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 (2014-05-30)Premium Content

Genesee And Wyoming Inc (GWR)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 140920C00080000 C 09/20/14 80.0 16.00 20.40
GWR 140920C00085000 C 09/20/14 85.0 11.10 15.40
GWR 140920C00090000 C 09/20/14 90.0 6.20 10.50
GWR 140920C00095000 C 09/20/14 95.0 1.85 6.30
GWR 140920C00100000 C 09/20/14 100.0 0.00 4.80
GWR 140920C00105000 C 09/20/14 105.0 0.00 0.50
GWR 140920C00110000 C 09/20/14 110.0 0.00 2.05
GWR 140920C00115000 C 09/20/14 115.0 0.00 2.05
GWR 140920C00120000 C 09/20/14 120.0 0.00 2.05
GWR 140920C00125000 C 09/20/14 125.0 0.00 2.05
GWR 140920C00130000 C 09/20/14 130.0 0.00 2.05
GWR 140920P00080000 P 09/20/14 80.0 0.00 2.05
GWR 140920P00085000 P 09/20/14 85.0 0.00 2.05
GWR 140920P00090000 P 09/20/14 90.0 0.00 2.20
GWR 140920P00095000 P 09/20/14 95.0 0.00 3.00
GWR 140920P00100000 P 09/20/14 100.0 1.15 4.80
GWR 140920P00105000 P 09/20/14 105.0 4.80 9.20
GWR 140920P00110000 P 09/20/14 110.0 9.70 14.00
GWR 140920P00115000 P 09/20/14 115.0 14.80 19.00
GWR 140920P00120000 P 09/20/14 120.0 19.50 24.00
GWR 140920P00125000 P 09/20/14 125.0 24.60 29.10
GWR 140920P00130000 P 09/20/14 130.0 29.70 34.00
GWR 141018C00070000 C 10/18/14 70.0 26.20 30.30
GWR 141018C00075000 C 10/18/14 75.0 20.90 25.50
GWR 141018C00080000 C 10/18/14 80.0 16.20 20.40
GWR 141018C00085000 C 10/18/14 85.0 11.40 15.60
GWR 141018C00090000 C 10/18/14 90.0 6.60 11.00
GWR 141018C00095000 C 10/18/14 95.0 3.10 6.60
GWR 141018C00100000 C 10/18/14 100.0 0.40 1.85
GWR 141018C00105000 C 10/18/14 105.0 0.10 1.85
GWR 141018C00110000 C 10/18/14 110.0 0.00 0.50
GWR 141018C00115000 C 10/18/14 115.0 0.00 1.15
GWR 141018C00120000 C 10/18/14 120.0 0.00 1.15
GWR 141018P00070000 P 10/18/14 70.0 0.00 0.90
GWR 141018P00075000 P 10/18/14 75.0 0.00 0.90
GWR 141018P00080000 P 10/18/14 80.0 0.00 1.25
GWR 141018P00085000 P 10/18/14 85.0 0.00 1.35
GWR 141018P00090000 P 10/18/14 90.0 0.00 1.30
GWR 141018P00095000 P 10/18/14 95.0 0.00 4.80
GWR 141018P00100000 P 10/18/14 100.0 2.35 4.70
GWR 141018P00105000 P 10/18/14 105.0 5.80 8.40
GWR 141018P00110000 P 10/18/14 110.0 9.80 14.00
GWR 141018P00115000 P 10/18/14 115.0 14.90 19.00
GWR 141018P00120000 P 10/18/14 120.0 19.90 24.00
GWR 150117C00070000 C 01/17/15 70.0 26.30 30.30
GWR 150117C00075000 C 01/17/15 75.0 21.30 25.60
GWR 150117C00080000 C 01/17/15 80.0 16.70 20.80
GWR 150117C00085000 C 01/17/15 85.0 12.20 16.20
GWR 150117C00090000 C 01/17/15 90.0 8.00 12.10
GWR 150117C00095000 C 01/17/15 95.0 4.30 8.60
GWR 150117C00100000 C 01/17/15 100.0 1.50 5.90
GWR 150117C00105000 C 01/17/15 105.0 0.00 4.80
GWR 150117C00110000 C 01/17/15 110.0 0.00 1.70
GWR 150117C00115000 C 01/17/15 115.0 0.00 2.00
GWR 150117C00120000 C 01/17/15 120.0 0.05 4.50
GWR 150117P00070000 P 01/17/15 70.0 0.00 4.60
GWR 150117P00075000 P 01/17/15 75.0 0.00 0.85
GWR 150117P00080000 P 01/17/15 80.0 0.00 2.80
GWR 150117P00085000 P 01/17/15 85.0 0.00 2.55
GWR 150117P00090000 P 01/17/15 90.0 0.40 2.85
GWR 150117P00095000 P 01/17/15 95.0 1.00 5.50
GWR 150117P00100000 P 01/17/15 100.0 3.30 7.60
GWR 150117P00105000 P 01/17/15 105.0 6.60 10.50
GWR 150117P00110000 P 01/17/15 110.0 10.80 14.70
GWR 150117P00115000 P 01/17/15 115.0 15.40 19.30
GWR 150117P00120000 P 01/17/15 120.0 20.10 24.10
GWR 150417C00070000 C 04/17/15 70.0 26.50 30.40
GWR 150417C00075000 C 04/17/15 75.0 21.80 25.80
GWR 150417C00080000 C 04/17/15 80.0 17.30 21.10
GWR 150417C00085000 C 04/17/15 85.0 12.80 16.90
GWR 150417C00090000 C 04/17/15 90.0 9.00 13.20
GWR 150417C00095000 C 04/17/15 95.0 6.50 8.80
GWR 150417C00100000 C 04/17/15 100.0 2.80 7.20
GWR 150417C00105000 C 04/17/15 105.0 0.70 5.20
GWR 150417C00110000 C 04/17/15 110.0 0.00 4.20
GWR 150417C00115000 C 04/17/15 115.0 0.00 2.95
GWR 150417C00120000 C 04/17/15 120.0 0.05 4.80
GWR 150417P00070000 P 04/17/15 70.0 0.00 4.80
GWR 150417P00075000 P 04/17/15 75.0 0.00 4.30
GWR 150417P00080000 P 04/17/15 80.0 0.00 4.50
GWR 150417P00085000 P 04/17/15 85.0 0.05 3.10
GWR 150417P00090000 P 04/17/15 90.0 0.40 4.90
GWR 150417P00095000 P 04/17/15 95.0 2.20 6.50
GWR 150417P00100000 P 04/17/15 100.0 5.30 8.80
GWR 150417P00105000 P 04/17/15 105.0 8.20 10.50
GWR 150417P00110000 P 04/17/15 110.0 11.20 15.30
GWR 150417P00115000 P 04/17/15 115.0 15.70 19.80
GWR 150417P00120000 P 04/17/15 120.0 20.40 24.30

OPRA data is delayed 15 minutes.