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 (2015-02-27)Premium Content

Greenbrier Companies Inc (GBX)
As of Mar 4 2015 10:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GBX 150320C00030000 C 03/20/15 30.0 25.30 28.20
GBX 150320C00035000 C 03/20/15 35.0 19.10 23.60
GBX 150320C00040000 C 03/20/15 40.0 15.10 18.60
GBX 150320C00045000 C 03/20/15 45.0 10.10 13.60
GBX 150320C00050000 C 03/20/15 50.0 6.10 6.80
GBX 150320C00055000 C 03/20/15 55.0 2.30 2.55
GBX 150320C00060000 C 03/20/15 60.0 0.40 0.60
GBX 150320C00065000 C 03/20/15 65.0 0.00 0.25
GBX 150320C00070000 C 03/20/15 70.0 0.00 0.20
GBX 150320C00075000 C 03/20/15 75.0 0.00 0.15
GBX 150320C00080000 C 03/20/15 80.0 0.00 0.05
GBX 150320C00085000 C 03/20/15 85.0 0.00 0.25
GBX 150320C00090000 C 03/20/15 90.0 0.00 0.15
GBX 150320C00095000 C 03/20/15 95.0 0.00 0.05
GBX 150320C00100000 C 03/20/15 100.0 0.00 0.25
GBX 150320C00105000 C 03/20/15 105.0 0.00 0.15
GBX 150320P00030000 P 03/20/15 30.0 0.00 0.15
GBX 150320P00035000 P 03/20/15 35.0 0.00 0.25
GBX 150320P00040000 P 03/20/15 40.0 0.00 0.15
GBX 150320P00045000 P 03/20/15 45.0 0.00 0.20
GBX 150320P00050000 P 03/20/15 50.0 0.15 0.30
GBX 150320P00055000 P 03/20/15 55.0 1.30 1.55
GBX 150320P00060000 P 03/20/15 60.0 4.20 4.70
GBX 150320P00065000 P 03/20/15 65.0 6.90 9.90
GBX 150320P00070000 P 03/20/15 70.0 13.70 14.80
GBX 150320P00075000 P 03/20/15 75.0 18.60 20.30
GBX 150320P00080000 P 03/20/15 80.0 22.10 25.00
GBX 150320P00085000 P 03/20/15 85.0 27.20 30.80
GBX 150320P00090000 P 03/20/15 90.0 32.10 35.70
GBX 150320P00095000 P 03/20/15 95.0 37.20 41.30
GBX 150320P00100000 P 03/20/15 100.0 42.20 46.20
GBX 150320P00105000 P 03/20/15 105.0 47.20 51.40
GBX 150417C00030000 C 04/17/15 30.0 25.10 28.60
GBX 150417C00035000 C 04/17/15 35.0 19.10 23.60
GBX 150417C00040000 C 04/17/15 40.0 14.20 18.60
GBX 150417C00045000 C 04/17/15 45.0 9.60 13.60
GBX 150417C00050000 C 04/17/15 50.0 6.50 7.10
GBX 150417C00055000 C 04/17/15 55.0 3.20 3.70
GBX 150417C00060000 C 04/17/15 60.0 1.30 1.60
GBX 150417C00065000 C 04/17/15 65.0 0.35 0.55
GBX 150417C00070000 C 04/17/15 70.0 0.05 0.25
GBX 150417C00075000 C 04/17/15 75.0 0.00 0.20
GBX 150417C00080000 C 04/17/15 80.0 0.00 0.15
GBX 150417C00085000 C 04/17/15 85.0 0.00 0.15
GBX 150417P00030000 P 04/17/15 30.0 0.00 0.15
GBX 150417P00035000 P 04/17/15 35.0 0.00 0.20
GBX 150417P00040000 P 04/17/15 40.0 0.00 0.25
GBX 150417P00045000 P 04/17/15 45.0 0.25 0.45
GBX 150417P00050000 P 04/17/15 50.0 1.05 1.30
GBX 150417P00055000 P 04/17/15 55.0 2.85 3.20
GBX 150417P00060000 P 04/17/15 60.0 5.80 6.20
GBX 150417P00065000 P 04/17/15 65.0 9.80 10.40
GBX 150417P00070000 P 04/17/15 70.0 12.90 15.70
GBX 150417P00075000 P 04/17/15 75.0 17.30 21.80
GBX 150417P00080000 P 04/17/15 80.0 22.20 26.40
GBX 150417P00085000 P 04/17/15 85.0 27.70 30.70
GBX 150619C00022500 C 06/19/15 22.5 32.50 35.80
GBX 150619C00025000 C 06/19/15 25.0 29.00 33.60
GBX 150619C00030000 C 06/19/15 30.0 24.00 28.60
GBX 150619C00035000 C 06/19/15 35.0 19.70 23.60
GBX 150619C00040000 C 06/19/15 40.0 14.10 18.60
GBX 150619C00045000 C 06/19/15 45.0 11.10 11.80
GBX 150619C00050000 C 06/19/15 50.0 7.30 7.90
GBX 150619C00055000 C 06/19/15 55.0 4.50 5.00
GBX 150619C00060000 C 06/19/15 60.0 2.40 2.70
GBX 150619C00065000 C 06/19/15 65.0 1.15 1.45
GBX 150619C00070000 C 06/19/15 70.0 0.50 0.80
GBX 150619C00075000 C 06/19/15 75.0 0.15 0.40
GBX 150619C00080000 C 06/19/15 80.0 0.00 0.25
GBX 150619C00085000 C 06/19/15 85.0 0.00 0.25
GBX 150619C00090000 C 06/19/15 90.0 0.00 0.25
GBX 150619P00022500 P 06/19/15 22.5 0.00 0.25
GBX 150619P00025000 P 06/19/15 25.0 0.00 0.25
GBX 150619P00030000 P 06/19/15 30.0 0.00 0.25
GBX 150619P00035000 P 06/19/15 35.0 0.10 0.30
GBX 150619P00040000 P 06/19/15 40.0 0.45 0.75
GBX 150619P00045000 P 06/19/15 45.0 1.30 1.65
GBX 150619P00050000 P 06/19/15 50.0 2.85 3.10
GBX 150619P00055000 P 06/19/15 55.0 5.10 5.60
GBX 150619P00060000 P 06/19/15 60.0 8.10 8.50
GBX 150619P00065000 P 06/19/15 65.0 11.80 12.40
GBX 150619P00070000 P 06/19/15 70.0 16.10 16.80
GBX 150619P00075000 P 06/19/15 75.0 18.70 21.70
GBX 150619P00080000 P 06/19/15 80.0 23.70 27.10
GBX 150619P00085000 P 06/19/15 85.0 28.70 32.70
GBX 150619P00090000 P 06/19/15 90.0 33.70 37.30
GBX 150918C00030000 C 09/18/15 30.0 24.80 28.40
GBX 150918C00035000 C 09/18/15 35.0 19.20 23.60
GBX 150918C00040000 C 09/18/15 40.0 14.20 18.70
GBX 150918C00045000 C 09/18/15 45.0 11.60 12.30
GBX 150918C00050000 C 09/18/15 50.0 8.30 8.90
GBX 150918C00055000 C 09/18/15 55.0 5.60 6.30
GBX 150918C00060000 C 09/18/15 60.0 3.60 3.90
GBX 150918C00065000 C 09/18/15 65.0 2.25 2.50
GBX 150918C00070000 C 09/18/15 70.0 1.30 1.55
GBX 150918C00075000 C 09/18/15 75.0 0.70 1.10
GBX 150918P00030000 P 09/18/15 30.0 0.15 0.40
GBX 150918P00035000 P 09/18/15 35.0 0.55 0.90
GBX 150918P00040000 P 09/18/15 40.0 1.50 1.75
GBX 150918P00045000 P 09/18/15 45.0 2.65 3.10
GBX 150918P00050000 P 09/18/15 50.0 4.50 5.10
GBX 150918P00055000 P 09/18/15 55.0 7.10 7.50
GBX 150918P00060000 P 09/18/15 60.0 10.00 10.80
GBX 150918P00065000 P 09/18/15 65.0 13.60 14.40
GBX 150918P00070000 P 09/18/15 70.0 17.60 18.50
GBX 150918P00075000 P 09/18/15 75.0 22.00 22.80
GBX 160115C00022500 C 01/15/16 22.5 31.50 36.20
GBX 160115C00025000 C 01/15/16 25.0 29.10 33.80
GBX 160115C00030000 C 01/15/16 30.0 24.10 28.80
GBX 160115C00035000 C 01/15/16 35.0 19.10 23.80
GBX 160115C00040000 C 01/15/16 40.0 15.70 19.00
GBX 160115C00045000 C 01/15/16 45.0 11.00 15.00
GBX 160115C00050000 C 01/15/16 50.0 8.00 11.20
GBX 160115C00055000 C 01/15/16 55.0 5.70 8.50
GBX 160115C00060000 C 01/15/16 60.0 4.40 6.40
GBX 160115C00065000 C 01/15/16 65.0 2.00 3.90
GBX 160115C00070000 C 01/15/16 70.0 0.60 2.75
GBX 160115C00075000 C 01/15/16 75.0 0.25 1.90
GBX 160115C00080000 C 01/15/16 80.0 0.10 4.90
GBX 160115C00085000 C 01/15/16 85.0 0.00 4.80
GBX 160115C00090000 C 01/15/16 90.0 0.00 2.50
GBX 160115C00095000 C 01/15/16 95.0 0.00 4.80
GBX 160115P00022500 P 01/15/16 22.5 0.00 4.80
GBX 160115P00025000 P 01/15/16 25.0 0.00 4.80
GBX 160115P00030000 P 01/15/16 30.0 0.00 1.15
GBX 160115P00035000 P 01/15/16 35.0 1.70 3.20
GBX 160115P00040000 P 01/15/16 40.0 2.85 3.60
GBX 160115P00045000 P 01/15/16 45.0 4.40 5.40
GBX 160115P00050000 P 01/15/16 50.0 6.10 7.50
GBX 160115P00055000 P 01/15/16 55.0 8.20 10.20
GBX 160115P00060000 P 01/15/16 60.0 11.10 13.70
GBX 160115P00065000 P 01/15/16 65.0 14.40 17.60
GBX 160115P00070000 P 01/15/16 70.0 17.70 21.40
GBX 160115P00075000 P 01/15/16 75.0 22.20 26.20
GBX 160115P00080000 P 01/15/16 80.0 26.50 30.80
GBX 160115P00085000 P 01/15/16 85.0 31.10 35.40
GBX 160115P00090000 P 01/15/16 90.0 35.70 40.00
GBX 160115P00095000 P 01/15/16 95.0 40.70 44.90
GBX 170120C00022500 C 01/20/17 22.5 31.50 36.10
GBX 170120C00025000 C 01/20/17 25.0 29.10 33.90
GBX 170120C00030000 C 01/20/17 30.0 24.10 28.90
GBX 170120C00035000 C 01/20/17 35.0 19.90 24.50
GBX 170120C00040000 C 01/20/17 40.0 16.40 20.80
GBX 170120C00045000 C 01/20/17 45.0 13.30 18.00
GBX 170120C00050000 C 01/20/17 50.0 10.70 15.50
GBX 170120C00055000 C 01/20/17 55.0 8.90 13.50
GBX 170120C00060000 C 01/20/17 60.0 7.00 11.50
GBX 170120C00065000 C 01/20/17 65.0 5.20 10.00
GBX 170120C00070000 C 01/20/17 70.0 4.00 6.30
GBX 170120C00075000 C 01/20/17 75.0 2.90 5.30
GBX 170120C00080000 C 01/20/17 80.0 1.70 4.40
GBX 170120C00085000 C 01/20/17 85.0 0.90 3.60
GBX 170120C00090000 C 01/20/17 90.0 0.20 2.95
GBX 170120C00095000 C 01/20/17 95.0 0.00 2.45
GBX 170120P00022500 P 01/20/17 22.5 0.00 5.00
GBX 170120P00025000 P 01/20/17 25.0 0.00 5.00
GBX 170120P00030000 P 01/20/17 30.0 2.95 5.30
GBX 170120P00035000 P 01/20/17 35.0 4.30 7.00
GBX 170120P00040000 P 01/20/17 40.0 6.10 8.50
GBX 170120P00045000 P 01/20/17 45.0 8.30 11.00
GBX 170120P00050000 P 01/20/17 50.0 8.80 13.50
GBX 170120P00055000 P 01/20/17 55.0 12.00 16.40
GBX 170120P00060000 P 01/20/17 60.0 14.60 19.00
GBX 170120P00065000 P 01/20/17 65.0 18.00 22.50
GBX 170120P00070000 P 01/20/17 70.0 21.80 26.50
GBX 170120P00075000 P 01/20/17 75.0 25.60 30.00
GBX 170120P00080000 P 01/20/17 80.0 29.70 34.40
GBX 170120P00085000 P 01/20/17 85.0 33.80 38.40
GBX 170120P00090000 P 01/20/17 90.0 38.00 42.50
GBX 170120P00095000 P 01/20/17 95.0 42.50 47.00

OPRA data is delayed 15 minutes.