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 (2014-08-29)Premium Content

Genesee And Wyoming Inc (GWR)
As of Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 140920C00080000 C 09/20/14 80.0 17.10 20.20
GWR 140920C00085000 C 09/20/14 85.0 12.10 14.90
GWR 140920C00090000 C 09/20/14 90.0 7.10 9.90
GWR 140920C00095000 C 09/20/14 95.0 2.30 5.00
GWR 140920C00100000 C 09/20/14 100.0 0.00 0.65
GWR 140920C00105000 C 09/20/14 105.0 0.00 0.40
GWR 140920C00110000 C 09/20/14 110.0 0.00 0.25
GWR 140920C00115000 C 09/20/14 115.0 0.00 0.50
GWR 140920C00120000 C 09/20/14 120.0 0.00 0.50
GWR 140920C00125000 C 09/20/14 125.0 0.00 0.50
GWR 140920C00130000 C 09/20/14 130.0 0.00 0.50
GWR 140920P00080000 P 09/20/14 80.0 0.00 0.50
GWR 140920P00085000 P 09/20/14 85.0 0.00 0.50
GWR 140920P00090000 P 09/20/14 90.0 0.00 0.50
GWR 140920P00095000 P 09/20/14 95.0 0.00 0.50
GWR 140920P00100000 P 09/20/14 100.0 0.70 3.10
GWR 140920P00105000 P 09/20/14 105.0 4.90 7.80
GWR 140920P00110000 P 09/20/14 110.0 10.10 13.00
GWR 140920P00115000 P 09/20/14 115.0 14.50 18.20
GWR 140920P00120000 P 09/20/14 120.0 19.40 23.10
GWR 140920P00125000 P 09/20/14 125.0 24.30 28.10
GWR 140920P00130000 P 09/20/14 130.0 29.70 32.90
GWR 141018C00070000 C 10/18/14 70.0 26.90 30.40
GWR 141018C00075000 C 10/18/14 75.0 22.30 25.20
GWR 141018C00080000 C 10/18/14 80.0 17.20 20.30
GWR 141018C00085000 C 10/18/14 85.0 12.50 15.00
GWR 141018C00090000 C 10/18/14 90.0 7.30 10.10
GWR 141018C00095000 C 10/18/14 95.0 3.40 5.20
GWR 141018C00100000 C 10/18/14 100.0 1.15 1.70
GWR 141018C00105000 C 10/18/14 105.0 0.10 0.30
GWR 141018C00110000 C 10/18/14 110.0 0.00 0.45
GWR 141018C00115000 C 10/18/14 115.0 0.00 0.40
GWR 141018C00120000 C 10/18/14 120.0 0.00 0.50
GWR 141018P00070000 P 10/18/14 70.0 0.00 0.50
GWR 141018P00075000 P 10/18/14 75.0 0.00 0.50
GWR 141018P00080000 P 10/18/14 80.0 0.00 0.50
GWR 141018P00085000 P 10/18/14 85.0 0.00 0.50
GWR 141018P00090000 P 10/18/14 90.0 0.00 0.50
GWR 141018P00095000 P 10/18/14 95.0 0.35 1.40
GWR 141018P00100000 P 10/18/14 100.0 1.90 2.45
GWR 141018P00105000 P 10/18/14 105.0 5.40 7.90
GWR 141018P00110000 P 10/18/14 110.0 10.10 12.60
GWR 141018P00115000 P 10/18/14 115.0 15.20 17.60
GWR 141018P00120000 P 10/18/14 120.0 19.80 23.20
GWR 150117C00070000 C 01/17/15 70.0 27.20 30.00
GWR 150117C00075000 C 01/17/15 75.0 22.10 25.30
GWR 150117C00080000 C 01/17/15 80.0 17.50 20.50
GWR 150117C00085000 C 01/17/15 85.0 12.80 15.80
GWR 150117C00090000 C 01/17/15 90.0 8.90 11.00
GWR 150117C00095000 C 01/17/15 95.0 5.10 7.20
GWR 150117C00100000 C 01/17/15 100.0 3.30 3.90
GWR 150117C00105000 C 01/17/15 105.0 0.40 2.45
GWR 150117C00110000 C 01/17/15 110.0 0.35 0.85
GWR 150117C00115000 C 01/17/15 115.0 0.00 0.50
GWR 150117C00120000 C 01/17/15 120.0 0.00 0.50
GWR 150117P00070000 P 01/17/15 70.0 0.00 0.50
GWR 150117P00075000 P 01/17/15 75.0 0.00 0.50
GWR 150117P00080000 P 01/17/15 80.0 0.15 0.65
GWR 150117P00085000 P 01/17/15 85.0 0.35 1.05
GWR 150117P00090000 P 01/17/15 90.0 0.80 1.75
GWR 150117P00095000 P 01/17/15 95.0 1.90 3.20
GWR 150117P00100000 P 01/17/15 100.0 4.00 5.60
GWR 150117P00105000 P 01/17/15 105.0 7.00 9.20
GWR 150117P00110000 P 01/17/15 110.0 10.80 13.00
GWR 150117P00115000 P 01/17/15 115.0 15.30 17.80
GWR 150117P00120000 P 01/17/15 120.0 20.10 22.80
GWR 150417C00070000 C 04/17/15 70.0 27.70 30.30
GWR 150417C00075000 C 04/17/15 75.0 22.90 25.80
GWR 150417C00080000 C 04/17/15 80.0 18.10 20.80
GWR 150417C00085000 C 04/17/15 85.0 14.10 16.30
GWR 150417C00090000 C 04/17/15 90.0 9.60 12.30
GWR 150417C00095000 C 04/17/15 95.0 6.80 8.80
GWR 150417C00100000 C 04/17/15 100.0 3.10 6.00
GWR 150417C00105000 C 04/17/15 105.0 2.55 3.50
GWR 150417C00110000 C 04/17/15 110.0 0.75 1.95
GWR 150417C00115000 C 04/17/15 115.0 0.45 1.05
GWR 150417C00120000 C 04/17/15 120.0 0.10 0.60
GWR 150417P00070000 P 04/17/15 70.0 0.10 0.60
GWR 150417P00075000 P 04/17/15 75.0 0.30 0.80
GWR 150417P00080000 P 04/17/15 80.0 0.60 1.20
GWR 150417P00085000 P 04/17/15 85.0 1.00 1.80
GWR 150417P00090000 P 04/17/15 90.0 1.95 2.90
GWR 150417P00095000 P 04/17/15 95.0 3.50 4.70
GWR 150417P00100000 P 04/17/15 100.0 5.30 7.10
GWR 150417P00105000 P 04/17/15 105.0 7.90 10.00
GWR 150417P00110000 P 04/17/15 110.0 11.60 13.90
GWR 150417P00115000 P 04/17/15 115.0 15.80 18.10
GWR 150417P00120000 P 04/17/15 120.0 20.00 23.20

OPRA data is delayed 15 minutes.