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 (2016-02-26)Premium Content

Genesee And Wyoming Inc (GWR)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 160520C00035000 C 05/20/16 35.0 28.60 31.00
GWR 160520C00040000 C 05/20/16 40.0 23.80 25.80
GWR 160520C00045000 C 05/20/16 45.0 18.80 21.00
GWR 160520C00050000 C 05/20/16 50.0 13.90 16.10
GWR 160520C00055000 C 05/20/16 55.0 8.60 11.10
GWR 160520C00060000 C 05/20/16 60.0 4.00 6.30
GWR 160520C00065000 C 05/20/16 65.0 1.80 2.30
GWR 160520C00070000 C 05/20/16 70.0 0.35 0.55
GWR 160520C00075000 C 05/20/16 75.0 0.00 0.20
GWR 160520C00080000 C 05/20/16 80.0 0.00 0.15
GWR 160520C00085000 C 05/20/16 85.0 0.00 0.40
GWR 160520C00090000 C 05/20/16 90.0 0.00 0.45
GWR 160520P00035000 P 05/20/16 35.0 0.00 0.30
GWR 160520P00040000 P 05/20/16 40.0 0.00 1.95
GWR 160520P00045000 P 05/20/16 45.0 0.00 0.15
GWR 160520P00050000 P 05/20/16 50.0 0.00 0.15
GWR 160520P00055000 P 05/20/16 55.0 0.10 0.35
GWR 160520P00060000 P 05/20/16 60.0 0.65 0.85
GWR 160520P00065000 P 05/20/16 65.0 2.25 2.65
GWR 160520P00070000 P 05/20/16 70.0 4.80 7.20
GWR 160520P00075000 P 05/20/16 75.0 9.30 12.00
GWR 160520P00080000 P 05/20/16 80.0 14.20 16.70
GWR 160520P00085000 P 05/20/16 85.0 19.10 21.50
GWR 160520P00090000 P 05/20/16 90.0 24.20 26.20
GWR 160617C00035000 C 06/17/16 35.0 29.00 31.00
GWR 160617C00040000 C 06/17/16 40.0 23.90 25.90
GWR 160617C00045000 C 06/17/16 45.0 18.40 21.50
GWR 160617C00050000 C 06/17/16 50.0 13.60 16.20
GWR 160617C00055000 C 06/17/16 55.0 9.00 11.70
GWR 160617C00060000 C 06/17/16 60.0 5.90 7.10
GWR 160617C00065000 C 06/17/16 65.0 2.80 3.10
GWR 160617C00070000 C 06/17/16 70.0 0.95 1.20
GWR 160617C00075000 C 06/17/16 75.0 0.20 0.40
GWR 160617C00080000 C 06/17/16 80.0 0.00 0.15
GWR 160617C00085000 C 06/17/16 85.0 0.00 1.00
GWR 160617C00090000 C 06/17/16 90.0 0.00 0.15
GWR 160617C00095000 C 06/17/16 95.0 0.00 0.35
GWR 160617P00035000 P 06/17/16 35.0 0.00 0.45
GWR 160617P00040000 P 06/17/16 40.0 0.00 0.20
GWR 160617P00045000 P 06/17/16 45.0 0.00 0.75
GWR 160617P00050000 P 06/17/16 50.0 0.25 0.55
GWR 160617P00055000 P 06/17/16 55.0 0.55 1.30
GWR 160617P00060000 P 06/17/16 60.0 1.45 1.65
GWR 160617P00065000 P 06/17/16 65.0 3.10 3.60
GWR 160617P00070000 P 06/17/16 70.0 5.50 8.30
GWR 160617P00075000 P 06/17/16 75.0 9.50 12.10
GWR 160617P00080000 P 06/17/16 80.0 14.20 16.60
GWR 160617P00085000 P 06/17/16 85.0 19.10 21.70
GWR 160617P00090000 P 06/17/16 90.0 23.80 26.80
GWR 160617P00095000 P 06/17/16 95.0 29.20 31.80
GWR 160715C00025000 C 07/15/16 25.0 38.30 41.30
GWR 160715C00030000 C 07/15/16 30.0 33.20 36.30
GWR 160715C00035000 C 07/15/16 35.0 28.30 31.40
GWR 160715C00040000 C 07/15/16 40.0 23.40 26.30
GWR 160715C00045000 C 07/15/16 45.0 18.70 21.40
GWR 160715C00050000 C 07/15/16 50.0 13.90 16.50
GWR 160715C00055000 C 07/15/16 55.0 10.60 11.80
GWR 160715C00060000 C 07/15/16 60.0 6.50 7.20
GWR 160715C00065000 C 07/15/16 65.0 3.50 4.20
GWR 160715C00070000 C 07/15/16 70.0 1.60 2.15
GWR 160715C00075000 C 07/15/16 75.0 0.20 1.60
GWR 160715C00080000 C 07/15/16 80.0 0.00 0.85
GWR 160715C00085000 C 07/15/16 85.0 0.00 0.50
GWR 160715C00090000 C 07/15/16 90.0 0.00 0.45
GWR 160715C00095000 C 07/15/16 95.0 0.00 1.10
GWR 160715C00100000 C 07/15/16 100.0 0.00 1.10
GWR 160715C00105000 C 07/15/16 105.0 0.00 1.10
GWR 160715P00025000 P 07/15/16 25.0 0.00 0.70
GWR 160715P00030000 P 07/15/16 30.0 0.00 0.70
GWR 160715P00035000 P 07/15/16 35.0 0.05 0.35
GWR 160715P00040000 P 07/15/16 40.0 0.15 0.65
GWR 160715P00045000 P 07/15/16 45.0 0.20 0.95
GWR 160715P00050000 P 07/15/16 50.0 0.45 0.95
GWR 160715P00055000 P 07/15/16 55.0 0.95 1.35
GWR 160715P00060000 P 07/15/16 60.0 1.95 2.40
GWR 160715P00065000 P 07/15/16 65.0 3.80 4.30
GWR 160715P00070000 P 07/15/16 70.0 6.80 7.40
GWR 160715P00075000 P 07/15/16 75.0 9.70 12.70
GWR 160715P00080000 P 07/15/16 80.0 13.80 16.90
GWR 160715P00085000 P 07/15/16 85.0 19.10 22.00
GWR 160715P00090000 P 07/15/16 90.0 24.10 26.90
GWR 160715P00095000 P 07/15/16 95.0 29.10 31.80
GWR 160715P00100000 P 07/15/16 100.0 34.10 36.60
GWR 160715P00105000 P 07/15/16 105.0 38.90 41.70
GWR 161021C00030000 C 10/21/16 30.0 33.50 36.70
GWR 161021C00035000 C 10/21/16 35.0 28.40 32.00
GWR 161021C00040000 C 10/21/16 40.0 23.90 27.00
GWR 161021C00045000 C 10/21/16 45.0 19.30 22.50
GWR 161021C00050000 C 10/21/16 50.0 15.00 18.10
GWR 161021C00055000 C 10/21/16 55.0 10.70 13.90
GWR 161021C00060000 C 10/21/16 60.0 8.40 10.10
GWR 161021C00065000 C 10/21/16 65.0 5.90 6.80
GWR 161021C00070000 C 10/21/16 70.0 3.70 4.40
GWR 161021C00075000 C 10/21/16 75.0 2.20 2.50
GWR 161021C00080000 C 10/21/16 80.0 0.80 3.20
GWR 161021C00085000 C 10/21/16 85.0 0.15 1.05
GWR 161021P00030000 P 10/21/16 30.0 0.00 1.30
GWR 161021P00035000 P 10/21/16 35.0 0.00 1.55
GWR 161021P00040000 P 10/21/16 40.0 0.00 2.00
GWR 161021P00045000 P 10/21/16 45.0 0.10 2.65
GWR 161021P00050000 P 10/21/16 50.0 0.35 3.70
GWR 161021P00055000 P 10/21/16 55.0 2.40 3.10
GWR 161021P00060000 P 10/21/16 60.0 3.80 4.60
GWR 161021P00065000 P 10/21/16 65.0 5.80 6.70
GWR 161021P00070000 P 10/21/16 70.0 8.70 9.20
GWR 161021P00075000 P 10/21/16 75.0 11.80 14.40
GWR 161021P00080000 P 10/21/16 80.0 15.60 18.40
GWR 161021P00085000 P 10/21/16 85.0 20.00 22.40

OPRA data is delayed 15 minutes.