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

Genesee And Wyoming Inc (GWR)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 150515C00060000 C 05/15/15 60.0 34.20 37.50
GWR 150515C00065000 C 05/15/15 65.0 28.00 32.60
GWR 150515C00070000 C 05/15/15 70.0 23.00 27.70
GWR 150515C00075000 C 05/15/15 75.0 18.10 22.40
GWR 150515C00080000 C 05/15/15 80.0 13.40 17.50
GWR 150515C00085000 C 05/15/15 85.0 9.10 12.70
GWR 150515C00090000 C 05/15/15 90.0 5.50 6.50
GWR 150515C00095000 C 05/15/15 95.0 2.15 2.90
GWR 150515C00100000 C 05/15/15 100.0 0.60 0.90
GWR 150515C00105000 C 05/15/15 105.0 0.05 0.55
GWR 150515C00110000 C 05/15/15 110.0 0.00 0.25
GWR 150515C00115000 C 05/15/15 115.0 0.00 0.25
GWR 150515C00120000 C 05/15/15 120.0 0.00 0.25
GWR 150515C00125000 C 05/15/15 125.0 0.00 0.25
GWR 150515C00130000 C 05/15/15 130.0 0.00 0.25
GWR 150515C00135000 C 05/15/15 135.0 0.00 0.25
GWR 150515C00140000 C 05/15/15 140.0 0.00 0.25
GWR 150515C00145000 C 05/15/15 145.0 0.00 0.25
GWR 150515C00150000 C 05/15/15 150.0 0.00 0.25
GWR 150515P00060000 P 05/15/15 60.0 0.00 0.25
GWR 150515P00065000 P 05/15/15 65.0 0.00 0.25
GWR 150515P00070000 P 05/15/15 70.0 0.00 0.25
GWR 150515P00075000 P 05/15/15 75.0 0.00 0.25
GWR 150515P00080000 P 05/15/15 80.0 0.00 0.25
GWR 150515P00085000 P 05/15/15 85.0 0.10 0.25
GWR 150515P00090000 P 05/15/15 90.0 0.55 0.80
GWR 150515P00095000 P 05/15/15 95.0 1.95 2.55
GWR 150515P00100000 P 05/15/15 100.0 4.80 5.80
GWR 150515P00105000 P 05/15/15 105.0 7.60 11.00
GWR 150515P00110000 P 05/15/15 110.0 12.50 16.10
GWR 150515P00115000 P 05/15/15 115.0 17.40 21.70
GWR 150515P00120000 P 05/15/15 120.0 22.20 26.90
GWR 150515P00125000 P 05/15/15 125.0 27.20 31.90
GWR 150515P00130000 P 05/15/15 130.0 32.30 36.90
GWR 150515P00135000 P 05/15/15 135.0 37.40 40.90
GWR 150515P00140000 P 05/15/15 140.0 42.40 46.80
GWR 150515P00145000 P 05/15/15 145.0 47.40 51.80
GWR 150515P00150000 P 05/15/15 150.0 52.40 56.90
GWR 150619C00060000 C 06/19/15 60.0 34.10 37.50
GWR 150619C00065000 C 06/19/15 65.0 28.00 32.60
GWR 150619C00070000 C 06/19/15 70.0 23.00 27.70
GWR 150619C00075000 C 06/19/15 75.0 18.20 22.40
GWR 150619C00080000 C 06/19/15 80.0 13.30 17.60
GWR 150619C00085000 C 06/19/15 85.0 10.30 11.50
GWR 150619C00090000 C 06/19/15 90.0 6.20 7.40
GWR 150619C00095000 C 06/19/15 95.0 3.30 4.00
GWR 150619C00100000 C 06/19/15 100.0 1.40 1.85
GWR 150619C00105000 C 06/19/15 105.0 0.45 0.70
GWR 150619C00110000 C 06/19/15 110.0 0.10 0.25
GWR 150619C00115000 C 06/19/15 115.0 0.00 0.25
GWR 150619C00120000 C 06/19/15 120.0 0.00 0.25
GWR 150619C00125000 C 06/19/15 125.0 0.00 0.25
GWR 150619C00130000 C 06/19/15 130.0 0.00 0.25
GWR 150619P00060000 P 06/19/15 60.0 0.00 0.25
GWR 150619P00065000 P 06/19/15 65.0 0.00 0.25
GWR 150619P00070000 P 06/19/15 70.0 0.00 0.25
GWR 150619P00075000 P 06/19/15 75.0 0.00 0.25
GWR 150619P00080000 P 06/19/15 80.0 0.10 0.25
GWR 150619P00085000 P 06/19/15 85.0 0.45 0.70
GWR 150619P00090000 P 06/19/15 90.0 1.30 1.65
GWR 150619P00095000 P 06/19/15 95.0 3.00 3.60
GWR 150619P00100000 P 06/19/15 100.0 5.80 6.70
GWR 150619P00105000 P 06/19/15 105.0 9.60 10.70
GWR 150619P00110000 P 06/19/15 110.0 12.70 16.00
GWR 150619P00115000 P 06/19/15 115.0 17.50 20.90
GWR 150619P00120000 P 06/19/15 120.0 22.50 26.80
GWR 150619P00125000 P 06/19/15 125.0 27.40 30.90
GWR 150619P00130000 P 06/19/15 130.0 32.50 35.70
GWR 150717C00065000 C 07/17/15 65.0 29.00 32.50
GWR 150717C00070000 C 07/17/15 70.0 23.00 27.50
GWR 150717C00075000 C 07/17/15 75.0 18.20 22.70
GWR 150717C00080000 C 07/17/15 80.0 14.10 16.50
GWR 150717C00085000 C 07/17/15 85.0 10.60 11.60
GWR 150717C00090000 C 07/17/15 90.0 6.90 7.80
GWR 150717C00095000 C 07/17/15 95.0 3.90 4.80
GWR 150717C00100000 C 07/17/15 100.0 1.90 2.35
GWR 150717C00105000 C 07/17/15 105.0 0.85 1.15
GWR 150717C00110000 C 07/17/15 110.0 0.25 0.50
GWR 150717C00115000 C 07/17/15 115.0 0.05 0.25
GWR 150717C00120000 C 07/17/15 120.0 0.00 0.25
GWR 150717C00125000 C 07/17/15 125.0 0.00 0.25
GWR 150717P00065000 P 07/17/15 65.0 0.00 0.25
GWR 150717P00070000 P 07/17/15 70.0 0.00 0.25
GWR 150717P00075000 P 07/17/15 75.0 0.05 0.25
GWR 150717P00080000 P 07/17/15 80.0 0.25 0.35
GWR 150717P00085000 P 07/17/15 85.0 0.80 1.00
GWR 150717P00090000 P 07/17/15 90.0 1.80 2.05
GWR 150717P00095000 P 07/17/15 95.0 3.60 4.10
GWR 150717P00100000 P 07/17/15 100.0 6.30 7.20
GWR 150717P00105000 P 07/17/15 105.0 10.00 11.00
GWR 150717P00110000 P 07/17/15 110.0 13.00 16.30
GWR 150717P00115000 P 07/17/15 115.0 17.50 21.90
GWR 150717P00120000 P 07/17/15 120.0 22.40 25.90
GWR 150717P00125000 P 07/17/15 125.0 27.50 30.90
GWR 151016C00060000 C 10/16/15 60.0 33.70 37.60
GWR 151016C00065000 C 10/16/15 65.0 28.20 32.90
GWR 151016C00070000 C 10/16/15 70.0 23.50 28.10
GWR 151016C00075000 C 10/16/15 75.0 18.70 23.40
GWR 151016C00080000 C 10/16/15 80.0 16.20 17.80
GWR 151016C00085000 C 10/16/15 85.0 12.00 13.20
GWR 151016C00090000 C 10/16/15 90.0 8.70 9.60
GWR 151016C00095000 C 10/16/15 95.0 5.90 6.70
GWR 151016C00100000 C 10/16/15 100.0 3.80 4.40
GWR 151016C00105000 C 10/16/15 105.0 2.30 2.60
GWR 151016C00110000 C 10/16/15 110.0 1.25 1.60
GWR 151016C00115000 C 10/16/15 115.0 0.65 0.90
GWR 151016C00120000 C 10/16/15 120.0 0.25 0.55
GWR 151016C00125000 C 10/16/15 125.0 0.05 0.60
GWR 151016C00130000 C 10/16/15 130.0 0.00 0.25
GWR 151016P00060000 P 10/16/15 60.0 0.00 0.35
GWR 151016P00065000 P 10/16/15 65.0 0.05 0.25
GWR 151016P00070000 P 10/16/15 70.0 0.15 0.40
GWR 151016P00075000 P 10/16/15 75.0 0.45 0.75
GWR 151016P00080000 P 10/16/15 80.0 1.05 1.35
GWR 151016P00085000 P 10/16/15 85.0 2.05 2.45
GWR 151016P00090000 P 10/16/15 90.0 3.40 4.00
GWR 151016P00095000 P 10/16/15 95.0 5.50 6.20
GWR 151016P00100000 P 10/16/15 100.0 8.10 9.00
GWR 151016P00105000 P 10/16/15 105.0 11.40 12.30
GWR 151016P00110000 P 10/16/15 110.0 15.30 16.30
GWR 151016P00115000 P 10/16/15 115.0 19.70 21.10
GWR 151016P00120000 P 10/16/15 120.0 22.70 27.00
GWR 151016P00125000 P 10/16/15 125.0 27.30 30.90
GWR 151016P00130000 P 10/16/15 130.0 32.50 35.90

OPRA data is delayed 15 minutes.