$58.23 +3.10 (5.62%) Greenbrier Companies Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 58.23
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +3.10 (5.62%)
Prev Close: 55.13
Open: 55.62
Bid: 57.04
Ask: 61.41
Options:

Call Options: GBX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 GBX1422K40 18.00 3.00 17.40 153.0 19.10 126.0 1.0 181
45.00 GBX1422K45 14.29 4.59 12.70 260.0 14.30 163.0 1.0 2
50.00 GBX1422K50 10.50 3.90 8.50 380.0 9.60 69.0 21.0 81
55.00 GBX1422K55 5.57 1.37 5.40 152.0 6.10 217.0 34.0 274
60.00 GBX1422K60 2.90 0.60 2.85 76.0 3.20 31.0 135.0 434
65.00 GBX1422K65 1.50 0.40 1.05 10.0 1.50 1.0 35.0 271
70.00 GBX1422K70 0.85 -0.15 0.60 317.0 1.05 46.0 58.0 120
75.00 GBX1422K75 0.55 0.20 0.20 625.0 0.55 76.0 21.0 224
80.00 GBX1422K80 0.35 0.15 0.05 1.0 0.75 344.0 1.0 463
85.00 GBX1422K85 0.30 0.20 0.10 11.0 0.70 257.0 5.0 16
90.00 GBX1422K90 0.52 0.47 0.05 10.0 0.65 260.0 1.0 1
95.00 GBX1422K95 3.00 0.00 0.05 10.0 0.60 218.0 0.0 0
100.00 GBX1422K100 2.95 0.00 0.15 11.0 0.60 232.0 0.0 0
105.00 GBX1422K105 0.25 -2.70 0.15 11.0 0.60 221.0 10.0 10
110.00 GBX1422K110 2.95 0.00 0.10 11.0 0.55 216.0 0.0 0

Put Options: GBX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 GBX1422W40 0.50 0.30 0.10 100.0 0.50 5.0 5.0 44
45.00 GBX1422W45 0.55 -0.45 0.40 220.0 0.90 315.0 1.0 118
50.00 GBX1422W50 1.25 -0.80 1.10 95.0 1.40 39.0 33.0 128
55.00 GBX1422W55 2.76 -1.84 2.45 58.0 2.70 24.0 50.0 275
60.00 GBX1422W60 8.10 0.00 4.80 93.0 5.30 131.0 9.0 411
65.00 GBX1422W65 8.60 -1.40 8.10 158.0 9.00 232.0 1.0 188
70.00 GBX1422W70 14.93 0.63 10.90 662.0 13.60 431.0 20.0 321
75.00 GBX1422W75 17.70 -1.30 16.90 46.0 18.20 220.0 3.0 146
80.00 GBX1422W80 30.07 6.17 20.20 433.0 23.20 236.0 5.0 164
85.00 GBX1422W85 28.80 0.00 25.20 119.0 28.00 78.0 0.0 0
90.00 GBX1422W90 33.70 0.00 30.20 87.0 33.30 99.0 0.0 0
95.00 GBX1422W95 37.90 0.00 34.80 88.0 38.30 100.0 0.0 0
100.00 GBX1422W100 43.00 0.00 39.50 10.0 43.40 21.0 0.0 0
105.00 GBX1422W105 47.90 0.00 44.80 10.0 48.40 21.0 0.0 0
110.00 GBX1422W110 52.90 0.00 49.80 21.0 53.70 21.0 0.0 0