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 (2016-05-27)Premium Content

Genesee And Wyoming Inc (GWR)
As of Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 160715C00025000 C 07/15/16 25.0 31.80 33.00
GWR 160715C00030000 C 07/15/16 30.0 26.80 28.00
GWR 160715C00035000 C 07/15/16 35.0 21.80 23.00
GWR 160715C00040000 C 07/15/16 40.0 16.80 18.00
GWR 160715C00045000 C 07/15/16 45.0 11.90 13.00
GWR 160715C00050000 C 07/15/16 50.0 6.60 8.40
GWR 160715C00055000 C 07/15/16 55.0 3.00 3.80
GWR 160715C00060000 C 07/15/16 60.0 0.55 0.85
GWR 160715C00065000 C 07/15/16 65.0 0.00 0.50
GWR 160715C00070000 C 07/15/16 70.0 0.00 0.45
GWR 160715C00075000 C 07/15/16 75.0 0.00 0.65
GWR 160715C00080000 C 07/15/16 80.0 0.00 0.45
GWR 160715C00085000 C 07/15/16 85.0 0.00 0.60
GWR 160715C00090000 C 07/15/16 90.0 0.00 0.45
GWR 160715C00095000 C 07/15/16 95.0 0.00 0.60
GWR 160715C00100000 C 07/15/16 100.0 0.00 0.45
GWR 160715C00105000 C 07/15/16 105.0 0.00 0.45
GWR 160715P00025000 P 07/15/16 25.0 0.00 0.45
GWR 160715P00030000 P 07/15/16 30.0 0.00 0.65
GWR 160715P00035000 P 07/15/16 35.0 0.00 0.50
GWR 160715P00040000 P 07/15/16 40.0 0.00 0.45
GWR 160715P00045000 P 07/15/16 45.0 0.00 0.50
GWR 160715P00050000 P 07/15/16 50.0 0.10 0.70
GWR 160715P00055000 P 07/15/16 55.0 0.70 1.10
GWR 160715P00060000 P 07/15/16 60.0 3.00 5.30
GWR 160715P00065000 P 07/15/16 65.0 7.20 8.40
GWR 160715P00070000 P 07/15/16 70.0 12.10 13.20
GWR 160715P00075000 P 07/15/16 75.0 17.10 18.20
GWR 160715P00080000 P 07/15/16 80.0 22.10 23.20
GWR 160715P00085000 P 07/15/16 85.0 27.10 28.20
GWR 160715P00090000 P 07/15/16 90.0 32.10 33.20
GWR 160715P00095000 P 07/15/16 95.0 37.10 38.20
GWR 160715P00100000 P 07/15/16 100.0 42.10 43.20
GWR 160715P00105000 P 07/15/16 105.0 47.10 48.20
GWR 160819C00035000 C 08/19/16 35.0 21.90 23.20
GWR 160819C00040000 C 08/19/16 40.0 17.00 18.40
GWR 160819C00045000 C 08/19/16 45.0 12.20 13.80
GWR 160819C00050000 C 08/19/16 50.0 7.80 8.90
GWR 160819C00055000 C 08/19/16 55.0 4.30 4.80
GWR 160819C00060000 C 08/19/16 60.0 1.70 2.25
GWR 160819C00065000 C 08/19/16 65.0 0.45 1.10
GWR 160819C00070000 C 08/19/16 70.0 0.00 0.85
GWR 160819C00075000 C 08/19/16 75.0 0.00 0.50
GWR 160819C00080000 C 08/19/16 80.0 0.00 0.45
GWR 160819C00085000 C 08/19/16 85.0 0.00 0.45
GWR 160819C00090000 C 08/19/16 90.0 0.00 0.45
GWR 160819P00035000 P 08/19/16 35.0 0.00 0.50
GWR 160819P00040000 P 08/19/16 40.0 0.00 0.85
GWR 160819P00045000 P 08/19/16 45.0 0.10 0.95
GWR 160819P00050000 P 08/19/16 50.0 0.80 1.30
GWR 160819P00055000 P 08/19/16 55.0 1.95 2.50
GWR 160819P00060000 P 08/19/16 60.0 4.40 5.10
GWR 160819P00065000 P 08/19/16 65.0 7.80 9.00
GWR 160819P00070000 P 08/19/16 70.0 12.40 13.60
GWR 160819P00075000 P 08/19/16 75.0 16.90 18.40
GWR 160819P00080000 P 08/19/16 80.0 20.80 23.40
GWR 160819P00085000 P 08/19/16 85.0 25.70 28.20
GWR 160819P00090000 P 08/19/16 90.0 31.90 33.30
GWR 161021C00030000 C 10/21/16 30.0 27.10 28.50
GWR 161021C00035000 C 10/21/16 35.0 21.50 23.80
GWR 161021C00040000 C 10/21/16 40.0 17.30 18.70
GWR 161021C00045000 C 10/21/16 45.0 12.80 14.20
GWR 161021C00050000 C 10/21/16 50.0 8.80 10.30
GWR 161021C00055000 C 10/21/16 55.0 5.80 6.40
GWR 161021C00060000 C 10/21/16 60.0 3.20 3.90
GWR 161021C00065000 C 10/21/16 65.0 1.60 2.25
GWR 161021C00070000 C 10/21/16 70.0 0.30 1.50
GWR 161021C00075000 C 10/21/16 75.0 0.10 1.25
GWR 161021C00080000 C 10/21/16 80.0 0.10 1.00
GWR 161021C00085000 C 10/21/16 85.0 0.00 0.90
GWR 161021P00030000 P 10/21/16 30.0 0.00 0.85
GWR 161021P00035000 P 10/21/16 35.0 0.05 1.20
GWR 161021P00040000 P 10/21/16 40.0 0.20 1.50
GWR 161021P00045000 P 10/21/16 45.0 0.95 1.75
GWR 161021P00050000 P 10/21/16 50.0 1.90 2.30
GWR 161021P00055000 P 10/21/16 55.0 3.50 4.10
GWR 161021P00060000 P 10/21/16 60.0 5.70 6.50
GWR 161021P00065000 P 10/21/16 65.0 9.10 10.60
GWR 161021P00070000 P 10/21/16 70.0 13.10 14.20
GWR 161021P00075000 P 10/21/16 75.0 17.50 18.70
GWR 161021P00080000 P 10/21/16 80.0 21.80 24.00
GWR 161021P00085000 P 10/21/16 85.0 26.70 28.40
GWR 170120C00030000 C 01/20/17 30.0 27.20 28.80
GWR 170120C00035000 C 01/20/17 35.0 22.40 24.10
GWR 170120C00040000 C 01/20/17 40.0 17.40 19.50
GWR 170120C00045000 C 01/20/17 45.0 13.60 15.40
GWR 170120C00050000 C 01/20/17 50.0 10.50 12.50
GWR 170120C00055000 C 01/20/17 55.0 7.30 8.20
GWR 170120C00060000 C 01/20/17 60.0 4.70 5.60
GWR 170120C00065000 C 01/20/17 65.0 2.85 3.70
GWR 170120C00070000 C 01/20/17 70.0 1.65 2.55
GWR 170120C00075000 C 01/20/17 75.0 0.35 1.95
GWR 170120C00080000 C 01/20/17 80.0 0.15 1.70
GWR 170120P00030000 P 01/20/17 30.0 0.30 1.60
GWR 170120P00035000 P 01/20/17 35.0 0.30 1.90
GWR 170120P00040000 P 01/20/17 40.0 0.60 2.15
GWR 170120P00045000 P 01/20/17 45.0 1.80 2.70
GWR 170120P00050000 P 01/20/17 50.0 3.00 3.80
GWR 170120P00055000 P 01/20/17 55.0 4.90 5.60
GWR 170120P00060000 P 01/20/17 60.0 7.20 8.10
GWR 170120P00065000 P 01/20/17 65.0 10.30 11.90
GWR 170120P00070000 P 01/20/17 70.0 13.50 15.50
GWR 170120P00075000 P 01/20/17 75.0 18.00 19.70
GWR 170120P00080000 P 01/20/17 80.0 22.50 23.90

OPRA data is delayed 15 minutes.