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 (2015-08-28)Premium Content

Genesee And Wyoming Inc (GWR)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 150918C00040000 C 09/18/15 40.0 28.20 31.20
GWR 150918C00045000 C 09/18/15 45.0 23.30 26.40
GWR 150918C00050000 C 09/18/15 50.0 18.40 21.50
GWR 150918C00055000 C 09/18/15 55.0 13.50 17.00
GWR 150918C00060000 C 09/18/15 60.0 8.90 12.00
GWR 150918C00065000 C 09/18/15 65.0 5.10 7.10
GWR 150918C00070000 C 09/18/15 70.0 2.10 2.80
GWR 150918C00075000 C 09/18/15 75.0 0.30 1.65
GWR 150918C00080000 C 09/18/15 80.0 0.00 1.50
GWR 150918C00085000 C 09/18/15 85.0 0.00 0.50
GWR 150918C00090000 C 09/18/15 90.0 0.00 0.50
GWR 150918C00095000 C 09/18/15 95.0 0.00 0.50
GWR 150918C00100000 C 09/18/15 100.0 0.00 0.50
GWR 150918C00105000 C 09/18/15 105.0 0.00 0.50
GWR 150918P00040000 P 09/18/15 40.0 0.00 1.50
GWR 150918P00045000 P 09/18/15 45.0 0.00 1.50
GWR 150918P00050000 P 09/18/15 50.0 0.00 1.25
GWR 150918P00055000 P 09/18/15 55.0 0.05 1.55
GWR 150918P00060000 P 09/18/15 60.0 0.25 2.25
GWR 150918P00065000 P 09/18/15 65.0 0.80 1.10
GWR 150918P00070000 P 09/18/15 70.0 2.45 3.20
GWR 150918P00075000 P 09/18/15 75.0 4.80 8.00
GWR 150918P00080000 P 09/18/15 80.0 9.00 12.10
GWR 150918P00085000 P 09/18/15 85.0 13.90 16.60
GWR 150918P00090000 P 09/18/15 90.0 18.80 21.60
GWR 150918P00095000 P 09/18/15 95.0 23.80 26.60
GWR 150918P00100000 P 09/18/15 100.0 28.80 31.60
GWR 150918P00105000 P 09/18/15 105.0 33.80 37.00
GWR 151016C00045000 C 10/16/15 45.0 23.50 26.40
GWR 151016C00050000 C 10/16/15 50.0 18.80 22.20
GWR 151016C00055000 C 10/16/15 55.0 13.90 17.30
GWR 151016C00060000 C 10/16/15 60.0 9.20 12.60
GWR 151016C00065000 C 10/16/15 65.0 6.30 7.30
GWR 151016C00070000 C 10/16/15 70.0 3.20 3.90
GWR 151016C00075000 C 10/16/15 75.0 1.35 1.65
GWR 151016C00080000 C 10/16/15 80.0 0.05 3.30
GWR 151016C00085000 C 10/16/15 85.0 0.00 1.45
GWR 151016C00090000 C 10/16/15 90.0 0.00 2.25
GWR 151016C00095000 C 10/16/15 95.0 0.00 0.50
GWR 151016C00100000 C 10/16/15 100.0 0.00 0.50
GWR 151016C00105000 C 10/16/15 105.0 0.00 0.50
GWR 151016C00110000 C 10/16/15 110.0 0.00 0.50
GWR 151016C00115000 C 10/16/15 115.0 0.00 0.50
GWR 151016C00120000 C 10/16/15 120.0 0.00 0.50
GWR 151016C00125000 C 10/16/15 125.0 0.00 0.50
GWR 151016C00130000 C 10/16/15 130.0 0.00 0.50
GWR 151016P00045000 P 10/16/15 45.0 0.00 2.40
GWR 151016P00050000 P 10/16/15 50.0 0.15 2.65
GWR 151016P00055000 P 10/16/15 55.0 0.10 2.45
GWR 151016P00060000 P 10/16/15 60.0 0.85 1.45
GWR 151016P00065000 P 10/16/15 65.0 1.60 2.10
GWR 151016P00070000 P 10/16/15 70.0 3.30 4.20
GWR 151016P00075000 P 10/16/15 75.0 5.60 8.80
GWR 151016P00080000 P 10/16/15 80.0 10.40 11.50
GWR 151016P00085000 P 10/16/15 85.0 13.90 16.60
GWR 151016P00090000 P 10/16/15 90.0 18.80 21.50
GWR 151016P00095000 P 10/16/15 95.0 23.30 26.50
GWR 151016P00100000 P 10/16/15 100.0 28.30 31.50
GWR 151016P00105000 P 10/16/15 105.0 33.20 36.50
GWR 151016P00110000 P 10/16/15 110.0 38.20 42.70
GWR 151016P00115000 P 10/16/15 115.0 43.30 47.60
GWR 151016P00120000 P 10/16/15 120.0 48.30 52.60
GWR 151016P00125000 P 10/16/15 125.0 53.30 57.60
GWR 151016P00130000 P 10/16/15 130.0 58.30 62.60
GWR 160115C00045000 C 01/15/16 45.0 24.30 27.70
GWR 160115C00050000 C 01/15/16 50.0 19.10 23.40
GWR 160115C00055000 C 01/15/16 55.0 14.90 18.80
GWR 160115C00060000 C 01/15/16 60.0 10.60 14.50
GWR 160115C00065000 C 01/15/16 65.0 7.90 9.70
GWR 160115C00070000 C 01/15/16 70.0 5.30 6.60
GWR 160115C00075000 C 01/15/16 75.0 2.95 3.90
GWR 160115C00080000 C 01/15/16 80.0 1.45 2.65
GWR 160115C00085000 C 01/15/16 85.0 0.20 2.00
GWR 160115C00090000 C 01/15/16 90.0 0.00 1.00
GWR 160115C00095000 C 01/15/16 95.0 0.00 4.80
GWR 160115C00100000 C 01/15/16 100.0 0.00 4.70
GWR 160115C00105000 C 01/15/16 105.0 0.00 1.35
GWR 160115C00110000 C 01/15/16 110.0 0.00 4.80
GWR 160115C00115000 C 01/15/16 115.0 0.00 4.80
GWR 160115C00120000 C 01/15/16 120.0 0.00 1.65
GWR 160115P00045000 P 01/15/16 45.0 0.05 2.35
GWR 160115P00050000 P 01/15/16 50.0 0.00 4.70
GWR 160115P00055000 P 01/15/16 55.0 0.25 4.80
GWR 160115P00060000 P 01/15/16 60.0 2.05 3.40
GWR 160115P00065000 P 01/15/16 65.0 3.20 4.50
GWR 160115P00070000 P 01/15/16 70.0 5.10 6.70
GWR 160115P00075000 P 01/15/16 75.0 8.00 9.30
GWR 160115P00080000 P 01/15/16 80.0 10.70 13.70
GWR 160115P00085000 P 01/15/16 85.0 14.70 17.90
GWR 160115P00090000 P 01/15/16 90.0 19.20 22.20
GWR 160115P00095000 P 01/15/16 95.0 23.40 27.80
GWR 160115P00100000 P 01/15/16 100.0 28.20 32.70
GWR 160115P00105000 P 01/15/16 105.0 33.20 37.70
GWR 160115P00110000 P 01/15/16 110.0 38.20 42.70
GWR 160115P00115000 P 01/15/16 115.0 43.20 47.70
GWR 160115P00120000 P 01/15/16 120.0 48.20 52.70
GWR 160415C00040000 C 04/15/16 40.0 29.30 32.00
GWR 160415C00045000 C 04/15/16 45.0 24.60 28.10
GWR 160415C00050000 C 04/15/16 50.0 20.00 23.20
GWR 160415C00055000 C 04/15/16 55.0 15.80 18.80
GWR 160415C00060000 C 04/15/16 60.0 11.80 15.00
GWR 160415C00065000 C 04/15/16 65.0 9.10 11.10
GWR 160415C00070000 C 04/15/16 70.0 6.10 8.30
GWR 160415C00075000 C 04/15/16 75.0 4.00 6.10
GWR 160415C00080000 C 04/15/16 80.0 2.25 4.40
GWR 160415C00085000 C 04/15/16 85.0 0.10 4.00
GWR 160415C00090000 C 04/15/16 90.0 0.20 2.85
GWR 160415C00095000 C 04/15/16 95.0 0.20 3.70
GWR 160415C00100000 C 04/15/16 100.0 0.00 2.15
GWR 160415C00105000 C 04/15/16 105.0 0.00 2.10
GWR 160415C00110000 C 04/15/16 110.0 0.00 0.65
GWR 160415P00040000 P 04/15/16 40.0 0.50 2.90
GWR 160415P00045000 P 04/15/16 45.0 0.25 3.90
GWR 160415P00050000 P 04/15/16 50.0 0.35 2.85
GWR 160415P00055000 P 04/15/16 55.0 0.40 4.40
GWR 160415P00060000 P 04/15/16 60.0 2.95 4.80
GWR 160415P00065000 P 04/15/16 65.0 4.10 6.10
GWR 160415P00070000 P 04/15/16 70.0 6.00 7.90
GWR 160415P00075000 P 04/15/16 75.0 8.70 11.10
GWR 160415P00080000 P 04/15/16 80.0 11.60 15.30
GWR 160415P00085000 P 04/15/16 85.0 15.50 19.10
GWR 160415P00090000 P 04/15/16 90.0 19.40 23.30
GWR 160415P00095000 P 04/15/16 95.0 24.20 27.20
GWR 160415P00100000 P 04/15/16 100.0 28.30 32.80
GWR 160415P00105000 P 04/15/16 105.0 33.20 37.70
GWR 160415P00110000 P 04/15/16 110.0 38.30 42.60

OPRA data is delayed 15 minutes.