$73.85 +2.13 (2.97%) Greenbrier Companies Inc - NYSE

Sep. 17, 2014 | 04:00 PM
Last Trade: 73.85
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: +2.13 (2.97%)
Prev Close: 71.72
Open: 73.24
Bid: 72.52
Ask: 75.98
Options:

Call Options: GBX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 GBX1420I20 29.50 -19.80 51.60 10.0 56.10 21.0 2.0 2
22.50 GBX1420I22.5 47.00 0.00 48.90 11.0 53.60 21.0 0.0 0
25.00 GBX1420I25 18.30 -26.10 46.50 31.0 51.10 21.0 1.0 9
30.00 GBX1420I30 21.60 -17.80 41.50 21.0 46.10 21.0 10.0 7
35.00 GBX1420I35 19.90 -14.70 36.70 3.0 41.40 1.0 1.0 2
40.00 GBX1420I40 30.80 1.30 32.50 112.0 35.70 257.0 1.0 2
45.00 GBX1420I45 28.00 3.10 27.50 122.0 30.30 236.0 4.0 54
50.00 GBX1420I50 20.40 0.00 22.50 232.0 25.20 319.0 2.0 256
55.00 GBX1420I55 19.90 4.60 18.30 45.0 20.10 347.0 5.0 444
60.00 GBX1420I60 13.93 3.33 13.30 45.0 15.20 332.0 22.0 701
65.00 GBX1420I65 9.30 2.30 8.60 30.0 10.10 402.0 3.0 560
70.00 GBX1420I70 4.80 2.05 3.70 31.0 5.00 406.0 74.0 1,332
75.00 GBX1420I75 0.50 0.40 0.25 64.0 0.45 75.0 30.0 412
80.00 GBX1420I80 0.05 0.00 0.05 11.0 0.25 222.0 1.0 33
85.00 GBX1420I85 0.15 0.00 0.05 10.0 0.65 220.0 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 0.40 144.0 0.0 0
22.50 GBX1420U22.5 0.25 0.00 0.05 10.0 0.40 145.0 0.0 0
25.00 GBX1420U25 0.10 -0.15 0.05 10.0 0.25 134.0 40.0 70
30.00 GBX1420U30 0.26 0.01 0.05 11.0 0.55 193.0 8.0 68
35.00 GBX1420U35 0.10 -0.15 0.10 15.0 0.65 232.0 30.0 666
40.00 GBX1420U40 0.25 0.00 0.25 10.0 0.25 153.0 10.0 96
45.00 GBX1420U45 0.05 0.00 0.05 2.0 0.05 40.0 11.0 523
50.00 GBX1420U50 0.05 -0.20 0.05 9.0 0.25 157.0 10.0 414
55.00 GBX1420U55 0.16 -0.09 0.05 1.0 0.55 230.0 1.0 379
60.00 GBX1420U60 0.10 -0.15 0.05 2.0 0.25 153.0 1.0 658
65.00 GBX1420U65 0.20 -0.05 0.05 157.0 0.05 154.0 8.0 267
70.00 GBX1420U70 0.10 -0.66 0.10 3.0 0.55 407.0 20.0 630
75.00 GBX1420U75 1.30 -1.90 1.40 32.0 1.70 72.0 10.0 27
80.00 GBX1420U80 6.70 -0.70 4.20 327.0 7.50 248.0 2.0 2
85.00 GBX1420U85 11.50 0.00 9.20 276.0 11.70 10.0 0.0 0