Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-11-28)Premium Content

Greenbrier Companies Inc (GBX)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GBX 141220C00025000 C 12/20/14 25.0 21.50 25.20
GBX 141220C00030000 C 12/20/14 30.0 16.60 19.60
GBX 141220C00035000 C 12/20/14 35.0 11.70 14.50
GBX 141220C00040000 C 12/20/14 40.0 6.90 9.50
GBX 141220C00045000 C 12/20/14 45.0 3.00 4.40
GBX 141220C00050000 C 12/20/14 50.0 0.05 0.30
GBX 141220C00055000 C 12/20/14 55.0 0.00 0.10
GBX 141220C00060000 C 12/20/14 60.0 0.00 0.05
GBX 141220C00065000 C 12/20/14 65.0 0.00 0.05
GBX 141220C00070000 C 12/20/14 70.0 0.00 0.05
GBX 141220C00075000 C 12/20/14 75.0 0.00 0.05
GBX 141220C00080000 C 12/20/14 80.0 0.00 0.05
GBX 141220C00085000 C 12/20/14 85.0 0.00 0.05
GBX 141220C00090000 C 12/20/14 90.0 0.00 0.05
GBX 141220C00095000 C 12/20/14 95.0 0.00 0.05
GBX 141220C00100000 C 12/20/14 100.0 0.00 0.05
GBX 141220P00025000 P 12/20/14 25.0 0.00 0.20
GBX 141220P00030000 P 12/20/14 30.0 0.00 0.20
GBX 141220P00035000 P 12/20/14 35.0 0.00 0.20
GBX 141220P00040000 P 12/20/14 40.0 0.00 0.05
GBX 141220P00045000 P 12/20/14 45.0 0.00 0.20
GBX 141220P00050000 P 12/20/14 50.0 1.00 1.90
GBX 141220P00055000 P 12/20/14 55.0 5.90 7.00
GBX 141220P00060000 P 12/20/14 60.0 10.80 12.00
GBX 141220P00065000 P 12/20/14 65.0 15.90 17.00
GBX 141220P00070000 P 12/20/14 70.0 20.80 22.00
GBX 141220P00075000 P 12/20/14 75.0 25.40 27.10
GBX 141220P00080000 P 12/20/14 80.0 29.40 32.10
GBX 141220P00085000 P 12/20/14 85.0 34.00 37.10
GBX 141220P00090000 P 12/20/14 90.0 39.00 43.30
GBX 141220P00095000 P 12/20/14 95.0 44.00 47.10
GBX 141220P00100000 P 12/20/14 100.0 49.00 53.30
GBX 150117C00030000 C 01/17/15 30.0 16.60 19.60
GBX 150117C00035000 C 01/17/15 35.0 11.60 14.70
GBX 150117C00040000 C 01/17/15 40.0 7.30 9.90
GBX 150117C00045000 C 01/17/15 45.0 5.00 5.80
GBX 150117C00050000 C 01/17/15 50.0 2.35 2.75
GBX 150117C00055000 C 01/17/15 55.0 0.90 1.10
GBX 150117C00060000 C 01/17/15 60.0 0.20 0.50
GBX 150117C00065000 C 01/17/15 65.0 0.00 0.25
GBX 150117C00070000 C 01/17/15 70.0 0.00 0.25
GBX 150117C00075000 C 01/17/15 75.0 0.00 0.25
GBX 150117C00080000 C 01/17/15 80.0 0.00 0.25
GBX 150117C00085000 C 01/17/15 85.0 0.00 0.25
GBX 150117C00090000 C 01/17/15 90.0 0.00 0.25
GBX 150117C00095000 C 01/17/15 95.0 0.00 0.25
GBX 150117P00030000 P 01/17/15 30.0 0.00 0.25
GBX 150117P00035000 P 01/17/15 35.0 0.00 0.35
GBX 150117P00040000 P 01/17/15 40.0 0.45 0.65
GBX 150117P00045000 P 01/17/15 45.0 1.55 2.50
GBX 150117P00050000 P 01/17/15 50.0 3.70 5.30
GBX 150117P00055000 P 01/17/15 55.0 6.40 8.90
GBX 150117P00060000 P 01/17/15 60.0 11.30 13.90
GBX 150117P00065000 P 01/17/15 65.0 15.80 18.40
GBX 150117P00070000 P 01/17/15 70.0 20.70 23.60
GBX 150117P00075000 P 01/17/15 75.0 24.70 28.70
GBX 150117P00080000 P 01/17/15 80.0 29.50 33.60
GBX 150117P00085000 P 01/17/15 85.0 34.60 38.80
GBX 150117P00090000 P 01/17/15 90.0 39.50 43.60
GBX 150117P00095000 P 01/17/15 95.0 44.00 48.60
GBX 150320C00030000 C 03/20/15 30.0 17.00 19.80
GBX 150320C00035000 C 03/20/15 35.0 12.30 15.60
GBX 150320C00040000 C 03/20/15 40.0 8.70 11.40
GBX 150320C00045000 C 03/20/15 45.0 6.60 7.30
GBX 150320C00050000 C 03/20/15 50.0 4.10 4.70
GBX 150320C00055000 C 03/20/15 55.0 2.45 3.00
GBX 150320C00060000 C 03/20/15 60.0 1.50 2.05
GBX 150320C00065000 C 03/20/15 65.0 0.80 1.10
GBX 150320C00070000 C 03/20/15 70.0 0.30 0.85
GBX 150320C00075000 C 03/20/15 75.0 0.15 0.55
GBX 150320C00080000 C 03/20/15 80.0 0.00 0.45
GBX 150320C00085000 C 03/20/15 85.0 0.00 0.35
GBX 150320C00090000 C 03/20/15 90.0 0.00 0.45
GBX 150320C00095000 C 03/20/15 95.0 0.00 0.50
GBX 150320C00100000 C 03/20/15 100.0 0.00 0.50
GBX 150320C00105000 C 03/20/15 105.0 0.00 0.50
GBX 150320P00030000 P 03/20/15 30.0 0.15 1.15
GBX 150320P00035000 P 03/20/15 35.0 0.55 1.40
GBX 150320P00040000 P 03/20/15 40.0 1.90 2.30
GBX 150320P00045000 P 03/20/15 45.0 3.50 4.10
GBX 150320P00050000 P 03/20/15 50.0 6.10 6.70
GBX 150320P00055000 P 03/20/15 55.0 9.40 10.10
GBX 150320P00060000 P 03/20/15 60.0 12.90 15.00
GBX 150320P00065000 P 03/20/15 65.0 17.20 18.90
GBX 150320P00070000 P 03/20/15 70.0 21.40 23.20
GBX 150320P00075000 P 03/20/15 75.0 25.90 29.20
GBX 150320P00080000 P 03/20/15 80.0 30.60 34.00
GBX 150320P00085000 P 03/20/15 85.0 35.10 39.00
GBX 150320P00090000 P 03/20/15 90.0 40.10 43.90
GBX 150320P00095000 P 03/20/15 95.0 45.10 48.90
GBX 150320P00100000 P 03/20/15 100.0 50.10 53.90
GBX 150320P00105000 P 03/20/15 105.0 55.10 58.80
GBX 150619C00022500 C 06/19/15 22.5 24.10 27.20
GBX 150619C00025000 C 06/19/15 25.0 21.50 25.50
GBX 150619C00030000 C 06/19/15 30.0 17.10 20.50
GBX 150619C00035000 C 06/19/15 35.0 13.40 15.80
GBX 150619C00040000 C 06/19/15 40.0 9.60 12.40
GBX 150619C00045000 C 06/19/15 45.0 6.60 9.00
GBX 150619C00050000 C 06/19/15 50.0 4.30 7.10
GBX 150619C00055000 C 06/19/15 55.0 2.40 5.80
GBX 150619C00060000 C 06/19/15 60.0 2.00 4.00
GBX 150619C00065000 C 06/19/15 65.0 1.10 2.75
GBX 150619C00070000 C 06/19/15 70.0 0.10 2.35
GBX 150619C00075000 C 06/19/15 75.0 0.70 2.15
GBX 150619C00080000 C 06/19/15 80.0 0.00 1.25
GBX 150619C00085000 C 06/19/15 85.0 0.00 3.90
GBX 150619C00090000 C 06/19/15 90.0 0.00 0.75
GBX 150619P00022500 P 06/19/15 22.5 0.00 1.30
GBX 150619P00025000 P 06/19/15 25.0 0.00 1.00
GBX 150619P00030000 P 06/19/15 30.0 0.00 1.70
GBX 150619P00035000 P 06/19/15 35.0 0.65 3.10
GBX 150619P00040000 P 06/19/15 40.0 2.25 4.30
GBX 150619P00045000 P 06/19/15 45.0 4.10 6.50
GBX 150619P00050000 P 06/19/15 50.0 6.30 9.90
GBX 150619P00055000 P 06/19/15 55.0 10.50 12.40
GBX 150619P00060000 P 06/19/15 60.0 13.80 16.80
GBX 150619P00065000 P 06/19/15 65.0 18.00 20.90
GBX 150619P00070000 P 06/19/15 70.0 22.40 25.10
GBX 150619P00075000 P 06/19/15 75.0 27.10 29.60
GBX 150619P00080000 P 06/19/15 80.0 31.70 34.60
GBX 150619P00085000 P 06/19/15 85.0 35.70 39.40
GBX 150619P00090000 P 06/19/15 90.0 40.50 44.20
GBX 160115C00022500 C 01/15/16 22.5 24.10 27.90
GBX 160115C00025000 C 01/15/16 25.0 22.00 25.50
GBX 160115C00030000 C 01/15/16 30.0 17.70 21.60
GBX 160115C00035000 C 01/15/16 35.0 14.10 18.30
GBX 160115C00040000 C 01/15/16 40.0 11.10 15.20
GBX 160115C00045000 C 01/15/16 45.0 8.50 12.40
GBX 160115C00050000 C 01/15/16 50.0 8.40 10.40
GBX 160115C00055000 C 01/15/16 55.0 4.50 8.60
GBX 160115C00060000 C 01/15/16 60.0 5.50 7.20
GBX 160115C00065000 C 01/15/16 65.0 2.10 6.20
GBX 160115C00070000 C 01/15/16 70.0 1.20 5.30
GBX 160115C00075000 C 01/15/16 75.0 0.20 4.80
GBX 160115C00080000 C 01/15/16 80.0 0.00 4.80
GBX 160115C00085000 C 01/15/16 85.0 0.00 4.80
GBX 160115C00090000 C 01/15/16 90.0 0.00 2.60
GBX 160115C00095000 C 01/15/16 95.0 0.00 4.80
GBX 160115P00022500 P 01/15/16 22.5 0.00 1.50
GBX 160115P00025000 P 01/15/16 25.0 0.00 4.80
GBX 160115P00030000 P 01/15/16 30.0 0.10 4.90
GBX 160115P00035000 P 01/15/16 35.0 1.60 6.00
GBX 160115P00040000 P 01/15/16 40.0 3.70 8.00
GBX 160115P00045000 P 01/15/16 45.0 6.20 10.40
GBX 160115P00050000 P 01/15/16 50.0 9.10 13.20
GBX 160115P00055000 P 01/15/16 55.0 12.40 16.40
GBX 160115P00060000 P 01/15/16 60.0 15.90 19.80
GBX 160115P00065000 P 01/15/16 65.0 19.90 23.60
GBX 160115P00070000 P 01/15/16 70.0 24.30 28.00
GBX 160115P00075000 P 01/15/16 75.0 28.70 32.20
GBX 160115P00080000 P 01/15/16 80.0 33.30 36.60
GBX 160115P00085000 P 01/15/16 85.0 37.90 41.20
GBX 160115P00090000 P 01/15/16 90.0 42.70 46.00
GBX 160115P00095000 P 01/15/16 95.0 47.30 50.00
GBX 170120C00022500 C 01/20/17 22.5 24.60 29.00
GBX 170120C00025000 C 01/20/17 25.0 22.80 26.80
GBX 170120C00030000 C 01/20/17 30.0 19.40 23.40
GBX 170120C00035000 C 01/20/17 35.0 16.40 20.50
GBX 170120C00040000 C 01/20/17 40.0 13.80 18.00
GBX 170120C00045000 C 01/20/17 45.0 11.60 15.90
GBX 170120C00050000 C 01/20/17 50.0 9.80 14.00
GBX 170120C00055000 C 01/20/17 55.0 8.00 12.40
GBX 170120C00060000 C 01/20/17 60.0 6.50 11.00
GBX 170120C00065000 C 01/20/17 65.0 5.50 9.90
GBX 170120C00070000 C 01/20/17 70.0 4.50 8.90
GBX 170120C00075000 C 01/20/17 75.0 3.50 8.00
GBX 170120C00080000 C 01/20/17 80.0 2.60 7.10
GBX 170120C00085000 C 01/20/17 85.0 2.00 6.50
GBX 170120C00090000 C 01/20/17 90.0 1.60 6.00
GBX 170120C00095000 C 01/20/17 95.0 1.00 5.50
GBX 170120P00022500 P 01/20/17 22.5 0.00 4.80
GBX 170120P00025000 P 01/20/17 25.0 0.80 5.00
GBX 170120P00030000 P 01/20/17 30.0 2.10 6.50
GBX 170120P00035000 P 01/20/17 35.0 4.50 9.00
GBX 170120P00040000 P 01/20/17 40.0 6.80 11.30
GBX 170120P00045000 P 01/20/17 45.0 9.60 14.00
GBX 170120P00050000 P 01/20/17 50.0 12.60 16.90
GBX 170120P00055000 P 01/20/17 55.0 15.90 20.20
GBX 170120P00060000 P 01/20/17 60.0 19.40 23.40
GBX 170120P00065000 P 01/20/17 65.0 23.20 27.50
GBX 170120P00070000 P 01/20/17 70.0 27.10 31.30
GBX 170120P00075000 P 01/20/17 75.0 31.20 35.40
GBX 170120P00080000 P 01/20/17 80.0 35.40 39.50
GBX 170120P00085000 P 01/20/17 85.0 39.80 43.90
GBX 170120P00090000 P 01/20/17 90.0 44.20 48.00
GBX 170120P00095000 P 01/20/17 95.0 48.70 52.80

OPRA data is delayed 15 minutes.