Options Lookup
Greif Inc (GEF)
As of Apr 26 2024 5:03PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| GEF 240517C00035000 | C | May 17, 2024 | 35.0 | 24.60 | 29.50 |
| GEF 240517C00040000 | C | May 17, 2024 | 40.0 | 19.50 | 24.40 |
| GEF 240517C00045000 | C | May 17, 2024 | 45.0 | 14.70 | 19.50 |
| GEF 240517C00050000 | C | May 17, 2024 | 50.0 | 9.60 | 14.50 |
| GEF 240517C00055000 | C | May 17, 2024 | 55.0 | 4.60 | 9.40 |
| GEF 240517C00060000 | C | May 17, 2024 | 60.0 | 2.15 | 3.20 |
| GEF 240517C00065000 | C | May 17, 2024 | 65.0 | 0.15 | 0.35 |
| GEF 240517C00070000 | C | May 17, 2024 | 70.0 | 0.00 | 0.20 |
| GEF 240517C00075000 | C | May 17, 2024 | 75.0 | 0.00 | 1.00 |
| GEF 240517C00080000 | C | May 17, 2024 | 80.0 | 0.00 | 1.25 |
| GEF 240517C00085000 | C | May 17, 2024 | 85.0 | 0.00 | 1.25 |
| GEF 240517C00090000 | C | May 17, 2024 | 90.0 | 0.00 | 1.25 |
| GEF 240517C00095000 | C | May 17, 2024 | 95.0 | 0.00 | 1.25 |
| GEF 240517C00100000 | C | May 17, 2024 | 100.0 | 0.00 | 1.25 |
| GEF 240517P00035000 | P | May 17, 2024 | 35.0 | 0.00 | 0.10 |
| GEF 240517P00040000 | P | May 17, 2024 | 40.0 | 0.00 | 1.15 |
| GEF 240517P00045000 | P | May 17, 2024 | 45.0 | 0.00 | 0.15 |
| GEF 240517P00050000 | P | May 17, 2024 | 50.0 | 0.00 | 0.15 |
| GEF 240517P00055000 | P | May 17, 2024 | 55.0 | 0.00 | 1.25 |
| GEF 240517P00060000 | P | May 17, 2024 | 60.0 | 0.40 | 1.10 |
| GEF 240517P00065000 | P | May 17, 2024 | 65.0 | 1.15 | 4.90 |
| GEF 240517P00070000 | P | May 17, 2024 | 70.0 | 6.00 | 10.50 |
| GEF 240517P00075000 | P | May 17, 2024 | 75.0 | 11.10 | 15.40 |
| GEF 240517P00080000 | P | May 17, 2024 | 80.0 | 15.90 | 20.50 |
| GEF 240517P00085000 | P | May 17, 2024 | 85.0 | 21.10 | 25.50 |
| GEF 240517P00090000 | P | May 17, 2024 | 90.0 | 25.70 | 30.50 |
| GEF 240517P00095000 | P | May 17, 2024 | 95.0 | 30.70 | 35.50 |
| GEF 240517P00100000 | P | May 17, 2024 | 100.0 | 35.70 | 40.50 |
| GEF 240621C00035000 | C | Jun 21, 2024 | 35.0 | 24.70 | 29.50 |
| GEF 240621C00040000 | C | Jun 21, 2024 | 40.0 | 19.70 | 24.50 |
| GEF 240621C00045000 | C | Jun 21, 2024 | 45.0 | 15.00 | 19.50 |
| GEF 240621C00050000 | C | Jun 21, 2024 | 50.0 | 10.10 | 14.50 |
| GEF 240621C00055000 | C | Jun 21, 2024 | 55.0 | 6.70 | 10.00 |
| GEF 240621C00060000 | C | Jun 21, 2024 | 60.0 | 1.50 | 5.90 |
| GEF 240621C00065000 | C | Jun 21, 2024 | 65.0 | 1.00 | 1.50 |
| GEF 240621C00070000 | C | Jun 21, 2024 | 70.0 | 0.05 | 0.80 |
| GEF 240621C00075000 | C | Jun 21, 2024 | 75.0 | 0.00 | 1.00 |
| GEF 240621C00080000 | C | Jun 21, 2024 | 80.0 | 0.00 | 1.00 |
| GEF 240621C00085000 | C | Jun 21, 2024 | 85.0 | 0.00 | 1.25 |
| GEF 240621C00090000 | C | Jun 21, 2024 | 90.0 | 0.00 | 1.00 |
| GEF 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.00 | 1.00 |
| GEF 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.00 | 4.80 |
| GEF 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.00 | 4.80 |
| GEF 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.00 | 1.05 |
| GEF 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.45 | 2.20 |
| GEF 240621P00060000 | P | Jun 21, 2024 | 60.0 | 1.45 | 2.35 |
| GEF 240621P00065000 | P | Jun 21, 2024 | 65.0 | 2.05 | 5.40 |
| GEF 240621P00070000 | P | Jun 21, 2024 | 70.0 | 6.10 | 10.50 |
| GEF 240621P00075000 | P | Jun 21, 2024 | 75.0 | 11.00 | 15.50 |
| GEF 240621P00080000 | P | Jun 21, 2024 | 80.0 | 16.10 | 20.30 |
| GEF 240621P00085000 | P | Jun 21, 2024 | 85.0 | 21.10 | 25.50 |
| GEF 240621P00090000 | P | Jun 21, 2024 | 90.0 | 25.70 | 30.50 |
| GEF 240719C00035000 | C | Jul 19, 2024 | 35.0 | 24.60 | 29.50 |
| GEF 240719C00040000 | C | Jul 19, 2024 | 40.0 | 19.70 | 24.50 |
| GEF 240719C00045000 | C | Jul 19, 2024 | 45.0 | 15.00 | 19.50 |
| GEF 240719C00050000 | C | Jul 19, 2024 | 50.0 | 10.10 | 14.50 |
| GEF 240719C00055000 | C | Jul 19, 2024 | 55.0 | 6.70 | 10.00 |
| GEF 240719C00060000 | C | Jul 19, 2024 | 60.0 | 3.70 | 6.50 |
| GEF 240719C00065000 | C | Jul 19, 2024 | 65.0 | 0.10 | 4.60 |
| GEF 240719C00070000 | C | Jul 19, 2024 | 70.0 | 0.05 | 2.75 |
| GEF 240719C00075000 | C | Jul 19, 2024 | 75.0 | 0.00 | 1.80 |
| GEF 240719C00080000 | C | Jul 19, 2024 | 80.0 | 0.00 | 1.50 |
| GEF 240719C00085000 | C | Jul 19, 2024 | 85.0 | 0.00 | 4.80 |
| GEF 240719C00090000 | C | Jul 19, 2024 | 90.0 | 0.00 | 0.25 |
| GEF 240719C00095000 | C | Jul 19, 2024 | 95.0 | 0.00 | 4.80 |
| GEF 240719C00100000 | C | Jul 19, 2024 | 100.0 | 0.00 | 1.00 |
| GEF 240719P00035000 | P | Jul 19, 2024 | 35.0 | 0.00 | 1.00 |
| GEF 240719P00040000 | P | Jul 19, 2024 | 40.0 | 0.00 | 4.80 |
| GEF 240719P00045000 | P | Jul 19, 2024 | 45.0 | 0.00 | 1.10 |
| GEF 240719P00050000 | P | Jul 19, 2024 | 50.0 | 0.10 | 5.00 |
| GEF 240719P00055000 | P | Jul 19, 2024 | 55.0 | 0.00 | 3.10 |
| GEF 240719P00060000 | P | Jul 19, 2024 | 60.0 | 1.70 | 2.80 |
| GEF 240719P00065000 | P | Jul 19, 2024 | 65.0 | 2.50 | 6.40 |
| GEF 240719P00070000 | P | Jul 19, 2024 | 70.0 | 6.00 | 10.90 |
| GEF 240719P00075000 | P | Jul 19, 2024 | 75.0 | 11.10 | 15.50 |
| GEF 240719P00080000 | P | Jul 19, 2024 | 80.0 | 16.10 | 20.40 |
| GEF 240719P00085000 | P | Jul 19, 2024 | 85.0 | 21.10 | 25.50 |
| GEF 240719P00090000 | P | Jul 19, 2024 | 90.0 | 25.70 | 30.50 |
| GEF 240719P00095000 | P | Jul 19, 2024 | 95.0 | 30.70 | 35.50 |
| GEF 240719P00100000 | P | Jul 19, 2024 | 100.0 | 35.70 | 40.50 |
| GEF 241018C00035000 | C | Oct 18, 2024 | 35.0 | 24.70 | 29.50 |
| GEF 241018C00040000 | C | Oct 18, 2024 | 40.0 | 19.80 | 24.50 |
| GEF 241018C00045000 | C | Oct 18, 2024 | 45.0 | 15.40 | 19.80 |
| GEF 241018C00050000 | C | Oct 18, 2024 | 50.0 | 10.50 | 15.20 |
| GEF 241018C00055000 | C | Oct 18, 2024 | 55.0 | 7.00 | 10.10 |
| GEF 241018C00060000 | C | Oct 18, 2024 | 60.0 | 5.00 | 6.50 |
| GEF 241018C00065000 | C | Oct 18, 2024 | 65.0 | 2.45 | 3.90 |
| GEF 241018C00070000 | C | Oct 18, 2024 | 70.0 | 1.00 | 1.70 |
| GEF 241018C00075000 | C | Oct 18, 2024 | 75.0 | 0.15 | 2.55 |
| GEF 241018C00080000 | C | Oct 18, 2024 | 80.0 | 0.00 | 1.95 |
| GEF 241018C00085000 | C | Oct 18, 2024 | 85.0 | 0.00 | 1.40 |
| GEF 241018C00090000 | C | Oct 18, 2024 | 90.0 | 0.00 | 1.25 |
| GEF 241018C00095000 | C | Oct 18, 2024 | 95.0 | 0.00 | 1.25 |
| GEF 241018C00100000 | C | Oct 18, 2024 | 100.0 | 0.00 | 1.25 |
| GEF 241018P00035000 | P | Oct 18, 2024 | 35.0 | 0.00 | 1.25 |
| GEF 241018P00040000 | P | Oct 18, 2024 | 40.0 | 0.00 | 1.40 |
| GEF 241018P00045000 | P | Oct 18, 2024 | 45.0 | 0.00 | 1.85 |
| GEF 241018P00050000 | P | Oct 18, 2024 | 50.0 | 0.25 | 2.30 |
| GEF 241018P00055000 | P | Oct 18, 2024 | 55.0 | 1.35 | 2.55 |
| GEF 241018P00060000 | P | Oct 18, 2024 | 60.0 | 1.90 | 4.00 |
| GEF 241018P00065000 | P | Oct 18, 2024 | 65.0 | 5.30 | 6.90 |
| GEF 241018P00070000 | P | Oct 18, 2024 | 70.0 | 6.70 | 9.90 |
| GEF 241018P00075000 | P | Oct 18, 2024 | 75.0 | 11.00 | 15.70 |
| GEF 241018P00080000 | P | Oct 18, 2024 | 80.0 | 15.70 | 20.50 |
| GEF 241018P00085000 | P | Oct 18, 2024 | 85.0 | 20.70 | 25.50 |
| GEF 241018P00090000 | P | Oct 18, 2024 | 90.0 | 25.70 | 30.50 |
| GEF 241018P00095000 | P | Oct 18, 2024 | 95.0 | 30.70 | 35.50 |
| GEF 241018P00100000 | P | Oct 18, 2024 | 100.0 | 35.70 | 40.50 |
| GEF 241115C00035000 | C | Nov 15, 2024 | 35.0 | 24.70 | 29.50 |
| GEF 241115C00040000 | C | Nov 15, 2024 | 40.0 | 20.00 | 24.20 |
| GEF 241115C00045000 | C | Nov 15, 2024 | 45.0 | 15.30 | 20.00 |
| GEF 241115C00050000 | C | Nov 15, 2024 | 50.0 | 11.60 | 15.40 |
| GEF 241115C00055000 | C | Nov 15, 2024 | 55.0 | 7.90 | 10.90 |
| GEF 241115C00060000 | C | Nov 15, 2024 | 60.0 | 3.00 | 6.70 |
| GEF 241115C00065000 | C | Nov 15, 2024 | 65.0 | 1.20 | 4.20 |
| GEF 241115C00070000 | C | Nov 15, 2024 | 70.0 | 1.30 | 2.20 |
| GEF 241115C00075000 | C | Nov 15, 2024 | 75.0 | 0.45 | 1.35 |
| GEF 241115C00080000 | C | Nov 15, 2024 | 80.0 | 0.10 | 0.90 |
| GEF 241115C00085000 | C | Nov 15, 2024 | 85.0 | 0.00 | 2.20 |
| GEF 241115C00090000 | C | Nov 15, 2024 | 90.0 | 0.00 | 4.80 |
| GEF 241115C00095000 | C | Nov 15, 2024 | 95.0 | 0.00 | 0.40 |
| GEF 241115C00100000 | C | Nov 15, 2024 | 100.0 | 0.00 | 1.75 |
| GEF 241115C00105000 | C | Nov 15, 2024 | 105.0 | 0.00 | 0.75 |
| GEF 241115C00110000 | C | Nov 15, 2024 | 110.0 | 0.00 | 1.00 |
| GEF 241115P00035000 | P | Nov 15, 2024 | 35.0 | 0.00 | 1.25 |
| GEF 241115P00040000 | P | Nov 15, 2024 | 40.0 | 0.00 | 1.35 |
| GEF 241115P00045000 | P | Nov 15, 2024 | 45.0 | 0.20 | 0.85 |
| GEF 241115P00050000 | P | Nov 15, 2024 | 50.0 | 0.15 | 1.60 |
| GEF 241115P00055000 | P | Nov 15, 2024 | 55.0 | 0.30 | 2.85 |
| GEF 241115P00060000 | P | Nov 15, 2024 | 60.0 | 1.00 | 4.60 |
| GEF 241115P00065000 | P | Nov 15, 2024 | 65.0 | 5.40 | 7.20 |
| GEF 241115P00070000 | P | Nov 15, 2024 | 70.0 | 8.00 | 10.60 |
| GEF 241115P00075000 | P | Nov 15, 2024 | 75.0 | 11.10 | 15.90 |
| GEF 241115P00080000 | P | Nov 15, 2024 | 80.0 | 16.10 | 20.50 |
| GEF 241115P00085000 | P | Nov 15, 2024 | 85.0 | 20.80 | 25.40 |
| GEF 241115P00090000 | P | Nov 15, 2024 | 90.0 | 25.70 | 30.50 |
| GEF 241115P00095000 | P | Nov 15, 2024 | 95.0 | 30.70 | 35.50 |
| GEF 241115P00100000 | P | Nov 15, 2024 | 100.0 | 35.70 | 40.50 |
| GEF 241115P00105000 | P | Nov 15, 2024 | 105.0 | 40.70 | 45.50 |
| GEF 241115P00110000 | P | Nov 15, 2024 | 110.0 | 45.70 | 50.50 |
OPRA data is delayed 15 minutes.