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 (2017-05-26)Premium Content

Genesee And Wyoming Inc (GWR)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 170915C00035000 C 09/15/17 35.0 30.00 31.20
GWR 170915C00040000 C 09/15/17 40.0 23.40 28.00
GWR 170915C00045000 C 09/15/17 45.0 18.50 23.10
GWR 170915C00050000 C 09/15/17 50.0 13.50 18.10
GWR 170915C00055000 C 09/15/17 55.0 8.50 13.20
GWR 170915C00060000 C 09/15/17 60.0 5.80 6.50
GWR 170915C00065000 C 09/15/17 65.0 2.00 2.35
GWR 170915C00070000 C 09/15/17 70.0 0.25 0.45
GWR 170915C00075000 C 09/15/17 75.0 0.00 0.10
GWR 170915C00080000 C 09/15/17 80.0 0.00 0.45
GWR 170915C00085000 C 09/15/17 85.0 0.00 0.10
GWR 170915C00090000 C 09/15/17 90.0 0.00 0.10
GWR 170915C00095000 C 09/15/17 95.0 0.00 0.10
GWR 170915C00100000 C 09/15/17 100.0 0.00 0.10
GWR 170915P00035000 P 09/15/17 35.0 0.00 0.10
GWR 170915P00040000 P 09/15/17 40.0 0.00 0.50
GWR 170915P00045000 P 09/15/17 45.0 0.00 0.65
GWR 170915P00050000 P 09/15/17 50.0 0.00 0.10
GWR 170915P00055000 P 09/15/17 55.0 0.00 0.15
GWR 170915P00060000 P 09/15/17 60.0 0.25 0.40
GWR 170915P00065000 P 09/15/17 65.0 1.30 1.55
GWR 170915P00070000 P 09/15/17 70.0 4.30 5.00
GWR 170915P00075000 P 09/15/17 75.0 7.40 11.00
GWR 170915P00080000 P 09/15/17 80.0 12.40 16.10
GWR 170915P00085000 P 09/15/17 85.0 17.00 21.80
GWR 170915P00090000 P 09/15/17 90.0 22.00 26.80
GWR 170915P00095000 P 09/15/17 95.0 27.00 31.80
GWR 170915P00100000 P 09/15/17 100.0 33.90 35.60
GWR 171020C00040000 C 10/20/17 40.0 25.10 26.30
GWR 171020C00045000 C 10/20/17 45.0 18.50 23.10
GWR 171020C00050000 C 10/20/17 50.0 13.50 18.20
GWR 171020C00055000 C 10/20/17 55.0 8.80 13.50
GWR 171020C00060000 C 10/20/17 60.0 6.40 7.00
GWR 171020C00065000 C 10/20/17 65.0 3.00 3.40
GWR 171020C00070000 C 10/20/17 70.0 1.00 1.25
GWR 171020C00075000 C 10/20/17 75.0 0.20 0.35
GWR 171020C00080000 C 10/20/17 80.0 0.00 0.10
GWR 171020C00085000 C 10/20/17 85.0 0.00 0.55
GWR 171020C00090000 C 10/20/17 90.0 0.00 0.55
GWR 171020C00095000 C 10/20/17 95.0 0.00 0.10
GWR 171020C00100000 C 10/20/17 100.0 0.00 0.40
GWR 171020C00105000 C 10/20/17 105.0 0.00 0.10
GWR 171020C00110000 C 10/20/17 110.0 0.00 0.10
GWR 171020P00040000 P 10/20/17 40.0 0.00 0.15
GWR 171020P00045000 P 10/20/17 45.0 0.00 0.10
GWR 171020P00050000 P 10/20/17 50.0 0.05 0.20
GWR 171020P00055000 P 10/20/17 55.0 0.25 0.45
GWR 171020P00060000 P 10/20/17 60.0 0.75 1.05
GWR 171020P00065000 P 10/20/17 65.0 2.25 2.55
GWR 171020P00070000 P 10/20/17 70.0 5.10 5.50
GWR 171020P00075000 P 10/20/17 75.0 7.30 12.00
GWR 171020P00080000 P 10/20/17 80.0 12.10 16.90
GWR 171020P00085000 P 10/20/17 85.0 17.00 21.70
GWR 171020P00090000 P 10/20/17 90.0 22.00 26.70
GWR 171020P00095000 P 10/20/17 95.0 27.00 31.70
GWR 171020P00100000 P 10/20/17 100.0 32.00 36.70
GWR 171020P00105000 P 10/20/17 105.0 37.00 41.70
GWR 171020P00110000 P 10/20/17 110.0 43.90 45.20
GWR 180119C00035000 C 01/19/18 35.0 29.90 32.20
GWR 180119C00040000 C 01/19/18 40.0 23.70 28.40
GWR 180119C00045000 C 01/19/18 45.0 19.00 23.60
GWR 180119C00050000 C 01/19/18 50.0 14.10 18.90
GWR 180119C00055000 C 01/19/18 55.0 11.90 12.40
GWR 180119C00060000 C 01/19/18 60.0 8.00 8.50
GWR 180119C00065000 C 01/19/18 65.0 4.80 5.30
GWR 180119C00070000 C 01/19/18 70.0 2.50 2.95
GWR 180119C00075000 C 01/19/18 75.0 1.15 1.55
GWR 180119C00080000 C 01/19/18 80.0 0.35 0.70
GWR 180119C00085000 C 01/19/18 85.0 0.15 0.35
GWR 180119C00090000 C 01/19/18 90.0 0.00 0.20
GWR 180119P00035000 P 01/19/18 35.0 0.00 0.15
GWR 180119P00040000 P 01/19/18 40.0 0.05 0.20
GWR 180119P00045000 P 01/19/18 45.0 0.20 0.35
GWR 180119P00050000 P 01/19/18 50.0 0.45 0.65
GWR 180119P00055000 P 01/19/18 55.0 0.95 1.25
GWR 180119P00060000 P 01/19/18 60.0 1.95 2.30
GWR 180119P00065000 P 01/19/18 65.0 3.70 4.20
GWR 180119P00070000 P 01/19/18 70.0 6.30 6.90
GWR 180119P00075000 P 01/19/18 75.0 9.90 10.50
GWR 180119P00080000 P 01/19/18 80.0 14.20 15.10
GWR 180119P00085000 P 01/19/18 85.0 17.00 21.80
GWR 180119P00090000 P 01/19/18 90.0 23.20 25.40

OPRA data is delayed 15 minutes.