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 (2015-05-29)Premium Content

Genesee And Wyoming Inc (GWR)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 150619C00060000 C 06/19/15 60.0 23.50 27.40
GWR 150619C00065000 C 06/19/15 65.0 18.00 22.60
GWR 150619C00070000 C 06/19/15 70.0 13.00 17.60
GWR 150619C00075000 C 06/19/15 75.0 8.60 12.50
GWR 150619C00080000 C 06/19/15 80.0 5.40 5.90
GWR 150619C00085000 C 06/19/15 85.0 1.80 2.20
GWR 150619C00090000 C 06/19/15 90.0 0.25 0.40
GWR 150619C00095000 C 06/19/15 95.0 0.00 0.25
GWR 150619C00100000 C 06/19/15 100.0 0.00 0.25
GWR 150619C00105000 C 06/19/15 105.0 0.00 0.25
GWR 150619C00110000 C 06/19/15 110.0 0.00 0.25
GWR 150619C00115000 C 06/19/15 115.0 0.00 0.25
GWR 150619C00120000 C 06/19/15 120.0 0.00 0.25
GWR 150619C00125000 C 06/19/15 125.0 0.00 0.25
GWR 150619C00130000 C 06/19/15 130.0 0.00 0.25
GWR 150619P00060000 P 06/19/15 60.0 0.00 0.25
GWR 150619P00065000 P 06/19/15 65.0 0.00 0.25
GWR 150619P00070000 P 06/19/15 70.0 0.00 0.25
GWR 150619P00075000 P 06/19/15 75.0 0.00 0.25
GWR 150619P00080000 P 06/19/15 80.0 0.25 0.40
GWR 150619P00085000 P 06/19/15 85.0 1.55 1.75
GWR 150619P00090000 P 06/19/15 90.0 4.70 5.20
GWR 150619P00095000 P 06/19/15 95.0 7.50 10.50
GWR 150619P00100000 P 06/19/15 100.0 12.40 16.40
GWR 150619P00105000 P 06/19/15 105.0 17.30 22.00
GWR 150619P00110000 P 06/19/15 110.0 22.40 27.00
GWR 150619P00115000 P 06/19/15 115.0 27.40 31.90
GWR 150619P00120000 P 06/19/15 120.0 32.40 36.90
GWR 150619P00125000 P 06/19/15 125.0 37.40 41.40
GWR 150619P00130000 P 06/19/15 130.0 42.40 46.40
GWR 150717C00065000 C 07/17/15 65.0 18.30 22.20
GWR 150717C00070000 C 07/17/15 70.0 14.80 16.80
GWR 150717C00075000 C 07/17/15 75.0 8.80 12.80
GWR 150717C00080000 C 07/17/15 80.0 6.00 6.40
GWR 150717C00085000 C 07/17/15 85.0 2.65 3.00
GWR 150717C00090000 C 07/17/15 90.0 0.80 1.00
GWR 150717C00095000 C 07/17/15 95.0 0.15 0.30
GWR 150717C00100000 C 07/17/15 100.0 0.00 0.25
GWR 150717C00105000 C 07/17/15 105.0 0.00 0.25
GWR 150717C00110000 C 07/17/15 110.0 0.00 0.25
GWR 150717C00115000 C 07/17/15 115.0 0.00 0.25
GWR 150717C00120000 C 07/17/15 120.0 0.00 0.25
GWR 150717C00125000 C 07/17/15 125.0 0.00 0.25
GWR 150717P00065000 P 07/17/15 65.0 0.00 0.25
GWR 150717P00070000 P 07/17/15 70.0 0.00 0.25
GWR 150717P00075000 P 07/17/15 75.0 0.15 0.25
GWR 150717P00080000 P 07/17/15 80.0 0.70 0.90
GWR 150717P00085000 P 07/17/15 85.0 2.30 2.55
GWR 150717P00090000 P 07/17/15 90.0 5.30 5.70
GWR 150717P00095000 P 07/17/15 95.0 8.90 10.40
GWR 150717P00100000 P 07/17/15 100.0 12.50 17.00
GWR 150717P00105000 P 07/17/15 105.0 17.40 21.50
GWR 150717P00110000 P 07/17/15 110.0 22.50 26.90
GWR 150717P00115000 P 07/17/15 115.0 27.30 31.90
GWR 150717P00120000 P 07/17/15 120.0 32.40 36.90
GWR 150717P00125000 P 07/17/15 125.0 37.50 41.40
GWR 151016C00060000 C 10/16/15 60.0 23.20 27.80
GWR 151016C00065000 C 10/16/15 65.0 18.30 21.90
GWR 151016C00070000 C 10/16/15 70.0 14.20 16.90
GWR 151016C00075000 C 10/16/15 75.0 11.30 11.90
GWR 151016C00080000 C 10/16/15 80.0 7.60 8.10
GWR 151016C00085000 C 10/16/15 85.0 4.70 5.10
GWR 151016C00090000 C 10/16/15 90.0 2.50 2.90
GWR 151016C00095000 C 10/16/15 95.0 1.25 1.50
GWR 151016C00100000 C 10/16/15 100.0 0.50 0.75
GWR 151016C00105000 C 10/16/15 105.0 0.15 0.35
GWR 151016C00110000 C 10/16/15 110.0 0.00 0.25
GWR 151016C00115000 C 10/16/15 115.0 0.00 0.25
GWR 151016C00120000 C 10/16/15 120.0 0.00 0.25
GWR 151016C00125000 C 10/16/15 125.0 0.00 0.25
GWR 151016C00130000 C 10/16/15 130.0 0.00 0.25
GWR 151016P00060000 P 10/16/15 60.0 0.00 0.25
GWR 151016P00065000 P 10/16/15 65.0 0.10 0.25
GWR 151016P00070000 P 10/16/15 70.0 0.40 0.60
GWR 151016P00075000 P 10/16/15 75.0 1.05 1.25
GWR 151016P00080000 P 10/16/15 80.0 2.25 2.50
GWR 151016P00085000 P 10/16/15 85.0 4.20 4.50
GWR 151016P00090000 P 10/16/15 90.0 7.00 7.40
GWR 151016P00095000 P 10/16/15 95.0 10.60 11.20
GWR 151016P00100000 P 10/16/15 100.0 14.80 15.50
GWR 151016P00105000 P 10/16/15 105.0 17.60 22.10
GWR 151016P00110000 P 10/16/15 110.0 22.50 26.90
GWR 151016P00115000 P 10/16/15 115.0 28.60 30.50
GWR 151016P00120000 P 10/16/15 120.0 33.60 35.50
GWR 151016P00125000 P 10/16/15 125.0 38.60 40.50
GWR 151016P00130000 P 10/16/15 130.0 43.60 45.50
GWR 160115C00050000 C 01/15/16 50.0 33.50 37.90
GWR 160115C00055000 C 01/15/16 55.0 30.10 31.90
GWR 160115C00060000 C 01/15/16 60.0 23.50 28.10
GWR 160115C00065000 C 01/15/16 65.0 18.80 23.50
GWR 160115C00070000 C 01/15/16 70.0 16.50 17.00
GWR 160115C00075000 C 01/15/16 75.0 12.40 13.00
GWR 160115C00080000 C 01/15/16 80.0 8.90 9.50
GWR 160115C00085000 C 01/15/16 85.0 6.10 6.60
GWR 160115C00090000 C 01/15/16 90.0 3.90 4.30
GWR 160115C00095000 C 01/15/16 95.0 2.30 2.70
GWR 160115C00100000 C 01/15/16 100.0 1.30 1.65
GWR 160115C00105000 C 01/15/16 105.0 0.65 0.95
GWR 160115C00110000 C 01/15/16 110.0 0.30 0.55
GWR 160115C00115000 C 01/15/16 115.0 0.10 0.35
GWR 160115C00120000 C 01/15/16 120.0 0.00 0.25
GWR 160115P00050000 P 01/15/16 50.0 0.00 0.25
GWR 160115P00055000 P 01/15/16 55.0 0.00 0.25
GWR 160115P00060000 P 01/15/16 60.0 0.10 0.35
GWR 160115P00065000 P 01/15/16 65.0 0.40 0.65
GWR 160115P00070000 P 01/15/16 70.0 0.95 1.25
GWR 160115P00075000 P 01/15/16 75.0 1.85 2.20
GWR 160115P00080000 P 01/15/16 80.0 3.40 3.70
GWR 160115P00085000 P 01/15/16 85.0 5.50 5.90
GWR 160115P00090000 P 01/15/16 90.0 8.20 8.80
GWR 160115P00095000 P 01/15/16 95.0 11.60 12.20
GWR 160115P00100000 P 01/15/16 100.0 15.50 16.20
GWR 160115P00105000 P 01/15/16 105.0 19.90 20.60
GWR 160115P00110000 P 01/15/16 110.0 22.60 27.10
GWR 160115P00115000 P 01/15/16 115.0 27.50 32.00
GWR 160115P00120000 P 01/15/16 120.0 32.50 35.70

OPRA data is delayed 15 minutes.