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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 150417C00070000 C 04/17/15 70.0 25.30 29.00
GWR 150417C00075000 C 04/17/15 75.0 19.30 23.90
GWR 150417C00080000 C 04/17/15 80.0 14.50 18.90
GWR 150417C00085000 C 04/17/15 85.0 10.30 14.00
GWR 150417C00090000 C 04/17/15 90.0 6.30 9.50
GWR 150417C00095000 C 04/17/15 95.0 2.55 5.60
GWR 150417C00100000 C 04/17/15 100.0 0.25 2.80
GWR 150417C00105000 C 04/17/15 105.0 0.00 0.90
GWR 150417C00110000 C 04/17/15 110.0 0.00 0.85
GWR 150417C00115000 C 04/17/15 115.0 0.00 0.45
GWR 150417C00120000 C 04/17/15 120.0 0.00 0.45
GWR 150417P00070000 P 04/17/15 70.0 0.00 0.45
GWR 150417P00075000 P 04/17/15 75.0 0.00 0.50
GWR 150417P00080000 P 04/17/15 80.0 0.00 0.45
GWR 150417P00085000 P 04/17/15 85.0 0.00 0.60
GWR 150417P00090000 P 04/17/15 90.0 0.20 0.55
GWR 150417P00095000 P 04/17/15 95.0 0.70 1.90
GWR 150417P00100000 P 04/17/15 100.0 2.95 4.90
GWR 150417P00105000 P 04/17/15 105.0 6.30 9.60
GWR 150417P00110000 P 04/17/15 110.0 11.10 15.00
GWR 150417P00115000 P 04/17/15 115.0 16.00 20.70
GWR 150417P00120000 P 04/17/15 120.0 21.10 24.80
GWR 150515C00060000 C 05/15/15 60.0 35.50 38.80
GWR 150515C00065000 C 05/15/15 65.0 29.30 33.90
GWR 150515C00070000 C 05/15/15 70.0 24.30 29.00
GWR 150515C00075000 C 05/15/15 75.0 19.50 24.00
GWR 150515C00080000 C 05/15/15 80.0 14.80 19.20
GWR 150515C00085000 C 05/15/15 85.0 10.60 14.30
GWR 150515C00090000 C 05/15/15 90.0 7.50 10.40
GWR 150515C00095000 C 05/15/15 95.0 3.90 5.60
GWR 150515C00100000 C 05/15/15 100.0 1.05 3.10
GWR 150515C00105000 C 05/15/15 105.0 0.55 1.40
GWR 150515C00110000 C 05/15/15 110.0 0.10 1.10
GWR 150515C00115000 C 05/15/15 115.0 0.00 3.00
GWR 150515C00120000 C 05/15/15 120.0 0.00 3.10
GWR 150515C00125000 C 05/15/15 125.0 0.00 0.95
GWR 150515C00130000 C 05/15/15 130.0 0.00 1.00
GWR 150515C00135000 C 05/15/15 135.0 0.00 1.00
GWR 150515C00140000 C 05/15/15 140.0 0.00 1.00
GWR 150515C00145000 C 05/15/15 145.0 0.00 1.00
GWR 150515C00150000 C 05/15/15 150.0 0.00 0.55
GWR 150515P00060000 P 05/15/15 60.0 0.00 0.85
GWR 150515P00065000 P 05/15/15 65.0 0.00 4.80
GWR 150515P00070000 P 05/15/15 70.0 0.00 4.80
GWR 150515P00075000 P 05/15/15 75.0 0.00 4.80
GWR 150515P00080000 P 05/15/15 80.0 0.00 4.80
GWR 150515P00085000 P 05/15/15 85.0 0.15 1.40
GWR 150515P00090000 P 05/15/15 90.0 0.75 2.35
GWR 150515P00095000 P 05/15/15 95.0 2.10 3.80
GWR 150515P00100000 P 05/15/15 100.0 3.80 6.60
GWR 150515P00105000 P 05/15/15 105.0 6.90 10.70
GWR 150515P00110000 P 05/15/15 110.0 11.50 15.20
GWR 150515P00115000 P 05/15/15 115.0 16.30 20.50
GWR 150515P00120000 P 05/15/15 120.0 21.00 25.70
GWR 150515P00125000 P 05/15/15 125.0 26.00 30.40
GWR 150515P00130000 P 05/15/15 130.0 31.10 35.70
GWR 150515P00135000 P 05/15/15 135.0 36.10 40.40
GWR 150515P00140000 P 05/15/15 140.0 41.10 45.40
GWR 150515P00145000 P 05/15/15 145.0 46.00 50.30
GWR 150515P00150000 P 05/15/15 150.0 51.00 55.30
GWR 150717C00065000 C 07/17/15 65.0 30.00 34.00
GWR 150717C00070000 C 07/17/15 70.0 24.60 29.10
GWR 150717C00075000 C 07/17/15 75.0 19.80 24.30
GWR 150717C00080000 C 07/17/15 80.0 15.10 19.60
GWR 150717C00085000 C 07/17/15 85.0 11.60 15.30
GWR 150717C00090000 C 07/17/15 90.0 7.90 11.50
GWR 150717C00095000 C 07/17/15 95.0 4.60 7.60
GWR 150717C00100000 C 07/17/15 100.0 2.90 4.70
GWR 150717C00105000 C 07/17/15 105.0 1.20 3.10
GWR 150717C00110000 C 07/17/15 110.0 0.00 3.80
GWR 150717C00115000 C 07/17/15 115.0 0.15 1.50
GWR 150717C00120000 C 07/17/15 120.0 0.00 4.30
GWR 150717C00125000 C 07/17/15 125.0 0.00 0.65
GWR 150717P00065000 P 07/17/15 65.0 0.00 0.75
GWR 150717P00070000 P 07/17/15 70.0 0.00 1.45
GWR 150717P00075000 P 07/17/15 75.0 0.00 0.75
GWR 150717P00080000 P 07/17/15 80.0 0.30 0.70
GWR 150717P00085000 P 07/17/15 85.0 0.60 1.80
GWR 150717P00090000 P 07/17/15 90.0 0.85 4.20
GWR 150717P00095000 P 07/17/15 95.0 2.75 5.50
GWR 150717P00100000 P 07/17/15 100.0 4.50 8.20
GWR 150717P00105000 P 07/17/15 105.0 8.10 11.60
GWR 150717P00110000 P 07/17/15 110.0 12.20 15.90
GWR 150717P00115000 P 07/17/15 115.0 16.50 21.20
GWR 150717P00120000 P 07/17/15 120.0 21.20 25.80
GWR 150717P00125000 P 07/17/15 125.0 26.30 30.20
GWR 151016C00060000 C 10/16/15 60.0 34.90 39.10
GWR 151016C00065000 C 10/16/15 65.0 29.90 34.20
GWR 151016C00070000 C 10/16/15 70.0 25.10 29.40
GWR 151016C00075000 C 10/16/15 75.0 20.40 24.90
GWR 151016C00080000 C 10/16/15 80.0 16.70 20.50
GWR 151016C00085000 C 10/16/15 85.0 12.70 16.50
GWR 151016C00090000 C 10/16/15 90.0 9.20 12.80
GWR 151016C00095000 C 10/16/15 95.0 6.60 9.70
GWR 151016C00100000 C 10/16/15 100.0 4.00 7.30
GWR 151016C00105000 C 10/16/15 105.0 1.95 5.50
GWR 151016C00110000 C 10/16/15 110.0 1.10 4.20
GWR 151016C00115000 C 10/16/15 115.0 0.00 4.40
GWR 151016C00120000 C 10/16/15 120.0 0.00 4.90
GWR 151016C00125000 C 10/16/15 125.0 0.00 4.80
GWR 151016C00130000 C 10/16/15 130.0 0.00 1.45
GWR 151016P00060000 P 10/16/15 60.0 0.00 1.15
GWR 151016P00065000 P 10/16/15 65.0 0.00 4.80
GWR 151016P00070000 P 10/16/15 70.0 0.00 1.95
GWR 151016P00075000 P 10/16/15 75.0 0.00 1.00
GWR 151016P00080000 P 10/16/15 80.0 0.25 1.90
GWR 151016P00085000 P 10/16/15 85.0 0.25 4.80
GWR 151016P00090000 P 10/16/15 90.0 1.70 5.40
GWR 151016P00095000 P 10/16/15 95.0 3.70 7.40
GWR 151016P00100000 P 10/16/15 100.0 6.30 9.80
GWR 151016P00105000 P 10/16/15 105.0 9.40 12.80
GWR 151016P00110000 P 10/16/15 110.0 13.10 17.10
GWR 151016P00115000 P 10/16/15 115.0 17.30 21.10
GWR 151016P00120000 P 10/16/15 120.0 21.70 26.10
GWR 151016P00125000 P 10/16/15 125.0 26.40 30.90
GWR 151016P00130000 P 10/16/15 130.0 31.10 35.00

OPRA data is delayed 15 minutes.