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 (2014-11-28)Premium Content

Genesee And Wyoming Inc (GWR)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 141220C00060000 C 12/20/14 60.0 26.90 30.20
GWR 141220C00065000 C 12/20/14 65.0 21.90 26.50
GWR 141220C00070000 C 12/20/14 70.0 16.80 21.50
GWR 141220C00075000 C 12/20/14 75.0 11.90 15.20
GWR 141220C00080000 C 12/20/14 80.0 6.90 10.20
GWR 141220C00085000 C 12/20/14 85.0 2.00 4.90
GWR 141220C00090000 C 12/20/14 90.0 0.00 0.50
GWR 141220C00095000 C 12/20/14 95.0 0.00 2.95
GWR 141220C00100000 C 12/20/14 100.0 0.00 4.90
GWR 141220C00105000 C 12/20/14 105.0 0.00 2.80
GWR 141220C00110000 C 12/20/14 110.0 0.00 2.80
GWR 141220P00060000 P 12/20/14 60.0 0.00 2.80
GWR 141220P00065000 P 12/20/14 65.0 0.00 2.80
GWR 141220P00070000 P 12/20/14 70.0 0.00 2.80
GWR 141220P00075000 P 12/20/14 75.0 0.00 3.60
GWR 141220P00080000 P 12/20/14 80.0 0.00 2.80
GWR 141220P00085000 P 12/20/14 85.0 0.00 0.50
GWR 141220P00090000 P 12/20/14 90.0 0.20 4.90
GWR 141220P00095000 P 12/20/14 95.0 5.00 8.10
GWR 141220P00100000 P 12/20/14 100.0 9.90 13.10
GWR 141220P00105000 P 12/20/14 105.0 14.20 18.00
GWR 141220P00110000 P 12/20/14 110.0 19.90 23.20
GWR 150117C00070000 C 01/17/15 70.0 17.20 20.20
GWR 150117C00075000 C 01/17/15 75.0 12.30 15.30
GWR 150117C00080000 C 01/17/15 80.0 7.40 10.40
GWR 150117C00085000 C 01/17/15 85.0 2.90 6.20
GWR 150117C00090000 C 01/17/15 90.0 0.00 4.90
GWR 150117C00095000 C 01/17/15 95.0 0.05 3.20
GWR 150117C00100000 C 01/17/15 100.0 0.00 0.50
GWR 150117C00105000 C 01/17/15 105.0 0.00 0.50
GWR 150117C00110000 C 01/17/15 110.0 0.00 2.80
GWR 150117C00115000 C 01/17/15 115.0 0.00 1.00
GWR 150117C00120000 C 01/17/15 120.0 0.00 2.85
GWR 150117P00070000 P 01/17/15 70.0 0.00 0.50
GWR 150117P00075000 P 01/17/15 75.0 0.05 0.70
GWR 150117P00080000 P 01/17/15 80.0 0.00 3.10
GWR 150117P00085000 P 01/17/15 85.0 1.00 1.90
GWR 150117P00090000 P 01/17/15 90.0 1.50 5.60
GWR 150117P00095000 P 01/17/15 95.0 5.80 8.90
GWR 150117P00100000 P 01/17/15 100.0 10.30 13.20
GWR 150117P00105000 P 01/17/15 105.0 14.90 18.40
GWR 150117P00110000 P 01/17/15 110.0 19.40 23.10
GWR 150117P00115000 P 01/17/15 115.0 24.50 28.10
GWR 150117P00120000 P 01/17/15 120.0 29.00 33.30
GWR 150417C00070000 C 04/17/15 70.0 17.60 21.00
GWR 150417C00075000 C 04/17/15 75.0 13.00 16.10
GWR 150417C00080000 C 04/17/15 80.0 8.80 12.20
GWR 150417C00085000 C 04/17/15 85.0 6.60 8.20
GWR 150417C00090000 C 04/17/15 90.0 4.10 5.60
GWR 150417C00095000 C 04/17/15 95.0 2.25 3.30
GWR 150417C00100000 C 04/17/15 100.0 0.00 4.70
GWR 150417C00105000 C 04/17/15 105.0 0.15 1.80
GWR 150417C00110000 C 04/17/15 110.0 0.00 0.50
GWR 150417C00115000 C 04/17/15 115.0 0.00 0.50
GWR 150417C00120000 C 04/17/15 120.0 0.00 4.90
GWR 150417P00070000 P 04/17/15 70.0 0.00 0.85
GWR 150417P00075000 P 04/17/15 75.0 0.90 1.75
GWR 150417P00080000 P 04/17/15 80.0 1.55 2.55
GWR 150417P00085000 P 04/17/15 85.0 3.00 4.00
GWR 150417P00090000 P 04/17/15 90.0 5.10 6.40
GWR 150417P00095000 P 04/17/15 95.0 7.30 10.90
GWR 150417P00100000 P 04/17/15 100.0 11.20 14.60
GWR 150417P00105000 P 04/17/15 105.0 15.30 18.50
GWR 150417P00110000 P 04/17/15 110.0 19.60 23.20
GWR 150417P00115000 P 04/17/15 115.0 24.40 28.20
GWR 150417P00120000 P 04/17/15 120.0 29.80 33.00
GWR 150717C00065000 C 07/17/15 65.0 22.80 26.00
GWR 150717C00070000 C 07/17/15 70.0 18.20 20.90
GWR 150717C00075000 C 07/17/15 75.0 13.70 17.00
GWR 150717C00080000 C 07/17/15 80.0 9.80 13.20
GWR 150717C00085000 C 07/17/15 85.0 6.40 9.40
GWR 150717C00090000 C 07/17/15 90.0 3.90 6.70
GWR 150717C00095000 C 07/17/15 95.0 3.40 4.60
GWR 150717C00100000 C 07/17/15 100.0 1.55 2.85
GWR 150717C00105000 C 07/17/15 105.0 0.80 4.50
GWR 150717C00110000 C 07/17/15 110.0 0.00 4.70
GWR 150717C00115000 C 07/17/15 115.0 0.00 0.50
GWR 150717C00120000 C 07/17/15 120.0 0.00 0.50
GWR 150717C00125000 C 07/17/15 125.0 0.00 4.70
GWR 150717P00065000 P 07/17/15 65.0 0.00 1.60
GWR 150717P00070000 P 07/17/15 70.0 0.95 1.45
GWR 150717P00075000 P 07/17/15 75.0 1.50 2.30
GWR 150717P00080000 P 07/17/15 80.0 2.35 3.00
GWR 150717P00085000 P 07/17/15 85.0 4.00 5.40
GWR 150717P00090000 P 07/17/15 90.0 5.00 7.90
GWR 150717P00095000 P 07/17/15 95.0 8.60 11.90
GWR 150717P00100000 P 07/17/15 100.0 12.20 15.30
GWR 150717P00105000 P 07/17/15 105.0 16.50 19.40
GWR 150717P00110000 P 07/17/15 110.0 19.80 23.90
GWR 150717P00115000 P 07/17/15 115.0 24.00 28.30
GWR 150717P00120000 P 07/17/15 120.0 28.80 33.30
GWR 150717P00125000 P 07/17/15 125.0 34.70 38.10

OPRA data is delayed 15 minutes.