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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 141220C00060000 C 12/20/14 60.0 38.70 43.30
GWR 141220C00065000 C 12/20/14 65.0 33.90 38.30
GWR 141220C00070000 C 12/20/14 70.0 28.90 33.30
GWR 141220C00075000 C 12/20/14 75.0 23.70 28.20
GWR 141220C00080000 C 12/20/14 80.0 19.10 23.20
GWR 141220C00085000 C 12/20/14 85.0 15.00 17.40
GWR 141220C00090000 C 12/20/14 90.0 10.20 12.10
GWR 141220C00095000 C 12/20/14 95.0 5.40 7.20
GWR 141220C00100000 C 12/20/14 100.0 1.85 3.10
GWR 141220C00105000 C 12/20/14 105.0 0.00 1.00
GWR 141220C00110000 C 12/20/14 110.0 0.00 0.30
GWR 141220P00060000 P 12/20/14 60.0 0.00 0.25
GWR 141220P00065000 P 12/20/14 65.0 0.00 0.25
GWR 141220P00070000 P 12/20/14 70.0 0.00 0.25
GWR 141220P00075000 P 12/20/14 75.0 0.00 0.30
GWR 141220P00080000 P 12/20/14 80.0 0.00 0.30
GWR 141220P00085000 P 12/20/14 85.0 0.00 0.30
GWR 141220P00090000 P 12/20/14 90.0 0.00 0.50
GWR 141220P00095000 P 12/20/14 95.0 0.05 0.75
GWR 141220P00100000 P 12/20/14 100.0 0.80 1.90
GWR 141220P00105000 P 12/20/14 105.0 3.70 5.10
GWR 141220P00110000 P 12/20/14 110.0 8.20 10.00
GWR 150117C00070000 C 01/17/15 70.0 29.50 32.50
GWR 150117C00075000 C 01/17/15 75.0 23.60 28.20
GWR 150117C00080000 C 01/17/15 80.0 19.60 22.20
GWR 150117C00085000 C 01/17/15 85.0 15.40 17.20
GWR 150117C00090000 C 01/17/15 90.0 9.20 13.00
GWR 150117C00095000 C 01/17/15 95.0 6.10 7.50
GWR 150117C00100000 C 01/17/15 100.0 2.90 3.80
GWR 150117C00105000 C 01/17/15 105.0 0.85 1.45
GWR 150117C00110000 C 01/17/15 110.0 0.05 0.50
GWR 150117C00115000 C 01/17/15 115.0 0.00 0.25
GWR 150117C00120000 C 01/17/15 120.0 0.00 0.25
GWR 150117P00070000 P 01/17/15 70.0 0.00 0.25
GWR 150117P00075000 P 01/17/15 75.0 0.00 0.25
GWR 150117P00080000 P 01/17/15 80.0 0.00 0.50
GWR 150117P00085000 P 01/17/15 85.0 0.00 0.40
GWR 150117P00090000 P 01/17/15 90.0 0.10 0.60
GWR 150117P00095000 P 01/17/15 95.0 0.50 1.10
GWR 150117P00100000 P 01/17/15 100.0 1.80 2.80
GWR 150117P00105000 P 01/17/15 105.0 4.60 5.90
GWR 150117P00110000 P 01/17/15 110.0 8.00 10.50
GWR 150117P00115000 P 01/17/15 115.0 13.10 14.90
GWR 150117P00120000 P 01/17/15 120.0 18.10 20.20
GWR 150417C00070000 C 04/17/15 70.0 30.10 32.80
GWR 150417C00075000 C 04/17/15 75.0 24.40 28.50
GWR 150417C00080000 C 04/17/15 80.0 20.10 23.70
GWR 150417C00085000 C 04/17/15 85.0 15.30 18.70
GWR 150417C00090000 C 04/17/15 90.0 11.50 13.70
GWR 150417C00095000 C 04/17/15 95.0 7.70 10.40
GWR 150417C00100000 C 04/17/15 100.0 4.60 6.40
GWR 150417C00105000 C 04/17/15 105.0 2.40 3.70
GWR 150417C00110000 C 04/17/15 110.0 0.80 1.40
GWR 150417C00115000 C 04/17/15 115.0 0.05 1.00
GWR 150417C00120000 C 04/17/15 120.0 0.00 0.90
GWR 150417P00070000 P 04/17/15 70.0 0.00 0.55
GWR 150417P00075000 P 04/17/15 75.0 0.00 0.70
GWR 150417P00080000 P 04/17/15 80.0 0.00 0.90
GWR 150417P00085000 P 04/17/15 85.0 0.20 1.00
GWR 150417P00090000 P 04/17/15 90.0 1.20 1.75
GWR 150417P00095000 P 04/17/15 95.0 1.90 3.10
GWR 150417P00100000 P 04/17/15 100.0 4.00 5.10
GWR 150417P00105000 P 04/17/15 105.0 6.10 7.80
GWR 150417P00110000 P 04/17/15 110.0 9.40 11.30
GWR 150417P00115000 P 04/17/15 115.0 13.50 15.50
GWR 150417P00120000 P 04/17/15 120.0 18.20 20.00
GWR 150717C00075000 C 07/17/15 75.0 25.30 28.30
GWR 150717C00080000 C 07/17/15 80.0 20.60 23.90
GWR 150717C00085000 C 07/17/15 85.0 17.00 19.00
GWR 150717C00090000 C 07/17/15 90.0 12.90 15.20
GWR 150717C00095000 C 07/17/15 95.0 8.90 11.20
GWR 150717C00100000 C 07/17/15 100.0 6.20 8.20
GWR 150717C00105000 C 07/17/15 105.0 4.00 5.70
GWR 150717C00110000 C 07/17/15 110.0 2.20 3.80
GWR 150717C00115000 C 07/17/15 115.0 1.15 2.45
GWR 150717C00120000 C 07/17/15 120.0 0.50 1.70
GWR 150717C00125000 C 07/17/15 125.0 0.05 1.25
GWR 150717P00075000 P 07/17/15 75.0 0.15 0.85
GWR 150717P00080000 P 07/17/15 80.0 0.25 1.45
GWR 150717P00085000 P 07/17/15 85.0 0.90 1.95
GWR 150717P00090000 P 07/17/15 90.0 1.70 2.85
GWR 150717P00095000 P 07/17/15 95.0 2.95 4.70
GWR 150717P00100000 P 07/17/15 100.0 5.20 6.90
GWR 150717P00105000 P 07/17/15 105.0 7.40 9.30
GWR 150717P00110000 P 07/17/15 110.0 10.90 12.90
GWR 150717P00115000 P 07/17/15 115.0 14.40 16.80
GWR 150717P00120000 P 07/17/15 120.0 18.60 20.70
GWR 150717P00125000 P 07/17/15 125.0 23.10 25.60

OPRA data is delayed 15 minutes.