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 (2015-05-29)Premium Content

Greenbrier Companies Inc (GBX)
As of May 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GBX 150619C00022500 C 06/19/15 22.5 37.50 39.20
GBX 150619C00025000 C 06/19/15 25.0 33.60 37.80
GBX 150619C00030000 C 06/19/15 30.0 28.60 32.80
GBX 150619C00035000 C 06/19/15 35.0 23.60 27.80
GBX 150619C00040000 C 06/19/15 40.0 19.70 22.10
GBX 150619C00045000 C 06/19/15 45.0 14.90 17.10
GBX 150619C00050000 C 06/19/15 50.0 9.90 11.50
GBX 150619C00055000 C 06/19/15 55.0 5.80 6.40
GBX 150619C00060000 C 06/19/15 60.0 2.15 2.50
GBX 150619C00065000 C 06/19/15 65.0 0.35 0.50
GBX 150619C00070000 C 06/19/15 70.0 0.00 0.25
GBX 150619C00075000 C 06/19/15 75.0 0.00 0.10
GBX 150619C00080000 C 06/19/15 80.0 0.00 0.15
GBX 150619C00085000 C 06/19/15 85.0 0.00 0.15
GBX 150619C00090000 C 06/19/15 90.0 0.00 0.25
GBX 150619P00022500 P 06/19/15 22.5 0.00 0.15
GBX 150619P00025000 P 06/19/15 25.0 0.00 0.25
GBX 150619P00030000 P 06/19/15 30.0 0.00 0.15
GBX 150619P00035000 P 06/19/15 35.0 0.00 0.15
GBX 150619P00040000 P 06/19/15 40.0 0.00 0.25
GBX 150619P00045000 P 06/19/15 45.0 0.00 0.25
GBX 150619P00050000 P 06/19/15 50.0 0.10 0.25
GBX 150619P00055000 P 06/19/15 55.0 0.45 0.60
GBX 150619P00060000 P 06/19/15 60.0 1.85 2.00
GBX 150619P00065000 P 06/19/15 65.0 4.80 5.20
GBX 150619P00070000 P 06/19/15 70.0 9.10 10.50
GBX 150619P00075000 P 06/19/15 75.0 13.80 15.70
GBX 150619P00080000 P 06/19/15 80.0 18.40 20.60
GBX 150619P00085000 P 06/19/15 85.0 22.90 25.30
GBX 150619P00090000 P 06/19/15 90.0 28.80 30.70
GBX 150717C00035000 C 07/17/15 35.0 24.60 26.60
GBX 150717C00040000 C 07/17/15 40.0 18.60 22.70
GBX 150717C00045000 C 07/17/15 45.0 13.80 17.60
GBX 150717C00050000 C 07/17/15 50.0 9.30 12.60
GBX 150717C00055000 C 07/17/15 55.0 6.20 6.80
GBX 150717C00060000 C 07/17/15 60.0 3.00 3.50
GBX 150717C00065000 C 07/17/15 65.0 1.05 1.35
GBX 150717C00070000 C 07/17/15 70.0 0.25 0.45
GBX 150717C00075000 C 07/17/15 75.0 0.00 0.25
GBX 150717C00080000 C 07/17/15 80.0 0.00 0.25
GBX 150717C00085000 C 07/17/15 85.0 0.00 0.20
GBX 150717C00090000 C 07/17/15 90.0 0.00 0.20
GBX 150717P00035000 P 07/17/15 35.0 0.00 0.25
GBX 150717P00040000 P 07/17/15 40.0 0.00 0.25
GBX 150717P00045000 P 07/17/15 45.0 0.15 0.35
GBX 150717P00050000 P 07/17/15 50.0 0.55 0.75
GBX 150717P00055000 P 07/17/15 55.0 1.45 1.70
GBX 150717P00060000 P 07/17/15 60.0 3.30 3.70
GBX 150717P00065000 P 07/17/15 65.0 6.40 6.90
GBX 150717P00070000 P 07/17/15 70.0 10.50 11.10
GBX 150717P00075000 P 07/17/15 75.0 14.90 16.40
GBX 150717P00080000 P 07/17/15 80.0 18.70 22.60
GBX 150717P00085000 P 07/17/15 85.0 23.70 27.50
GBX 150717P00090000 P 07/17/15 90.0 29.60 31.50
GBX 150918C00030000 C 09/18/15 30.0 29.80 32.00
GBX 150918C00035000 C 09/18/15 35.0 23.60 27.80
GBX 150918C00040000 C 09/18/15 40.0 18.60 22.60
GBX 150918C00045000 C 09/18/15 45.0 13.70 17.60
GBX 150918C00050000 C 09/18/15 50.0 10.80 11.50
GBX 150918C00055000 C 09/18/15 55.0 6.80 7.50
GBX 150918C00060000 C 09/18/15 60.0 3.90 4.40
GBX 150918C00065000 C 09/18/15 65.0 2.05 2.40
GBX 150918C00070000 C 09/18/15 70.0 0.95 1.20
GBX 150918C00075000 C 09/18/15 75.0 0.30 0.65
GBX 150918P00030000 P 09/18/15 30.0 0.00 0.35
GBX 150918P00035000 P 09/18/15 35.0 0.05 0.30
GBX 150918P00040000 P 09/18/15 40.0 0.25 0.50
GBX 150918P00045000 P 09/18/15 45.0 0.70 1.00
GBX 150918P00050000 P 09/18/15 50.0 1.65 1.95
GBX 150918P00055000 P 09/18/15 55.0 3.10 3.50
GBX 150918P00060000 P 09/18/15 60.0 5.40 5.90
GBX 150918P00065000 P 09/18/15 65.0 8.60 9.00
GBX 150918P00070000 P 09/18/15 70.0 12.40 13.10
GBX 150918P00075000 P 09/18/15 75.0 16.70 17.50
GBX 151218C00035000 C 12/18/15 35.0 24.60 27.40
GBX 151218C00040000 C 12/18/15 40.0 18.60 22.70
GBX 151218C00045000 C 12/18/15 45.0 13.60 17.90
GBX 151218C00050000 C 12/18/15 50.0 11.10 12.00
GBX 151218C00055000 C 12/18/15 55.0 7.60 8.40
GBX 151218C00060000 C 12/18/15 60.0 5.10 5.70
GBX 151218C00065000 C 12/18/15 65.0 3.10 3.70
GBX 151218C00070000 C 12/18/15 70.0 1.85 2.35
GBX 151218C00075000 C 12/18/15 75.0 1.00 1.45
GBX 151218C00080000 C 12/18/15 80.0 0.45 0.95
GBX 151218C00085000 C 12/18/15 85.0 0.15 0.65
GBX 151218C00090000 C 12/18/15 90.0 0.00 0.50
GBX 151218C00095000 C 12/18/15 95.0 0.00 0.50
GBX 151218P00035000 P 12/18/15 35.0 0.45 0.85
GBX 151218P00040000 P 12/18/15 40.0 1.00 1.50
GBX 151218P00045000 P 12/18/15 45.0 1.95 2.35
GBX 151218P00050000 P 12/18/15 50.0 3.20 3.80
GBX 151218P00055000 P 12/18/15 55.0 5.20 5.80
GBX 151218P00060000 P 12/18/15 60.0 7.50 8.80
GBX 151218P00065000 P 12/18/15 65.0 10.70 11.70
GBX 151218P00070000 P 12/18/15 70.0 14.60 15.70
GBX 151218P00075000 P 12/18/15 75.0 18.80 19.70
GBX 151218P00080000 P 12/18/15 80.0 23.10 25.20
GBX 151218P00085000 P 12/18/15 85.0 26.70 29.80
GBX 151218P00090000 P 12/18/15 90.0 31.70 35.00
GBX 151218P00095000 P 12/18/15 95.0 36.70 39.80
GBX 160115C00022500 C 01/15/16 22.5 36.10 40.20
GBX 160115C00025000 C 01/15/16 25.0 33.60 37.80
GBX 160115C00030000 C 01/15/16 30.0 28.70 32.80
GBX 160115C00035000 C 01/15/16 35.0 23.60 27.80
GBX 160115C00040000 C 01/15/16 40.0 18.60 22.70
GBX 160115C00045000 C 01/15/16 45.0 15.00 17.20
GBX 160115C00050000 C 01/15/16 50.0 10.50 13.50
GBX 160115C00055000 C 01/15/16 55.0 8.00 9.20
GBX 160115C00060000 C 01/15/16 60.0 5.10 6.70
GBX 160115C00065000 C 01/15/16 65.0 3.20 4.90
GBX 160115C00070000 C 01/15/16 70.0 1.95 3.50
GBX 160115C00075000 C 01/15/16 75.0 1.10 2.65
GBX 160115C00080000 C 01/15/16 80.0 0.25 1.85
GBX 160115C00085000 C 01/15/16 85.0 0.25 0.75
GBX 160115C00090000 C 01/15/16 90.0 0.00 0.85
GBX 160115C00095000 C 01/15/16 95.0 0.00 0.50
GBX 160115P00022500 P 01/15/16 22.5 0.00 0.45
GBX 160115P00025000 P 01/15/16 25.0 0.00 0.50
GBX 160115P00030000 P 01/15/16 30.0 0.25 0.45
GBX 160115P00035000 P 01/15/16 35.0 0.65 0.95
GBX 160115P00040000 P 01/15/16 40.0 1.30 1.85
GBX 160115P00045000 P 01/15/16 45.0 2.45 3.00
GBX 160115P00050000 P 01/15/16 50.0 3.90 4.30
GBX 160115P00055000 P 01/15/16 55.0 5.90 6.80
GBX 160115P00060000 P 01/15/16 60.0 8.60 9.70
GBX 160115P00065000 P 01/15/16 65.0 11.70 12.90
GBX 160115P00070000 P 01/15/16 70.0 15.30 17.70
GBX 160115P00075000 P 01/15/16 75.0 19.40 21.80
GBX 160115P00080000 P 01/15/16 80.0 23.80 26.30
GBX 160115P00085000 P 01/15/16 85.0 28.60 30.80
GBX 160115P00090000 P 01/15/16 90.0 32.20 35.60
GBX 160115P00095000 P 01/15/16 95.0 36.50 40.50
GBX 170120C00022500 C 01/20/17 22.5 36.20 40.40
GBX 170120C00025000 C 01/20/17 25.0 33.50 38.00
GBX 170120C00030000 C 01/20/17 30.0 29.90 33.00
GBX 170120C00035000 C 01/20/17 35.0 23.50 28.00
GBX 170120C00040000 C 01/20/17 40.0 20.00 23.00
GBX 170120C00045000 C 01/20/17 45.0 14.40 18.70
GBX 170120C00050000 C 01/20/17 50.0 11.00 15.50
GBX 170120C00055000 C 01/20/17 55.0 10.50 12.90
GBX 170120C00060000 C 01/20/17 60.0 7.80 10.50
GBX 170120C00065000 C 01/20/17 65.0 5.20 8.70
GBX 170120C00070000 C 01/20/17 70.0 2.55 6.90
GBX 170120C00075000 C 01/20/17 75.0 1.50 5.70
GBX 170120C00080000 C 01/20/17 80.0 0.70 5.00
GBX 170120C00085000 C 01/20/17 85.0 0.00 4.80
GBX 170120C00090000 C 01/20/17 90.0 0.00 4.50
GBX 170120C00095000 C 01/20/17 95.0 0.00 1.55
GBX 170120P00022500 P 01/20/17 22.5 0.50 1.50
GBX 170120P00025000 P 01/20/17 25.0 0.85 2.00
GBX 170120P00030000 P 01/20/17 30.0 1.65 2.65
GBX 170120P00035000 P 01/20/17 35.0 2.40 4.00
GBX 170120P00040000 P 01/20/17 40.0 2.40 6.20
GBX 170120P00045000 P 01/20/17 45.0 4.10 7.50
GBX 170120P00050000 P 01/20/17 50.0 7.00 9.80
GBX 170120P00055000 P 01/20/17 55.0 9.00 11.80
GBX 170120P00060000 P 01/20/17 60.0 12.70 16.60
GBX 170120P00065000 P 01/20/17 65.0 15.10 18.90
GBX 170120P00070000 P 01/20/17 70.0 19.40 23.30
GBX 170120P00075000 P 01/20/17 75.0 22.50 27.00
GBX 170120P00080000 P 01/20/17 80.0 27.00 30.00
GBX 170120P00085000 P 01/20/17 85.0 31.00 34.20
GBX 170120P00090000 P 01/20/17 90.0 35.50 38.60
GBX 170120P00095000 P 01/20/17 95.0 40.00 43.00

OPRA data is delayed 15 minutes.