Greenbrier Companies Inc $70.61

down -0.18


21/8/2014 04:00 PM  |  NYSE : GBX  
Industries : Transportation / Railroads
Last Trade: 70.61
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: -0.18 (-0.25 %)
Prev Close: 70.79
Open: 70.99
Bid: 70.00
Ask: 72.04
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GBX Trend Analysis - it has outperformed the S&P 500 by 184%
Options:

Call Options: GBX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 GBX1420I20 29.50 -19.20 48.70 11.0 51.00 8.0 2.0 2
22.50 GBX1420I22.5 46.10 0.00 46.10 11.0 48.50 8.0 0.0 0
25.00 GBX1420I25 18.30 -25.30 43.60 11.0 46.00 10.0 1.0 9
30.00 GBX1420I30 21.60 -17.20 38.80 11.0 42.80 8.0 10.0 7
35.00 GBX1420I35 19.90 -14.40 34.30 280.0 36.80 284.0 1.0 2
40.00 GBX1420I40 30.80 0.00 30.30 50.0 31.40 97.0 1.0 2
45.00 GBX1420I45 19.90 -4.80 24.70 186.0 26.70 288.0 6.0 54
50.00 GBX1420I50 20.60 0.00 20.20 78.0 20.90 40.0 20.0 273
55.00 GBX1420I55 15.80 0.00 14.80 240.0 16.10 46.0 1.0 452
60.00 GBX1420I60 10.50 0.00 10.20 205.0 11.70 438.0 5.0 787
65.00 GBX1420I65 6.20 0.00 6.00 49.0 6.60 270.0 26.0 702
70.00 GBX1420I70 2.65 0.09 2.50 57.0 2.85 232.0 33.0 1,663
75.00 GBX1420I75 0.93 0.08 0.75 78.0 0.90 14.0 4.0 503
80.00 GBX1420I80 0.30 0.00 0.15 153.0 0.45 296.0 1.0 1
85.00 GBX1420I85 0.55 0.00 0.05 10.0 0.55 430.0 0.0 0

Put Options: GBX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 GBX1420U20 0.25 0.00 0.05 10.0 0.25 171.0 0.0 0
22.50 GBX1420U22.5 0.25 0.00 0.05 10.0 0.25 130.0 0.0 0
25.00 GBX1420U25 0.10 -0.15 0.05 10.0 0.25 165.0 40.0 70
30.00 GBX1420U30 0.26 0.01 0.05 11.0 0.25 171.0 8.0 68
35.00 GBX1420U35 0.10 -0.15 0.10 15.0 0.25 170.0 30.0 666
40.00 GBX1420U40 0.25 0.00 0.25 10.0 0.25 167.0 10.0 96
45.00 GBX1420U45 0.05 0.00 0.05 2.0 0.05 21.0 5.0 514
50.00 GBX1420U50 0.26 0.11 0.05 11.0 0.15 78.0 1.0 440
55.00 GBX1420U55 0.05 -0.10 0.05 2.0 0.15 5.0 10.0 379
60.00 GBX1420U60 0.15 0.05 0.10 265.0 0.35 189.0 46.0 656
65.00 GBX1420U65 0.60 0.00 0.55 21.0 0.65 42.0 53.0 329
70.00 GBX1420U70 1.85 -0.09 1.95 32.0 2.10 22.0 35.0 295
75.00 GBX1420U75 9.60 5.10 4.50 389.0 6.10 458.0 10.0 10
80.00 GBX1420U80 8.50 0.00 8.50 256.0 10.50 257.0 0.0 0
85.00 GBX1420U85 13.30 0.00 13.30 435.0 15.30 218.0 0.0 0
Trading Center