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 (2017-02-24)Premium Content

Genesee And Wyoming Inc (GWR)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 170421C00035000 C 04/21/17 35.0 30.10 32.50
GWR 170421C00040000 C 04/21/17 40.0 25.50 27.70
GWR 170421C00045000 C 04/21/17 45.0 20.50 22.70
GWR 170421C00050000 C 04/21/17 50.0 15.60 17.70
GWR 170421C00055000 C 04/21/17 55.0 10.60 13.40
GWR 170421C00060000 C 04/21/17 60.0 6.30 7.70
GWR 170421C00065000 C 04/21/17 65.0 2.80 3.10
GWR 170421C00070000 C 04/21/17 70.0 0.50 0.70
GWR 170421C00075000 C 04/21/17 75.0 0.00 0.15
GWR 170421C00080000 C 04/21/17 80.0 0.00 0.45
GWR 170421C00085000 C 04/21/17 85.0 0.00 0.45
GWR 170421C00090000 C 04/21/17 90.0 0.00 0.45
GWR 170421C00095000 C 04/21/17 95.0 0.00 0.45
GWR 170421C00100000 C 04/21/17 100.0 0.00 0.45
GWR 170421C00105000 C 04/21/17 105.0 0.00 0.45
GWR 170421C00110000 C 04/21/17 110.0 0.00 0.45
GWR 170421C00115000 C 04/21/17 115.0 0.00 0.45
GWR 170421P00035000 P 04/21/17 35.0 0.00 0.45
GWR 170421P00040000 P 04/21/17 40.0 0.00 0.55
GWR 170421P00045000 P 04/21/17 45.0 0.00 0.45
GWR 170421P00050000 P 04/21/17 50.0 0.00 0.15
GWR 170421P00055000 P 04/21/17 55.0 0.00 0.15
GWR 170421P00060000 P 04/21/17 60.0 0.10 0.25
GWR 170421P00065000 P 04/21/17 65.0 0.80 1.00
GWR 170421P00070000 P 04/21/17 70.0 3.30 3.70
GWR 170421P00075000 P 04/21/17 75.0 7.20 9.30
GWR 170421P00080000 P 04/21/17 80.0 12.10 14.80
GWR 170421P00085000 P 04/21/17 85.0 16.40 19.40
GWR 170421P00090000 P 04/21/17 90.0 21.40 24.40
GWR 170421P00095000 P 04/21/17 95.0 26.40 29.40
GWR 170421P00100000 P 04/21/17 100.0 31.40 34.40
GWR 170421P00105000 P 04/21/17 105.0 36.30 39.50
GWR 170421P00110000 P 04/21/17 110.0 41.40 44.40
GWR 170421P00115000 P 04/21/17 115.0 47.40 49.70
GWR 170519C00035000 C 05/19/17 35.0 30.70 32.80
GWR 170519C00040000 C 05/19/17 40.0 25.50 28.70
GWR 170519C00045000 C 05/19/17 45.0 19.90 23.60
GWR 170519C00050000 C 05/19/17 50.0 15.70 18.10
GWR 170519C00055000 C 05/19/17 55.0 10.90 13.80
GWR 170519C00060000 C 05/19/17 60.0 7.60 8.00
GWR 170519C00065000 C 05/19/17 65.0 3.90 4.20
GWR 170519C00070000 C 05/19/17 70.0 1.55 1.75
GWR 170519C00075000 C 05/19/17 75.0 0.40 0.60
GWR 170519C00080000 C 05/19/17 80.0 0.05 0.20
GWR 170519C00085000 C 05/19/17 85.0 0.00 0.10
GWR 170519C00090000 C 05/19/17 90.0 0.00 0.15
GWR 170519C00095000 C 05/19/17 95.0 0.00 0.45
GWR 170519C00100000 C 05/19/17 100.0 0.00 0.45
GWR 170519P00035000 P 05/19/17 35.0 0.00 0.70
GWR 170519P00040000 P 05/19/17 40.0 0.00 0.15
GWR 170519P00045000 P 05/19/17 45.0 0.00 0.15
GWR 170519P00050000 P 05/19/17 50.0 0.05 0.20
GWR 170519P00055000 P 05/19/17 55.0 0.20 0.35
GWR 170519P00060000 P 05/19/17 60.0 0.65 0.85
GWR 170519P00065000 P 05/19/17 65.0 1.85 2.05
GWR 170519P00070000 P 05/19/17 70.0 4.30 4.70
GWR 170519P00075000 P 05/19/17 75.0 8.20 8.60
GWR 170519P00080000 P 05/19/17 80.0 12.50 14.80
GWR 170519P00085000 P 05/19/17 85.0 16.70 19.40
GWR 170519P00090000 P 05/19/17 90.0 21.70 24.40
GWR 170519P00095000 P 05/19/17 95.0 26.40 29.40
GWR 170519P00100000 P 05/19/17 100.0 31.30 34.50
GWR 170721C00040000 C 07/21/17 40.0 25.00 28.60
GWR 170721C00045000 C 07/21/17 45.0 20.50 23.70
GWR 170721C00050000 C 07/21/17 50.0 15.60 19.00
GWR 170721C00055000 C 07/21/17 55.0 12.80 13.30
GWR 170721C00060000 C 07/21/17 60.0 8.70 9.20
GWR 170721C00065000 C 07/21/17 65.0 5.30 5.70
GWR 170721C00070000 C 07/21/17 70.0 2.85 3.20
GWR 170721C00075000 C 07/21/17 75.0 1.30 1.60
GWR 170721C00080000 C 07/21/17 80.0 0.50 0.75
GWR 170721C00085000 C 07/21/17 85.0 0.15 0.40
GWR 170721C00090000 C 07/21/17 90.0 0.05 0.20
GWR 170721C00095000 C 07/21/17 95.0 0.00 0.15
GWR 170721C00100000 C 07/21/17 100.0 0.00 0.50
GWR 170721C00105000 C 07/21/17 105.0 0.00 0.50
GWR 170721C00110000 C 07/21/17 110.0 0.00 0.50
GWR 170721P00040000 P 07/21/17 40.0 0.05 0.20
GWR 170721P00045000 P 07/21/17 45.0 0.10 0.30
GWR 170721P00050000 P 07/21/17 50.0 0.30 0.50
GWR 170721P00055000 P 07/21/17 55.0 0.75 0.95
GWR 170721P00060000 P 07/21/17 60.0 1.55 1.80
GWR 170721P00065000 P 07/21/17 65.0 3.00 3.40
GWR 170721P00070000 P 07/21/17 70.0 5.50 6.00
GWR 170721P00075000 P 07/21/17 75.0 9.00 9.40
GWR 170721P00080000 P 07/21/17 80.0 13.20 13.70
GWR 170721P00085000 P 07/21/17 85.0 16.80 19.50
GWR 170721P00090000 P 07/21/17 90.0 21.40 24.40
GWR 170721P00095000 P 07/21/17 95.0 26.70 29.40
GWR 170721P00100000 P 07/21/17 100.0 31.60 34.50
GWR 170721P00105000 P 07/21/17 105.0 36.60 39.50
GWR 170721P00110000 P 07/21/17 110.0 42.30 44.80
GWR 171020C00040000 C 10/20/17 40.0 25.30 29.20
GWR 171020C00045000 C 10/20/17 45.0 20.70 24.30
GWR 171020C00050000 C 10/20/17 50.0 17.70 19.30
GWR 171020C00055000 C 10/20/17 55.0 13.80 15.00
GWR 171020C00060000 C 10/20/17 60.0 10.20 10.60
GWR 171020C00065000 C 10/20/17 65.0 7.00 7.50
GWR 171020C00070000 C 10/20/17 70.0 4.60 5.00
GWR 171020C00075000 C 10/20/17 75.0 2.75 3.20
GWR 171020C00080000 C 10/20/17 80.0 1.60 1.90
GWR 171020C00085000 C 10/20/17 85.0 0.80 1.20
GWR 171020C00090000 C 10/20/17 90.0 0.35 0.75
GWR 171020C00095000 C 10/20/17 95.0 0.15 0.50
GWR 171020C00100000 C 10/20/17 100.0 0.00 0.35
GWR 171020C00105000 C 10/20/17 105.0 0.00 0.25
GWR 171020C00110000 C 10/20/17 110.0 0.00 0.20
GWR 171020P00040000 P 10/20/17 40.0 0.15 0.45
GWR 171020P00045000 P 10/20/17 45.0 0.40 0.65
GWR 171020P00050000 P 10/20/17 50.0 0.85 1.10
GWR 171020P00055000 P 10/20/17 55.0 1.65 1.85
GWR 171020P00060000 P 10/20/17 60.0 2.80 3.10
GWR 171020P00065000 P 10/20/17 65.0 4.50 5.00
GWR 171020P00070000 P 10/20/17 70.0 7.00 7.50
GWR 171020P00075000 P 10/20/17 75.0 10.30 10.70
GWR 171020P00080000 P 10/20/17 80.0 14.00 14.50
GWR 171020P00085000 P 10/20/17 85.0 18.30 18.90
GWR 171020P00090000 P 10/20/17 90.0 21.50 25.40
GWR 171020P00095000 P 10/20/17 95.0 26.70 30.30
GWR 171020P00100000 P 10/20/17 100.0 31.50 35.20
GWR 171020P00105000 P 10/20/17 105.0 36.30 40.20
GWR 171020P00110000 P 10/20/17 110.0 42.20 45.10

OPRA data is delayed 15 minutes.