Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Genesee And Wyoming Inc (GWR)
As of May 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 180615C00040000 C Jun 15, 2018 40.0 34.00 38.00
GWR 180615C00045000 C Jun 15, 2018 45.0 29.00 33.10
GWR 180615C00050000 C Jun 15, 2018 50.0 24.00 27.90
GWR 180615C00055000 C Jun 15, 2018 55.0 19.00 22.70
GWR 180615C00060000 C Jun 15, 2018 60.0 16.30 18.00
GWR 180615C00065000 C Jun 15, 2018 65.0 11.50 13.00
GWR 180615C00070000 C Jun 15, 2018 70.0 7.00 7.80
GWR 180615C00075000 C Jun 15, 2018 75.0 2.70 3.10
GWR 180615C00080000 C Jun 15, 2018 80.0 0.45 0.60
GWR 180615C00085000 C Jun 15, 2018 85.0 0.00 0.10
GWR 180615C00090000 C Jun 15, 2018 90.0 0.00 0.15
GWR 180615C00095000 C Jun 15, 2018 95.0 0.00 0.10
GWR 180615C00100000 C Jun 15, 2018 100.0 0.00 0.10
GWR 180615C00105000 C Jun 15, 2018 105.0 0.00 0.10
GWR 180615P00040000 P Jun 15, 2018 40.0 0.00 0.10
GWR 180615P00045000 P Jun 15, 2018 45.0 0.00 0.10
GWR 180615P00050000 P Jun 15, 2018 50.0 0.00 0.10
GWR 180615P00055000 P Jun 15, 2018 55.0 0.00 0.25
GWR 180615P00060000 P Jun 15, 2018 60.0 0.00 0.10
GWR 180615P00065000 P Jun 15, 2018 65.0 0.00 0.35
GWR 180615P00070000 P Jun 15, 2018 70.0 0.15 0.35
GWR 180615P00075000 P Jun 15, 2018 75.0 0.90 1.10
GWR 180615P00080000 P Jun 15, 2018 80.0 3.40 3.70
GWR 180615P00085000 P Jun 15, 2018 85.0 7.80 8.90
GWR 180615P00090000 P Jun 15, 2018 90.0 10.00 13.50
GWR 180615P00095000 P Jun 15, 2018 95.0 15.00 18.40
GWR 180615P00100000 P Jun 15, 2018 100.0 20.00 23.40
GWR 180615P00105000 P Jun 15, 2018 105.0 25.00 28.40
GWR 180720C00040000 C Jul 20, 2018 40.0 34.80 38.20
GWR 180720C00045000 C Jul 20, 2018 45.0 29.80 33.10
GWR 180720C00050000 C Jul 20, 2018 50.0 24.50 28.30
GWR 180720C00055000 C Jul 20, 2018 55.0 19.00 23.10
GWR 180720C00060000 C Jul 20, 2018 60.0 14.90 19.20
GWR 180720C00065000 C Jul 20, 2018 65.0 12.00 13.60
GWR 180720C00070000 C Jul 20, 2018 70.0 7.80 8.10
GWR 180720C00075000 C Jul 20, 2018 75.0 3.70 4.20
GWR 180720C00080000 C Jul 20, 2018 80.0 1.40 1.60
GWR 180720C00085000 C Jul 20, 2018 85.0 0.30 0.45
GWR 180720C00090000 C Jul 20, 2018 90.0 0.00 0.15
GWR 180720C00095000 C Jul 20, 2018 95.0 0.00 0.15
GWR 180720C00100000 C Jul 20, 2018 100.0 0.00 0.10
GWR 180720C00105000 C Jul 20, 2018 105.0 0.00 0.15
GWR 180720P00040000 P Jul 20, 2018 40.0 0.00 0.15
GWR 180720P00045000 P Jul 20, 2018 45.0 0.00 0.20
GWR 180720P00050000 P Jul 20, 2018 50.0 0.00 0.15
GWR 180720P00055000 P Jul 20, 2018 55.0 0.00 0.15
GWR 180720P00060000 P Jul 20, 2018 60.0 0.10 0.25
GWR 180720P00065000 P Jul 20, 2018 65.0 0.30 0.40
GWR 180720P00070000 P Jul 20, 2018 70.0 0.70 0.85
GWR 180720P00075000 P Jul 20, 2018 75.0 1.75 2.00
GWR 180720P00080000 P Jul 20, 2018 80.0 4.20 4.80
GWR 180720P00085000 P Jul 20, 2018 85.0 8.00 9.40
GWR 180720P00090000 P Jul 20, 2018 90.0 10.00 14.20
GWR 180720P00095000 P Jul 20, 2018 95.0 15.00 18.40
GWR 180720P00100000 P Jul 20, 2018 100.0 20.00 23.50
GWR 180720P00105000 P Jul 20, 2018 105.0 25.00 29.00
GWR 181019C00040000 C Oct 19, 2018 40.0 36.00 39.20
GWR 181019C00045000 C Oct 19, 2018 45.0 30.10 34.80
GWR 181019C00050000 C Oct 19, 2018 50.0 25.70 29.70
GWR 181019C00055000 C Oct 19, 2018 55.0 22.40 24.40
GWR 181019C00060000 C Oct 19, 2018 60.0 17.60 19.90
GWR 181019C00065000 C Oct 19, 2018 65.0 13.20 14.10
GWR 181019C00070000 C Oct 19, 2018 70.0 9.20 9.90
GWR 181019C00075000 C Oct 19, 2018 75.0 5.50 6.50
GWR 181019C00080000 C Oct 19, 2018 80.0 3.30 3.70
GWR 181019C00085000 C Oct 19, 2018 85.0 1.30 1.90
GWR 181019C00090000 C Oct 19, 2018 90.0 0.25 0.90
GWR 181019C00095000 C Oct 19, 2018 95.0 0.25 0.40
GWR 181019C00100000 C Oct 19, 2018 100.0 0.00 0.20
GWR 181019C00105000 C Oct 19, 2018 105.0 0.00 0.10
GWR 181019P00040000 P Oct 19, 2018 40.0 0.00 0.25
GWR 181019P00045000 P Oct 19, 2018 45.0 0.10 0.30
GWR 181019P00050000 P Oct 19, 2018 50.0 0.10 0.35
GWR 181019P00055000 P Oct 19, 2018 55.0 0.40 0.55
GWR 181019P00060000 P Oct 19, 2018 60.0 0.65 0.90
GWR 181019P00065000 P Oct 19, 2018 65.0 1.15 1.30
GWR 181019P00070000 P Oct 19, 2018 70.0 2.00 2.20
GWR 181019P00075000 P Oct 19, 2018 75.0 3.40 3.70
GWR 181019P00080000 P Oct 19, 2018 80.0 5.70 6.60
GWR 181019P00085000 P Oct 19, 2018 85.0 8.80 9.90
GWR 181019P00090000 P Oct 19, 2018 90.0 12.80 14.00
GWR 181019P00095000 P Oct 19, 2018 95.0 15.50 19.90
GWR 181019P00100000 P Oct 19, 2018 100.0 20.50 25.10
GWR 181019P00105000 P Oct 19, 2018 105.0 25.50 29.90
GWR 190118C00045000 C Jan 18, 2019 45.0 30.70 35.30
GWR 190118C00050000 C Jan 18, 2019 50.0 26.10 30.00
GWR 190118C00055000 C Jan 18, 2019 55.0 22.50 25.20
GWR 190118C00060000 C Jan 18, 2019 60.0 18.30 19.50
GWR 190118C00065000 C Jan 18, 2019 65.0 14.60 15.20
GWR 190118C00070000 C Jan 18, 2019 70.0 11.00 11.50
GWR 190118C00075000 C Jan 18, 2019 75.0 6.90 8.70
GWR 190118C00080000 C Jan 18, 2019 80.0 4.90 5.40
GWR 190118C00085000 C Jan 18, 2019 85.0 2.95 3.30
GWR 190118C00090000 C Jan 18, 2019 90.0 1.45 1.90
GWR 190118C00095000 C Jan 18, 2019 95.0 0.75 1.05
GWR 190118C00100000 C Jan 18, 2019 100.0 0.15 0.60
GWR 190118C00105000 C Jan 18, 2019 105.0 0.10 0.30
GWR 190118C00110000 C Jan 18, 2019 110.0 0.00 0.20
GWR 190118C00115000 C Jan 18, 2019 115.0 0.00 0.10
GWR 190118P00045000 P Jan 18, 2019 45.0 0.30 0.45
GWR 190118P00050000 P Jan 18, 2019 50.0 0.45 0.90
GWR 190118P00055000 P Jan 18, 2019 55.0 0.70 1.20
GWR 190118P00060000 P Jan 18, 2019 60.0 1.15 1.40
GWR 190118P00065000 P Jan 18, 2019 65.0 1.85 2.40
GWR 190118P00070000 P Jan 18, 2019 70.0 2.90 3.70
GWR 190118P00075000 P Jan 18, 2019 75.0 4.50 5.00
GWR 190118P00080000 P Jan 18, 2019 80.0 6.80 7.80
GWR 190118P00085000 P Jan 18, 2019 85.0 9.90 10.40
GWR 190118P00090000 P Jan 18, 2019 90.0 13.60 14.30
GWR 190118P00095000 P Jan 18, 2019 95.0 17.70 19.60
GWR 190118P00100000 P Jan 18, 2019 100.0 20.60 25.20
GWR 190118P00105000 P Jan 18, 2019 105.0 25.50 30.00
GWR 190118P00110000 P Jan 18, 2019 110.0 30.70 35.40
GWR 190118P00115000 P Jan 18, 2019 115.0 35.60 40.20
OPRA data is delayed 15 minutes.