C00035000 C Jul 20, 2018 35.0 24.60 25.10
GEF 180720C00040000 C Jul 20, 2018 40.0 19.80 20.20
GEF 180720C00045000 C Jul 20, 2018 45.0 15.00 15.50
GEF 180720C00050000 C Jul 20, 2018 50.0 10.70 11.10
GEF 180720C00055000 C Jul 20, 2018 55.0 7.00 7.40
GEF 180720C00060000 C Jul 20, 2018 60.0 4.10 4.40
GEF 180720C00065000 C Jul 20, 2018 65.0 2.15 2.40
GEF 180720C00070000 C Jul 20, 2018 70.0 1.00 1.20
GEF 180720C00075000 C Jul 20, 2018 75.0 0.40 0.55
GEF 180720P00030000 P Jul 20, 2018 30.0 0.00 0.15
GEF 180720P00035000 P Jul 20, 2018 35.0 0.10 0.25
GEF 180720P00040000 P Jul 20, 2018 40.0 0.25 0.40
GEF 180720P00045000 P Jul 20, 2018 45.0 0.55 0.80
GEF 180720P00050000 P Jul 20, 2018 50.0 1.30 1.50
GEF 180720P00055000 P Jul 20, 2018 55.0 2.50 2.80
GEF 180720P00060000 P Jul 20, 2018 60.0 4.60 4.90
GEF 180720P00065000 P Jul 20, 2018 65.0 7.60 7.90
GEF 180720P00070000 P Jul 20, 2018 70.0 11.40 11.80
GEF 180720P00075000 P Jul 20, 2018 75.0 15.70 16.20
OPRA data is delayed 15 minutes.